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

723
248170/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210100,246400050,26200,26200,26200,26200,159
20250219,210000,246400050,26200,26200,26200,26200,0
20250219,205900,246400050,26200,26200,26200,26200,0
20250219,205800,246400050,26200,26200,26200,26200,0
20250219,205700,246400050,26200,26200,26200,26200,0
20250219,205600,246400050,26200,26200,26200,26200,0
20250219,205500,246400050,26200,26200,26200,26200,0
20250219,205400,246400050,26200,26200,26200,26200,0
20250219,205300,246400050,26200,26200,26200,26200,0
20250219,205200,246400050,26200,26200,26200,26200,0
20250219,205100,246400050,26200,26200,26200,26200,0
20250219,205000,246400050,26200,26200,26200,26200,0
20250219,204900,246400050,26200,26200,26200,26200,0
20250219,204800,246400050,26200,26200,26200,26200,0
20250219,204700,246400050,26200,26200,26200,26200,0
20250219,204600,246400050,26200,26200,26200,26200,0
20250219,204500,246400050,26200,26200,26200,26200,0
20250219,204400,246400050,26200,26200,26200,26200,0
20250219,204300,246400050,26200,26200,26200,26200,0
20250219,204200,246400050,26200,26200,26200,26200,0
20250219,204100,246400050,26200,26200,26200,26200,0
20250219,204000,246400050,26200,26200,26200,26200,0
20250219,203900,246400050,26200,26200,26200,26200,0
20250219,203800,246400050,26200,26200,26200,26200,0
20250219,203700,246400050,26200,26200,26200,26200,0
20250219,203600,246400050,26200,26200,26200,26200,0
20250219,203500,246400050,26200,26200,26200,26200,0
20250219,203400,246400050,26200,26200,26200,26200,0
20250219,203300,246400050,26200,26200,26200,26200,0
20250219,203200,246400050,26200,26200,26200,26200,0
20250219,203100,246400050,26200,26200,26200,26200,159
20250219,203000,246400050,26200,26200,26200,26200,0
20250219,202900,246400050,26200,26200,26200,26200,0
20250219,202800,246400050,26200,26200,26200,26200,0
20250219,202700,246400050,26200,26200,26200,26200,0
20250219,202600,246400050,26200,26200,26200,26200,0
20250219,202500,246400050,26200,26200,26200,26200,0
20250219,202400,246400050,26200,26200,26200,26200,0
20250219,202300,246400050,26200,26200,26200,26200,0
20250219,202200,246400050,26200,26200,26200,26200,0
20250219,202100,246400050,26200,26200,26200,26200,0
20250219,202000,246400050,26200,26200,26200,26200,0
20250219,201900,246400050,26200,26200,26200,26200,0
20250219,201800,246400050,26200,26200,26200,26200,0
20250219,201700,246400050,26200,26200,26200,26200,0
20250219,201600,246400050,26200,26200,26200,26200,0
20250219,201500,246400050,26200,26200,26200,26200,0
20250219,201400,246400050,26200,26200,26200,26200,0
20250219,201300,246400050,26200,26200,26200,26200,0
20250219,201200,246400050,26200,26200,26200,26200,0
20250219,201100,246400050,26200,26200,26200,26200,0
20250219,201000,246400050,26200,26200,26200,26200,0
20250219,200900,246400050,26200,26200,26200,26200,0
20250219,200800,246400050,26200,26200,26200,26200,0
20250219,200700,246400050,26200,26200,26200,26200,0
20250219,200600,246400050,26200,26200,26200,26200,0
20250219,200500,246400050,26200,26200,26200,26200,0
20250219,200400,246400050,26200,26200,26200,26200,0
20250219,200300,246400050,26200,26200,26200,26200,0
20250219,200200,246400050,26200,26200,26200,26200,0
20250219,200100,246400050,26200,26200,26200,26200,159
20250219,200000,246400050,26200,26200,26200,26200,0
20250219,195900,246400050,26200,26200,26200,26200,0
20250219,195800,246400050,26200,26200,26200,26200,0
20250219,195700,246400050,26200,26200,26200,26200,0
20250219,195600,246400050,26200,26200,26200,26200,0
20250219,195500,246400050,26200,26200,26200,26200,0
20250219,195400,246400050,26200,26200,26200,26200,0
20250219,195300,246400050,26200,26200,26200,26200,0
20250219,195200,246400050,26200,26200,26200,26200,0
20250219,195100,246400050,26200,26200,26200,26200,0
20250219,195000,246400050,26200,26200,26200,26200,0
20250219,194900,246400050,26200,26200,26200,26200,0
20250219,194800,246400050,26200,26200,26200,26200,0
20250219,194700,246400050,26200,26200,26200,26200,0
20250219,194600,246400050,26200,26200,26200,26200,0
20250219,194500,246400050,26200,26200,26200,26200,0
20250219,194400,246400050,26200,26200,26200,26200,0
20250219,194300,246400050,26200,26200,26200,26200,0
20250219,194200,246400050,26200,26200,26200,26200,0
20250219,194100,246400050,26200,26200,26200,26200,0
20250219,194000,246400050,26200,26200,26200,26200,0
20250219,193900,246400050,26200,26200,26200,26200,0
20250219,193800,246400050,26200,26200,26200,26200,0
20250219,193700,246400050,26200,26200,26200,26200,0
20250219,193600,246400050,26200,26200,26200,26200,0
20250219,193500,246400050,26200,26200,26200,26200,0
20250219,193400,246400050,26200,26200,26200,26200,0
20250219,193300,246400050,26200,26200,26200,26200,0
20250219,193200,246400050,26200,26200,26200,26200,0
20250219,193100,246400050,26200,26200,26200,26200,159
20250219,193000,246400050,26200,26200,26200,26200,0
20250219,192900,246400050,26200,26200,26200,26200,0
20250219,192800,246400050,26200,26200,26200,26200,0
20250219,192700,246400050,26200,26200,26200,26200,0
20250219,192600,246400050,26200,26200,26200,26200,0
20250219,192500,246400050,26200,26200,26200,26200,0
20250219,192400,246400050,26200,26200,26200,26200,0
20250219,192300,246400050,26200,26200,26200,26200,0
20250219,192200,246400050,26200,26200,26200,26200,0
20250219,192100,246400050,26200,26200,26200,26200,0
20250219,192000,246400050,26200,26200,26200,26200,0
20250219,191900,246400050,26200,26200,26200,26200,0
20250219,191800,246400050,26200,26200,26200,26200,0
20250219,191700,246400050,26200,26200,26200,26200,0
20250219,191600,246400050,26200,26200,26200,26200,0
20250219,191500,246400050,26200,26200,26200,26200,0
20250219,191400,246400050,26200,26200,26200,26200,0
20250219,191300,246400050,26200,26200,26200,26200,0
20250219,191200,246400050,26200,26200,26200,26200,0
20250219,191100,246400050,26200,26200,26200,26200,0
20250219,191000,246400050,26200,26200,26200,26200,0
20250219,190900,246400050,26200,26200,26200,26200,0
20250219,190800,246400050,26200,26200,26200,26200,0
20250219,190700,246400050,26200,26200,26200,26200,0
20250219,190600,246400050,26200,26200,26200,26200,0
20250219,190500,246400050,26200,26200,26200,26200,0
20250219,190400,246400050,26200,26200,26200,26200,0
20250219,190300,246400050,26200,26200,26200,26200,0
20250219,190200,246400050,26200,26200,26200,26200,0
20250219,190100,246400050,26200,26200,26200,26200,159
20250219,190000,246400050,26200,26200,26200,26200,0
20250219,185900,246400050,26200,26200,26200,26200,0
20250219,185800,246400050,26200,26200,26200,26200,0
20250219,185700,246400050,26200,26200,26200,26200,0
20250219,185600,246400050,26200,26200,26200,26200,0
20250219,185500,246400050,26200,26200,26200,26200,0
20250219,185400,246400050,26200,26200,26200,26200,0
20250219,185300,246400050,26200,26200,26200,26200,0
20250219,185200,246400050,26200,26200,26200,26200,0
20250219,185100,246400050,26200,26200,26200,26200,0
20250219,185000,246400050,26200,26200,26200,26200,0
20250219,184900,246400050,26200,26200,26200,26200,0
20250219,184800,246400050,26200,26200,26200,26200,0
20250219,184700,246400050,26200,26200,26200,26200,0
20250219,184600,246400050,26200,26200,26200,26200,0
20250219,184500,246400050,26200,26200,26200,26200,0
20250219,184400,246400050,26200,26200,26200,26200,0
20250219,184300,246400050,26200,26200,26200,26200,0
20250219,184200,246400050,26200,26200,26200,26200,0
20250219,184100,246400050,26200,26200,26200,26200,0
20250219,184000,246400050,26200,26200,26200,26200,0
20250219,183900,246400050,26200,26200,26200,26200,0
20250219,183800,246400050,26200,26200,26200,26200,0
20250219,183700,246400050,26200,26200,26200,26200,0
20250219,183600,246400050,26200,26200,26200,26200,0
20250219,183500,246400050,26200,26200,26200,26200,0
20250219,183400,246400050,26200,26200,26200,26200,0
20250219,183300,246400050,26200,26200,26200,26200,0
20250219,183200,246400050,26200,26200,26200,26200,0
20250219,183100,246400050,26200,26200,26200,26200,159
20250219,183000,246400050,26200,26200,26200,26200,0
20250219,182900,246400050,26200,26200,26200,26200,0
20250219,182800,246400050,26200,26200,26200,26200,0
20250219,182700,246400050,26200,26200,26200,26200,0
20250219,182600,246400050,26200,26200,26200,26200,0
20250219,182500,246400050,26200,26200,26200,26200,0
20250219,182400,246400050,26200,26200,26200,26200,0
20250219,182300,246400050,26200,26200,26200,26200,0
20250219,182200,246400050,26200,26200,26200,26200,0
20250219,182100,246400050,26200,26200,26200,26200,0
20250219,182000,246400050,26200,26200,26200,26200,0
20250219,181900,246400050,26200,26200,26200,26200,0
20250219,181800,246400050,26200,26200,26200,26200,0
20250219,181700,246400050,26200,26200,26200,26200,0
20250219,181600,246400050,26200,26200,26200,26200,0
20250219,181500,246400050,26200,26200,26200,26200,0
20250219,181400,246400050,26200,26200,26200,26200,0
20250219,181300,246400050,26200,26200,26200,26200,0
20250219,181200,246400050,26200,26200,26200,26200,0
20250219,181100,246400050,26200,26200,26200,26200,0
20250219,181000,246400050,26200,26200,26200,26200,0
20250219,180900,246400050,26200,26200,26200,26200,0
20250219,180800,246400050,26200,26200,26200,26200,0
20250219,180700,246400050,26200,26200,26200,26200,0
20250219,180600,246400050,26200,26200,26200,26200,0
20250219,180500,246400050,26200,26200,26200,26200,0
20250219,180400,246400050,26200,26200,26200,26200,0
20250219,180300,246400050,26200,26200,26200,26200,0
20250219,180200,246400050,26200,26200,26200,26200,0
20250219,180100,246400050,26200,26200,26200,26200,159
20250219,180000,246400050,26200,26200,26200,26200,0
20250219,175900,246400050,26200,26200,26200,26200,0
20250219,175800,246400050,26200,26200,26200,26200,0
20250219,175700,246400050,26200,26200,26200,26200,0
20250219,175600,246400050,26200,26200,26200,26200,0
20250219,175500,246400050,26200,26200,26200,26200,0
20250219,175400,246400050,26200,26200,26200,26200,0
20250219,175300,246400050,26200,26200,26200,26200,0
20250219,175200,246400050,26200,26200,26200,26200,0
20250219,175100,246400050,26200,26200,26200,26200,0
20250219,175000,246400050,26200,26200,26200,26200,0
20250219,174900,246400050,26200,26200,26200,26200,0
20250219,174800,246400050,26200,26200,26200,26200,0
20250219,174700,246400050,26200,26200,26200,26200,0
20250219,174600,246400050,26200,26200,26200,26200,0
20250219,174500,246400050,26200,26200,26200,26200,0
20250219,174400,246400050,26200,26200,26200,26200,0
20250219,174300,246400050,26200,26200,26200,26200,0
20250219,174200,246400050,26200,26200,26200,26200,0
20250219,174100,246400050,26200,26200,26200,26200,0
20250219,174000,246400050,26200,26200,26200,26200,0
20250219,173900,246400050,26200,26200,26200,26200,0
20250219,173800,246400050,26200,26200,26200,26200,0
20250219,173700,246400050,26200,26200,26200,26200,0
20250219,173600,246400050,26200,26200,26200,26200,0
20250219,173500,246400050,26200,26200,26200,26200,0
20250219,173400,246400050,26200,26200,26200,26200,0
20250219,173300,246400050,26200,26200,26200,26200,0
20250219,173200,246400050,26200,26200,26200,26200,0
20250219,173100,246400050,26200,26200,26200,26200,159
20250219,173000,246400050,26200,26200,26200,26200,0
20250219,172900,246400050,26200,26200,26200,26200,0
20250219,172800,246400050,26200,26200,26200,26200,0
20250219,172700,246400050,26200,26200,26200,26200,0
20250219,172600,246400050,26200,26200,26200,26200,0
20250219,172500,246400050,26200,26200,26200,26200,0
20250219,172400,246400050,26200,26200,26200,26200,0
20250219,172300,246400050,26200,26200,26200,26200,0
20250219,172200,246400050,26200,26200,26200,26200,0
20250219,172100,246400050,26200,26200,26200,26200,0
20250219,172000,246400050,26200,26200,26200,26200,0
20250219,171900,246400050,26200,26200,26200,26200,0
20250219,171800,246400050,26200,26200,26200,26200,0
20250219,171700,246400050,26200,26200,26200,26200,0
20250219,171600,246400050,26200,26200,26200,26200,0
20250219,171500,246400050,26200,26200,26200,26200,0
20250219,171400,246400050,26200,26200,26200,26200,0
20250219,171300,246400050,26200,26200,26200,26200,0
20250219,171200,246400050,26200,26200,26200,26200,0
20250219,171100,246400050,26200,26200,26200,26200,0
20250219,171000,246400050,26200,26200,26200,26200,0
20250219,170900,246400050,26200,26200,26200,26200,0
20250219,170800,246400050,26200,26200,26200,26200,0
20250219,170700,246400050,26200,26200,26200,26200,0
20250219,170600,246400050,26200,26200,26200,26200,0
20250219,170500,246400050,26200,26200,26200,26200,0
20250219,170400,246400050,26200,26200,26200,26200,0
20250219,170300,246400050,26200,26200,26200,26200,0
20250219,170200,246400050,26200,26200,26200,26200,0
20250219,170100,246400050,26200,26200,26200,26200,159
20250219,170000,246400050,26200,26200,26200,26200,0
20250219,165900,246400050,26200,26200,26200,26200,0
20250219,165800,246400050,26200,26200,26200,26200,0
20250219,165700,246400050,26200,26200,26200,26200,0
20250219,165600,246400050,26200,26200,26200,26200,0
20250219,165500,246400050,26200,26200,26200,26200,0
20250219,165400,246400050,26200,26200,26200,26200,0
20250219,165300,246400050,26200,26200,26200,26200,0
20250219,165200,246400050,26200,26200,26200,26200,0
20250219,165100,246400050,26200,26200,26200,26200,0
20250219,165000,246400050,26200,26200,26200,26200,0
20250219,164900,246400050,26200,26200,26200,26200,0
20250219,164800,246400050,26200,26200,26200,26200,0
20250219,164700,246400050,26200,26200,26200,26200,0
20250219,164600,246400050,26200,26200,26200,26200,0
20250219,164500,246400050,26200,26200,26200,26200,0
20250219,164400,246400050,26200,26200,26200,26200,0
20250219,164300,246400050,26200,26200,26200,26200,0
20250219,164200,246400050,26200,26200,26200,26200,0
20250219,164100,246400050,26200,26200,26200,26200,0
20250219,164000,246400050,26200,26200,26200,26200,0
20250219,163900,246400050,26200,26200,26200,26200,0
20250219,163800,246400050,26200,26200,26200,26200,0
20250219,163700,246400050,26200,26200,26200,26200,0
20250219,163600,246400050,26200,26200,26200,26200,0
20250219,163500,246400050,26200,26200,26200,26200,0
20250219,163400,246400050,26200,26200,26200,26200,0
20250219,163300,246400050,26200,26200,26200,26200,0
20250219,163200,246400050,26200,26200,26200,26200,0
20250219,163100,246400050,26200,26200,26200,26200,159
20250219,163000,246400050,26200,26200,26200,26200,0
20250219,162900,246400050,26200,26200,26200,26200,0
20250219,162800,246400050,26200,26200,26200,26200,0
20250219,162700,246400050,26200,26200,26200,26200,0
20250219,162600,246400050,26200,26200,26200,26200,0
20250219,162500,246400050,26200,26200,26200,26200,0
20250219,162400,246400050,26200,26200,26200,26200,0
20250219,162300,246400050,26200,26200,26200,26200,0
20250219,162200,246400050,26200,26200,26200,26200,0
20250219,162100,246400050,26200,26200,26200,26200,0
20250219,162000,246400050,26200,26200,26200,26200,0
20250219,161900,246400050,26200,26200,26200,26200,0
20250219,161800,246400050,26200,26200,26200,26200,0
20250219,161700,246400050,26200,26200,26200,26200,0
20250219,161600,246400050,26200,26200,26200,26200,0
20250219,161500,246400050,26200,26200,26200,26200,0
20250219,161400,246400050,26200,26200,26200,26200,0
20250219,161300,246400050,26200,26200,26200,26200,0
20250219,161200,246400050,26200,26200,26200,26200,0
20250219,161100,246400050,26200,26200,26200,26200,0
20250219,161000,246400050,26200,26200,26200,26200,0
20250219,160900,246400050,26200,26200,26200,26200,0
20250219,160800,246400050,26200,26200,26200,26200,0
20250219,160700,246400050,26200,26200,26200,26200,0
20250219,160600,246400050,26200,26200,26200,26200,0
20250219,160500,246400050,26200,26200,26200,26200,0
20250219,160400,246400050,26200,26200,26200,26200,0
20250219,160300,246400050,26200,26200,26200,26200,0
20250219,160200,246400050,26200,26200,26200,26200,0
20250219,160100,246400050,26200,26200,26200,26200,159
20250219,160000,246400050,26200,26200,26200,26200,0
20250219,155900,246400050,26200,26200,26200,26200,0
20250219,155800,246400050,26200,26200,26200,26200,0
20250219,155700,246400050,26200,26200,26200,26200,0
20250219,155600,246400050,26200,26200,26200,26200,0
20250219,155500,246400050,26200,26200,26200,26200,0
20250219,155400,246400050,26200,26200,26200,26200,0
20250219,155300,246400050,26200,26200,26200,26200,0
20250219,155200,246400050,26200,26200,26200,26200,0
20250219,155100,246400050,26200,26200,26200,26200,0
20250219,155000,246400050,26200,26200,26200,26200,0
20250219,154900,246400050,26200,26200,26200,26200,0
20250219,154800,246400050,26200,26200,26200,26200,0
20250219,154700,246400050,26200,26200,26200,26200,0
20250219,154600,246400050,26200,26200,26200,26200,0
20250219,154500,246400050,26200,26200,26200,26200,0
20250219,154400,246400050,26200,26200,26200,26200,0
20250219,154300,246400050,26200,26200,26200,26200,0
20250219,154200,246400050,26200,26200,26200,26200,0
20250219,154100,246400050,26200,26200,26200,26200,0
20250219,154000,246400050,26200,26200,26200,26200,0
20250219,153900,246400050,26200,26200,26200,26200,0
20250219,153800,246400050,26200,26200,26200,26200,0
20250219,153700,246400050,26200,26200,26200,26200,0
20250219,153600,246400050,26200,26200,26200,26200,0
20250219,153500,246400050,26200,26200,26200,26200,0
20250219,153400,246400050,26200,26200,26200,26200,0
20250219,153300,246400050,26200,26200,26200,26200,0
20250219,153200,246400050,26200,26200,26200,26200,0
20250219,153100,246400050,26200,26200,26200,26200,159
20250219,153000,246400050,26200,26200,26200,26200,159
20250219,152900,242234250,26200,26200,26200,26200,0
20250219,152800,242234250,26200,26200,26200,26200,0
20250219,152700,242234250,26200,26200,26200,26200,0
20250219,152600,242234250,26200,26200,26200,26200,0
20250219,152500,242234250,26200,26200,26200,26200,0
20250219,152400,242234250,26200,26200,26200,26200,0
20250219,152300,242234250,26200,26200,26200,26200,0
20250219,152200,242234250,26200,26200,26200,26200,0
20250219,152100,242234250,26200,26200,26200,26200,0
20250219,152000,242234250,26200,26200,26200,26200,0
20250219,151900,242234250,26200,26200,26200,26100,21
20250219,151800,241684150,26200,26200,26200,26200,9
20250219,151700,241448350,26200,26100,26200,26100,85
20250219,151600,239229250,26100,26100,26100,26100,0
20250219,151500,239229250,26100,26100,26100,26100,0
20250219,151400,239229250,26100,26100,26100,26100,0
20250219,151300,239229250,26100,26100,26100,26100,15
20250219,151200,238837750,26100,26100,26100,26100,0
20250219,151100,238837750,26100,26100,26100,26100,17
20250219,151000,238394050,26100,26100,26100,26100,1
20250219,150900,238367950,26100,26100,26100,26100,0
20250219,150800,238367950,26100,26200,26200,26100,48
20250219,150700,237111150,26100,26100,26100,26100,0
20250219,150600,237111150,26100,26100,26100,26100,0
20250219,150500,237111150,26100,26100,26100,26100,0
20250219,150400,237111150,26100,26100,26100,26100,0
20250219,150300,237111150,26100,26200,26200,26100,28
20250219,150200,236378350,26100,26100,26100,26100,8
20250219,150100,236169550,26100,26100,26100,26100,8
20250219,150000,235960750,26100,26100,26100,26100,8
20250219,145900,235751950,26100,26100,26100,26100,8
20250219,145800,235543150,26100,26100,26100,26100,9
20250219,145700,235308250,26100,26100,26100,26100,0
20250219,145600,235308250,26100,26100,26100,26100,8
20250219,145500,235099450,26100,26100,26100,26100,8
20250219,145400,234890650,26100,26100,26100,26100,8
20250219,145300,234681850,26100,26100,26100,26100,129
20250219,145200,231314950,26100,26100,26100,26100,0
20250219,145100,231314950,26100,26100,26100,26100,0
20250219,145000,231314950,26100,26100,26100,26100,0
20250219,144900,231314950,26100,26100,26100,26100,25
20250219,144800,230662450,26100,26100,26100,26100,10
20250219,144700,230401450,26100,26100,26100,26100,0
20250219,144600,230401450,26100,26100,26100,26100,0
20250219,144500,230401450,26100,26100,26100,26100,3
20250219,144400,230323150,26100,26100,26100,26100,0
20250219,144300,230323150,26100,26100,26100,26100,0
20250219,144200,230323150,26100,26100,26100,26100,0
20250219,144100,230323150,26100,26100,26100,26100,0
20250219,144000,230323150,26100,26100,26100,26100,0
20250219,143900,230323150,26100,26100,26100,26100,0
20250219,143800,230323150,26100,26100,26100,26100,0
20250219,143700,230323150,26100,26100,26100,26100,0
20250219,143600,230323150,26100,26100,26100,26100,0
20250219,143500,230323150,26100,26150,26150,26100,103
20250219,143400,227634300,26150,26150,26150,26150,180
20250219,143300,222927300,26200,26200,26200,26200,75
20250219,143200,220962300,26200,26200,26200,26200,0
20250219,143100,220962300,26200,26200,26200,26200,0
20250219,143000,220962300,26200,26200,26200,26200,0
20250219,142900,220962300,26200,26200,26200,26200,0
20250219,142800,220962300,26200,26200,26200,26200,0
20250219,142700,220962300,26200,26200,26200,26200,0
20250219,142600,220962300,26200,26200,26200,26200,0
20250219,142500,220962300,26200,26200,26200,26200,0
20250219,142400,220962300,26200,26200,26200,26200,0
20250219,142300,220962300,26200,26200,26200,26200,29
20250219,142200,220202500,26200,26200,26200,26200,0
20250219,142100,220202500,26200,26200,26200,26200,0
20250219,142000,220202500,26200,26200,26200,26200,0
20250219,141900,220202500,26200,26200,26200,26200,20
20250219,141800,219678500,26300,26300,26300,26300,0
20250219,141700,219678500,26300,26300,26300,26300,0
20250219,141600,219678500,26300,26300,26300,26300,155
20250219,141500,215602000,26250,26250,26250,26250,35
20250219,141400,214683250,26200,26200,26200,26200,81
20250219,141300,212561050,26200,26200,26200,26200,174
20250219,141200,208002250,26200,26200,26200,26200,6
20250219,141100,207845050,26200,26200,26200,26200,100
20250219,141000,205225050,26200,26200,26200,26200,10
20250219,140900,204963050,26200,26200,26200,26200,25
20250219,140800,204308050,26200,26200,26200,26200,300
20250219,140700,196448050,26200,26200,26200,26200,0
20250219,140600,196448050,26200,26200,26200,26200,0
20250219,140500,196448050,26200,26200,26200,26200,0
20250219,140400,196448050,26200,26200,26200,26200,0
20250219,140300,196448050,26200,26200,26200,26200,40
20250219,140200,195400050,26200,26200,26200,26200,0
20250219,140100,195400050,26200,26200,26200,26200,0
20250219,140000,195400050,26200,26200,26200,26200,0
20250219,135900,195400050,26200,26200,26200,26200,32
20250219,135800,194561650,26150,26150,26150,26150,0
20250219,135700,194561650,26150,26150,26150,26150,0
20250219,135600,194561650,26150,26150,26150,26150,41
20250219,135500,193489500,26100,26100,26100,26100,0
20250219,135400,193489500,26100,26100,26100,26100,0
20250219,135300,193489500,26100,26100,26100,26100,96
20250219,135200,190983900,26050,26050,26050,26050,0
20250219,135100,190983900,26050,26050,26050,26050,0
20250219,135000,190983900,26050,26050,26050,26050,0
20250219,134900,190983900,26050,26200,26200,26050,131
20250219,134800,187564600,26150,26150,26150,26150,0
20250219,134700,187564600,26150,26150,26150,26150,0
20250219,134600,187564600,26150,26150,26150,26150,0
20250219,134500,187564600,26150,26150,26150,26150,0
20250219,134400,187564600,26150,26150,26150,26150,10
20250219,134300,187303100,26150,26200,26200,26150,269
20250219,134200,180255700,26200,26250,26250,26200,111
20250219,134100,177347350,26200,26200,26200,26200,0
20250219,134000,177347350,26200,26200,26200,26200,0
20250219,133900,177347350,26200,26200,26200,26200,184
20250219,133800,172526550,26200,26200,26200,26200,200
20250219,133700,167286550,26300,26300,26300,26300,1
20250219,133600,167260250,26300,26300,26300,26300,0
20250219,133500,167260250,26300,26300,26300,26300,0
20250219,133400,167260250,26300,26300,26300,26300,0
20250219,133300,167260250,26300,26300,26300,26300,0
20250219,133200,167260250,26300,26300,26300,26300,5
20250219,133100,167128750,26250,26250,26250,26250,1
20250219,133000,167102500,26250,26250,26250,26250,0
20250219,132900,167102500,26250,26250,26250,26250,0
20250219,132800,167102500,26250,26250,26250,26250,5
20250219,132700,166971250,26300,26300,26300,26300,0
20250219,132600,166971250,26300,26300,26300,26300,1
20250219,132500,166944950,26350,26350,26350,26350,0
20250219,132400,166944950,26350,26350,26350,26350,1
20250219,132300,166918600,26300,26300,26300,26300,244
20250219,132200,160501400,26300,26300,26300,26300,0
20250219,132100,160501400,26300,26300,26300,26300,0
20250219,132000,160501400,26300,26300,26300,26300,0
20250219,131900,160501400,26300,26300,26300,26300,1
20250219,131800,160475100,26300,26250,26300,26200,22
20250219,131700,159898050,26200,26200,26200,26200,2
20250219,131600,159845650,26200,26200,26200,26200,9
20250219,131500,159609850,26250,26250,26250,26250,100
20250219,131400,156984850,26250,26250,26300,26250,70
20250219,131300,155144500,26250,26250,26250,26250,100
20250219,131200,152519500,26250,26250,26250,26250,0
20250219,131100,152519500,26250,26250,26250,26250,0
20250219,131000,152519500,26250,26250,26250,26250,2
20250219,130900,152467000,26200,26200,26200,26200,1
20250219,130800,152440800,26250,26250,26250,26250,1
20250219,130700,152414550,26200,26200,26200,26200,0
20250219,130600,152414550,26200,26200,26200,26200,0
20250219,130500,152414550,26200,26200,26200,26200,0
20250219,130400,152414550,26200,26200,26200,26200,175
20250219,130300,147829550,26200,26200,26200,26200,0
20250219,130200,147829550,26200,26200,26200,26200,0
20250219,130100,147829550,26200,26200,26200,26200,23
20250219,130000,147226950,26150,26150,26150,26150,0
20250219,125900,147226950,26150,26150,26150,26150,5
20250219,125800,147096200,26150,26150,26150,26150,0
20250219,125700,147096200,26150,26150,26150,26150,0
20250219,125600,147096200,26150,26150,26150,26150,0
20250219,125500,147096200,26150,26150,26150,26150,0
20250219,125400,147096200,26150,26150,26150,26150,2
20250219,125300,147043900,26150,26150,26150,26150,8
20250219,125200,146834700,26150,26150,26150,26150,2
20250219,125100,146782400,26100,26100,26100,26100,0
20250219,125000,146782400,26100,26100,26100,26100,0
20250219,124900,146782400,26100,26100,26100,26100,0
20250219,124800,146782400,26100,26100,26100,26100,0
20250219,124700,146782400,26100,26100,26100,26100,0
20250219,124600,146782400,26100,26100,26100,26100,0
20250219,124500,146782400,26100,26100,26100,26100,0
20250219,124400,146782400,26100,26100,26100,26100,0
20250219,124300,146782400,26100,26100,26100,26100,100
20250219,124200,144172400,26100,26100,26100,26100,0
20250219,124100,144172400,26100,26100,26100,26100,12
20250219,124000,143859200,26100,26100,26100,26100,10
20250219,123900,143598200,26150,26150,26150,26150,1
20250219,123800,143572050,26150,26150,26150,26150,51
20250219,123700,142238400,26150,26150,26150,26150,0
20250219,123600,142238400,26150,26150,26150,26150,0
20250219,123500,142238400,26150,26150,26150,26150,0
20250219,123400,142238400,26150,26150,26150,26150,0
20250219,123300,142238400,26150,26150,26150,26150,1
20250219,123200,142212250,26100,26100,26100,26100,0
20250219,123100,142212250,26100,26100,26100,26100,0
20250219,123000,142212250,26100,26100,26100,26100,0
20250219,122900,142212250,26100,26100,26100,26100,0
20250219,122800,142212250,26100,26100,26100,26100,0
20250219,122700,142212250,26100,26100,26100,26100,0
20250219,122600,142212250,26100,26150,26150,26100,20
20250219,122500,141689750,26150,26150,26150,26150,0
20250219,122400,141689750,26150,26150,26150,26150,0
20250219,122300,141689750,26150,26150,26150,26150,0
20250219,122200,141689750,26150,26150,26150,26150,29
20250219,122100,140931400,26150,26150,26150,26150,0
20250219,122000,140931400,26150,26150,26150,26150,5
20250219,121900,140800650,26150,26150,26150,26150,0
20250219,121800,140800650,26150,26150,26150,26150,0
20250219,121700,140800650,26150,26150,26150,26150,0
20250219,121600,140800650,26150,26150,26150,26150,0
20250219,121500,140800650,26150,26150,26150,26150,0
20250219,121400,140800650,26150,26150,26150,26150,0
20250219,121300,140800650,26150,26150,26150,26150,0
20250219,121200,140800650,26150,26150,26150,26150,0
20250219,121100,140800650,26150,26150,26150,26150,1
20250219,121000,140774500,26200,26200,26200,26200,0
20250219,120900,140774500,26200,26200,26200,26200,0
20250219,120800,140774500,26200,26200,26200,26200,0
20250219,120700,140774500,26200,26200,26200,26200,34
20250219,120600,139883700,26200,26200,26200,26200,0
20250219,120500,139883700,26200,26200,26200,26200,0
20250219,120400,139883700,26200,26200,26200,26200,4
20250219,120300,139778900,26200,26200,26200,26200,0
20250219,120200,139778900,26200,26200,26200,26200,39
20250219,120100,138757100,26200,26200,26200,26200,2
20250219,120000,138704700,26100,26100,26100,26100,20
20250219,115900,138182700,26200,26200,26200,26200,0
20250219,115800,138182700,26200,26200,26200,26200,0
20250219,115700,138182700,26200,26200,26200,26200,10
20250219,115600,137920700,26200,26200,26200,26200,0
20250219,115500,137920700,26200,26100,26200,26100,16
20250219,115400,137501600,26100,26100,26100,26100,0
20250219,115300,137501600,26100,26100,26100,26100,0
20250219,115200,137501600,26100,26100,26100,26100,90
20250219,115100,135152600,26050,26050,26050,26050,0
20250219,115000,135152600,26050,26050,26050,26050,0
20250219,114900,135152600,26050,26050,26050,26050,0
20250219,114800,135152600,26050,26050,26050,26050,20
20250219,114700,134631600,26100,26100,26100,26100,0
20250219,114600,134631600,26100,26100,26100,26100,0
20250219,114500,134631600,26100,26100,26100,26100,0
20250219,114400,134631600,26100,26100,26100,26100,100
20250219,114300,132021600,26100,26100,26100,26100,10
20250219,114200,131760600,26100,26100,26100,26100,0
20250219,114100,131760600,26100,26100,26100,26100,54
20250219,114000,130351200,26200,26200,26200,26200,0
20250219,113900,130351200,26200,26200,26200,26200,18
20250219,113800,129879600,26200,26200,26200,26200,0
20250219,113700,129879600,26200,26200,26200,26200,2
20250219,113600,129827200,26250,26250,26250,26250,0
20250219,113500,129827200,26250,26250,26250,26250,0
20250219,113400,129827200,26250,26250,26250,26250,0
20250219,113300,129827200,26250,26250,26250,26250,10
20250219,113200,129564700,26200,26200,26200,26200,0
20250219,113100,129564700,26200,26200,26200,26200,0
20250219,113000,129564700,26200,26200,26200,26200,135
20250219,112900,126027700,26200,26100,26200,26100,236
20250219,112800,119856750,26100,26100,26100,26100,0
20250219,112700,119856750,26100,26100,26100,26100,0
20250219,112600,119856750,26100,26100,26100,26100,10
20250219,112500,119595750,26100,26100,26100,26100,11
20250219,112400,119308650,26100,26100,26100,26100,4
20250219,112300,119204250,26100,26100,26100,26100,5
20250219,112200,119073750,26100,26150,26150,26100,6
20250219,112100,118916900,26150,26150,26150,26150,0
20250219,112000,118916900,26150,26100,26150,26100,10
20250219,111900,118655850,26150,26150,26150,26150,0
20250219,111800,118655850,26150,26150,26150,26150,229
20250219,111700,112667500,26150,26150,26150,26150,0
20250219,111600,112667500,26150,26150,26150,26150,2
20250219,111500,112615200,26000,26000,26000,26000,0
20250219,111400,112615200,26000,26000,26000,26000,0
20250219,111300,112615200,26000,26000,26000,26000,0
20250219,111200,112615200,26000,26050,26050,26000,13
20250219,111100,112276650,26100,26100,26100,26100,0
20250219,111000,112276650,26100,26100,26100,26100,0
20250219,110900,112276650,26100,26100,26100,26100,0
20250219,110800,112276650,26100,26100,26100,26100,0
20250219,110700,112276650,26100,26100,26100,26100,0
20250219,110600,112276650,26100,26100,26100,26100,2
20250219,110500,112224450,26000,26000,26000,26000,0
20250219,110400,112224450,26000,26000,26000,26000,4
20250219,110300,112120450,26000,26000,26000,26000,0
20250219,110200,112120450,26000,26000,26000,26000,0
20250219,110100,112120450,26000,26000,26000,26000,0
20250219,110000,112120450,26000,26000,26000,26000,0
20250219,105900,112120450,26000,26000,26000,26000,13
20250219,105800,111782450,26000,26000,26000,26000,0
20250219,105700,111782450,26000,26000,26000,26000,0
20250219,105600,111782450,26000,26000,26000,26000,0
20250219,105500,111782450,26000,26050,26050,26000,916
20250219,105400,87965900,26150,26150,26150,26150,0
20250219,105300,87965900,26150,26150,26150,26150,1
20250219,105200,87939750,26150,26150,26150,26150,9
20250219,105100,87704400,26000,26000,26000,26000,0
20250219,105000,87704400,26000,26000,26000,26000,0
20250219,104900,87704400,26000,26000,26000,26000,0
20250219,104800,87704400,26000,26000,26000,26000,0
20250219,104700,87704400,26000,26000,26000,26000,0
20250219,104600,87704400,26000,26000,26000,26000,0
20250219,104500,87704400,26000,26050,26050,26000,50
20250219,104400,86404250,26150,26150,26150,26150,0
20250219,104300,86404250,26150,26150,26150,26150,1
20250219,104200,86378100,26150,26150,26150,26150,0
20250219,104100,86378100,26150,26150,26150,26150,0
20250219,104000,86378100,26150,26150,26150,26150,0
20250219,103900,86378100,26150,26150,26150,26150,0
20250219,103800,86378100,26150,26150,26150,26150,0
20250219,103700,86378100,26150,26150,26150,26150,0
20250219,103600,86378100,26150,26050,26150,26000,26
20250219,103500,85701850,26000,26000,26000,26000,0
20250219,103400,85701850,26000,26000,26000,26000,0
20250219,103300,85701850,26000,26000,26000,26000,0
20250219,103200,85701850,26000,26000,26000,26000,0
20250219,103100,85701850,26000,26000,26000,26000,0
20250219,103000,85701850,26000,26000,26000,26000,0
20250219,102900,85701850,26000,26000,26000,26000,10
20250219,102800,85441850,26000,26000,26000,26000,0
20250219,102700,85441850,26000,26000,26000,26000,0
20250219,102600,85441850,26000,26000,26000,26000,38
20250219,102500,84453850,25950,25950,25950,25950,0
20250219,102400,84453850,25950,25950,25950,25950,0
20250219,102300,84453850,25950,25950,25950,25950,1
20250219,102200,84427900,25950,25950,25950,25950,0
20250219,102100,84427900,25950,25950,25950,25950,0
20250219,102000,84427900,25950,26050,26050,25950,208
20250219,101900,79015800,26150,26150,26150,26150,0
20250219,101800,79015800,26150,26150,26150,26150,0
20250219,101700,79015800,26150,26150,26150,26150,0
20250219,101600,79015800,26150,26150,26150,26150,0
20250219,101500,79015800,26150,26150,26150,26150,0
20250219,101400,79015800,26150,26150,26150,26150,0
20250219,101300,79015800,26150,26150,26150,26150,0
20250219,101200,79015800,26150,26150,26150,26150,0
20250219,101100,79015800,26150,26000,26150,26000,11
20250219,101000,78729650,26000,26000,26000,26000,0
20250219,100900,78729650,26000,26050,26050,26000,100
20250219,100800,76129100,26000,26000,26000,26000,0
20250219,100700,76129100,26000,26000,26000,26000,11
20250219,100600,75843100,26000,26150,26150,26000,11
20250219,100500,75556950,26000,26100,26100,26000,20
20250219,100400,75036150,26100,26100,26100,26100,0
20250219,100300,75036150,26100,26100,26100,26100,0
20250219,100200,75036150,26100,26100,26100,26100,33
20250219,100100,74174850,26100,26100,26100,25950,166
20250219,100000,69858350,26100,26100,26100,26100,10
20250219,095900,69597350,26050,26050,26050,26050,0
20250219,095800,69597350,26050,26050,26050,26050,0
20250219,095700,69597350,26050,26050,26050,26050,0
20250219,095600,69597350,26050,26050,26050,26050,200
20250219,095500,64387350,26100,26100,26100,26100,10
20250219,095400,64126350,26100,26100,26100,26100,0
20250219,095300,64126350,26100,26100,26100,26100,0
20250219,095200,64126350,26100,26100,26100,26100,10
20250219,095100,63865350,26100,26100,26100,26100,1
20250219,095000,63839250,26100,26100,26100,26100,0
20250219,094900,63839250,26100,26100,26100,26100,0
20250219,094800,63839250,26100,26100,26100,26100,0
20250219,094700,63839250,26100,26100,26100,26100,0
20250219,094600,63839250,26100,26100,26100,26100,2
20250219,094500,63787050,26050,26050,26050,26050,10
20250219,094400,63526550,26050,26100,26100,26050,51
20250219,094300,62197950,26100,26100,26100,26100,0
20250219,094200,62197950,26100,26100,26100,26100,0
20250219,094100,62197950,26100,26100,26100,26100,0
20250219,094000,62197950,26100,26100,26100,26100,0
20250219,093900,62197950,26100,26100,26100,26100,0
20250219,093800,62197950,26100,26100,26100,26100,2
20250219,093700,62145750,26100,26100,26100,26100,0
20250219,093600,62145750,26100,26150,26150,26050,21
20250219,093500,61598100,26150,26150,26150,26150,2
20250219,093400,61545800,26150,26150,26150,26150,0
20250219,093300,61545800,26150,26150,26150,26150,10
20250219,093200,61284300,26150,26150,26150,26150,1
20250219,093100,61258150,26150,26150,26150,26150,0
20250219,093000,61258150,26150,26100,26150,26100,368
20250219,092900,51635250,26150,26150,26150,26150,0
20250219,092800,51635250,26150,26150,26150,26150,0
20250219,092700,51635250,26150,26150,26150,26150,0
20250219,092600,51635250,26150,26150,26150,26150,4
20250219,092500,51530650,26150,26150,26150,26150,38
20250219,092400,50536950,26150,26150,26150,26150,70
20250219,092300,48706450,26150,26200,26250,26150,78
20250219,092200,46659550,26250,26150,26250,26150,4
20250219,092100,46554700,26200,26200,26200,26200,51
20250219,092000,45218500,26200,26200,26200,26200,3
20250219,091900,45139900,26250,26200,26250,26150,131
20250219,091800,41706750,26200,26200,26200,26200,51
20250219,091700,40370550,26200,26150,26200,26150,371
20250219,091600,30651450,26150,26100,26150,26100,296
20250219,091500,22921850,26100,26100,26100,26100,19
20250219,091400,22425950,26100,26100,26100,26100,75
20250219,091300,20468450,26100,26100,26100,26100,0
20250219,091200,20468450,26100,26000,26100,26000,526
20250219,091100,6788850,25850,25850,25850,25850,0
20250219,091000,6788850,25850,25850,25850,25850,100
20250219,090900,4203850,26000,26000,26000,26000,0
20250219,090800,4203850,26000,26000,26000,26000,3
20250219,090700,4125850,26000,26000,26000,26000,5
20250219,090600,3995850,26000,26000,26000,26000,0
20250219,090500,3995850,26000,25950,26000,25950,10
20250219,090400,3735900,25900,25900,25900,25900,11
20250219,090300,3451000,25800,25800,25800,25800,10
20250219,090200,3193000,25750,25750,25750,25750,0
20250219,090100,3193000,25750,25750,25750,25750,0
20250219,090000,3193000,25750,25750,25750,25750,124
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 210100 246400050 26200 26200 26200 26200 159
3 20250219 210000 246400050 26200 26200 26200 26200 0
4 20250219 205900 246400050 26200 26200 26200 26200 0
5 20250219 205800 246400050 26200 26200 26200 26200 0
6 20250219 205700 246400050 26200 26200 26200 26200 0
7 20250219 205600 246400050 26200 26200 26200 26200 0
8 20250219 205500 246400050 26200 26200 26200 26200 0
9 20250219 205400 246400050 26200 26200 26200 26200 0
10 20250219 205300 246400050 26200 26200 26200 26200 0
11 20250219 205200 246400050 26200 26200 26200 26200 0
12 20250219 205100 246400050 26200 26200 26200 26200 0
13 20250219 205000 246400050 26200 26200 26200 26200 0
14 20250219 204900 246400050 26200 26200 26200 26200 0
15 20250219 204800 246400050 26200 26200 26200 26200 0
16 20250219 204700 246400050 26200 26200 26200 26200 0
17 20250219 204600 246400050 26200 26200 26200 26200 0
18 20250219 204500 246400050 26200 26200 26200 26200 0
19 20250219 204400 246400050 26200 26200 26200 26200 0
20 20250219 204300 246400050 26200 26200 26200 26200 0
21 20250219 204200 246400050 26200 26200 26200 26200 0
22 20250219 204100 246400050 26200 26200 26200 26200 0
23 20250219 204000 246400050 26200 26200 26200 26200 0
24 20250219 203900 246400050 26200 26200 26200 26200 0
25 20250219 203800 246400050 26200 26200 26200 26200 0
26 20250219 203700 246400050 26200 26200 26200 26200 0
27 20250219 203600 246400050 26200 26200 26200 26200 0
28 20250219 203500 246400050 26200 26200 26200 26200 0
29 20250219 203400 246400050 26200 26200 26200 26200 0
30 20250219 203300 246400050 26200 26200 26200 26200 0
31 20250219 203200 246400050 26200 26200 26200 26200 0
32 20250219 203100 246400050 26200 26200 26200 26200 159
33 20250219 203000 246400050 26200 26200 26200 26200 0
34 20250219 202900 246400050 26200 26200 26200 26200 0
35 20250219 202800 246400050 26200 26200 26200 26200 0
36 20250219 202700 246400050 26200 26200 26200 26200 0
37 20250219 202600 246400050 26200 26200 26200 26200 0
38 20250219 202500 246400050 26200 26200 26200 26200 0
39 20250219 202400 246400050 26200 26200 26200 26200 0
40 20250219 202300 246400050 26200 26200 26200 26200 0
41 20250219 202200 246400050 26200 26200 26200 26200 0
42 20250219 202100 246400050 26200 26200 26200 26200 0
43 20250219 202000 246400050 26200 26200 26200 26200 0
44 20250219 201900 246400050 26200 26200 26200 26200 0
45 20250219 201800 246400050 26200 26200 26200 26200 0
46 20250219 201700 246400050 26200 26200 26200 26200 0
47 20250219 201600 246400050 26200 26200 26200 26200 0
48 20250219 201500 246400050 26200 26200 26200 26200 0
49 20250219 201400 246400050 26200 26200 26200 26200 0
50 20250219 201300 246400050 26200 26200 26200 26200 0
51 20250219 201200 246400050 26200 26200 26200 26200 0
52 20250219 201100 246400050 26200 26200 26200 26200 0
53 20250219 201000 246400050 26200 26200 26200 26200 0
54 20250219 200900 246400050 26200 26200 26200 26200 0
55 20250219 200800 246400050 26200 26200 26200 26200 0
56 20250219 200700 246400050 26200 26200 26200 26200 0
57 20250219 200600 246400050 26200 26200 26200 26200 0
58 20250219 200500 246400050 26200 26200 26200 26200 0
59 20250219 200400 246400050 26200 26200 26200 26200 0
60 20250219 200300 246400050 26200 26200 26200 26200 0
61 20250219 200200 246400050 26200 26200 26200 26200 0
62 20250219 200100 246400050 26200 26200 26200 26200 159
63 20250219 200000 246400050 26200 26200 26200 26200 0
64 20250219 195900 246400050 26200 26200 26200 26200 0
65 20250219 195800 246400050 26200 26200 26200 26200 0
66 20250219 195700 246400050 26200 26200 26200 26200 0
67 20250219 195600 246400050 26200 26200 26200 26200 0
68 20250219 195500 246400050 26200 26200 26200 26200 0
69 20250219 195400 246400050 26200 26200 26200 26200 0
70 20250219 195300 246400050 26200 26200 26200 26200 0
71 20250219 195200 246400050 26200 26200 26200 26200 0
72 20250219 195100 246400050 26200 26200 26200 26200 0
73 20250219 195000 246400050 26200 26200 26200 26200 0
74 20250219 194900 246400050 26200 26200 26200 26200 0
75 20250219 194800 246400050 26200 26200 26200 26200 0
76 20250219 194700 246400050 26200 26200 26200 26200 0
77 20250219 194600 246400050 26200 26200 26200 26200 0
78 20250219 194500 246400050 26200 26200 26200 26200 0
79 20250219 194400 246400050 26200 26200 26200 26200 0
80 20250219 194300 246400050 26200 26200 26200 26200 0
81 20250219 194200 246400050 26200 26200 26200 26200 0
82 20250219 194100 246400050 26200 26200 26200 26200 0
83 20250219 194000 246400050 26200 26200 26200 26200 0
84 20250219 193900 246400050 26200 26200 26200 26200 0
85 20250219 193800 246400050 26200 26200 26200 26200 0
86 20250219 193700 246400050 26200 26200 26200 26200 0
87 20250219 193600 246400050 26200 26200 26200 26200 0
88 20250219 193500 246400050 26200 26200 26200 26200 0
89 20250219 193400 246400050 26200 26200 26200 26200 0
90 20250219 193300 246400050 26200 26200 26200 26200 0
91 20250219 193200 246400050 26200 26200 26200 26200 0
92 20250219 193100 246400050 26200 26200 26200 26200 159
93 20250219 193000 246400050 26200 26200 26200 26200 0
94 20250219 192900 246400050 26200 26200 26200 26200 0
95 20250219 192800 246400050 26200 26200 26200 26200 0
96 20250219 192700 246400050 26200 26200 26200 26200 0
97 20250219 192600 246400050 26200 26200 26200 26200 0
98 20250219 192500 246400050 26200 26200 26200 26200 0
99 20250219 192400 246400050 26200 26200 26200 26200 0
100 20250219 192300 246400050 26200 26200 26200 26200 0
101 20250219 192200 246400050 26200 26200 26200 26200 0
102 20250219 192100 246400050 26200 26200 26200 26200 0
103 20250219 192000 246400050 26200 26200 26200 26200 0
104 20250219 191900 246400050 26200 26200 26200 26200 0
105 20250219 191800 246400050 26200 26200 26200 26200 0
106 20250219 191700 246400050 26200 26200 26200 26200 0
107 20250219 191600 246400050 26200 26200 26200 26200 0
108 20250219 191500 246400050 26200 26200 26200 26200 0
109 20250219 191400 246400050 26200 26200 26200 26200 0
110 20250219 191300 246400050 26200 26200 26200 26200 0
111 20250219 191200 246400050 26200 26200 26200 26200 0
112 20250219 191100 246400050 26200 26200 26200 26200 0
113 20250219 191000 246400050 26200 26200 26200 26200 0
114 20250219 190900 246400050 26200 26200 26200 26200 0
115 20250219 190800 246400050 26200 26200 26200 26200 0
116 20250219 190700 246400050 26200 26200 26200 26200 0
117 20250219 190600 246400050 26200 26200 26200 26200 0
118 20250219 190500 246400050 26200 26200 26200 26200 0
119 20250219 190400 246400050 26200 26200 26200 26200 0
120 20250219 190300 246400050 26200 26200 26200 26200 0
121 20250219 190200 246400050 26200 26200 26200 26200 0
122 20250219 190100 246400050 26200 26200 26200 26200 159
123 20250219 190000 246400050 26200 26200 26200 26200 0
124 20250219 185900 246400050 26200 26200 26200 26200 0
125 20250219 185800 246400050 26200 26200 26200 26200 0
126 20250219 185700 246400050 26200 26200 26200 26200 0
127 20250219 185600 246400050 26200 26200 26200 26200 0
128 20250219 185500 246400050 26200 26200 26200 26200 0
129 20250219 185400 246400050 26200 26200 26200 26200 0
130 20250219 185300 246400050 26200 26200 26200 26200 0
131 20250219 185200 246400050 26200 26200 26200 26200 0
132 20250219 185100 246400050 26200 26200 26200 26200 0
133 20250219 185000 246400050 26200 26200 26200 26200 0
134 20250219 184900 246400050 26200 26200 26200 26200 0
135 20250219 184800 246400050 26200 26200 26200 26200 0
136 20250219 184700 246400050 26200 26200 26200 26200 0
137 20250219 184600 246400050 26200 26200 26200 26200 0
138 20250219 184500 246400050 26200 26200 26200 26200 0
139 20250219 184400 246400050 26200 26200 26200 26200 0
140 20250219 184300 246400050 26200 26200 26200 26200 0
141 20250219 184200 246400050 26200 26200 26200 26200 0
142 20250219 184100 246400050 26200 26200 26200 26200 0
143 20250219 184000 246400050 26200 26200 26200 26200 0
144 20250219 183900 246400050 26200 26200 26200 26200 0
145 20250219 183800 246400050 26200 26200 26200 26200 0
146 20250219 183700 246400050 26200 26200 26200 26200 0
147 20250219 183600 246400050 26200 26200 26200 26200 0
148 20250219 183500 246400050 26200 26200 26200 26200 0
149 20250219 183400 246400050 26200 26200 26200 26200 0
150 20250219 183300 246400050 26200 26200 26200 26200 0
151 20250219 183200 246400050 26200 26200 26200 26200 0
152 20250219 183100 246400050 26200 26200 26200 26200 159
153 20250219 183000 246400050 26200 26200 26200 26200 0
154 20250219 182900 246400050 26200 26200 26200 26200 0
155 20250219 182800 246400050 26200 26200 26200 26200 0
156 20250219 182700 246400050 26200 26200 26200 26200 0
157 20250219 182600 246400050 26200 26200 26200 26200 0
158 20250219 182500 246400050 26200 26200 26200 26200 0
159 20250219 182400 246400050 26200 26200 26200 26200 0
160 20250219 182300 246400050 26200 26200 26200 26200 0
161 20250219 182200 246400050 26200 26200 26200 26200 0
162 20250219 182100 246400050 26200 26200 26200 26200 0
163 20250219 182000 246400050 26200 26200 26200 26200 0
164 20250219 181900 246400050 26200 26200 26200 26200 0
165 20250219 181800 246400050 26200 26200 26200 26200 0
166 20250219 181700 246400050 26200 26200 26200 26200 0
167 20250219 181600 246400050 26200 26200 26200 26200 0
168 20250219 181500 246400050 26200 26200 26200 26200 0
169 20250219 181400 246400050 26200 26200 26200 26200 0
170 20250219 181300 246400050 26200 26200 26200 26200 0
171 20250219 181200 246400050 26200 26200 26200 26200 0
172 20250219 181100 246400050 26200 26200 26200 26200 0
173 20250219 181000 246400050 26200 26200 26200 26200 0
174 20250219 180900 246400050 26200 26200 26200 26200 0
175 20250219 180800 246400050 26200 26200 26200 26200 0
176 20250219 180700 246400050 26200 26200 26200 26200 0
177 20250219 180600 246400050 26200 26200 26200 26200 0
178 20250219 180500 246400050 26200 26200 26200 26200 0
179 20250219 180400 246400050 26200 26200 26200 26200 0
180 20250219 180300 246400050 26200 26200 26200 26200 0
181 20250219 180200 246400050 26200 26200 26200 26200 0
182 20250219 180100 246400050 26200 26200 26200 26200 159
183 20250219 180000 246400050 26200 26200 26200 26200 0
184 20250219 175900 246400050 26200 26200 26200 26200 0
185 20250219 175800 246400050 26200 26200 26200 26200 0
186 20250219 175700 246400050 26200 26200 26200 26200 0
187 20250219 175600 246400050 26200 26200 26200 26200 0
188 20250219 175500 246400050 26200 26200 26200 26200 0
189 20250219 175400 246400050 26200 26200 26200 26200 0
190 20250219 175300 246400050 26200 26200 26200 26200 0
191 20250219 175200 246400050 26200 26200 26200 26200 0
192 20250219 175100 246400050 26200 26200 26200 26200 0
193 20250219 175000 246400050 26200 26200 26200 26200 0
194 20250219 174900 246400050 26200 26200 26200 26200 0
195 20250219 174800 246400050 26200 26200 26200 26200 0
196 20250219 174700 246400050 26200 26200 26200 26200 0
197 20250219 174600 246400050 26200 26200 26200 26200 0
198 20250219 174500 246400050 26200 26200 26200 26200 0
199 20250219 174400 246400050 26200 26200 26200 26200 0
200 20250219 174300 246400050 26200 26200 26200 26200 0
201 20250219 174200 246400050 26200 26200 26200 26200 0
202 20250219 174100 246400050 26200 26200 26200 26200 0
203 20250219 174000 246400050 26200 26200 26200 26200 0
204 20250219 173900 246400050 26200 26200 26200 26200 0
205 20250219 173800 246400050 26200 26200 26200 26200 0
206 20250219 173700 246400050 26200 26200 26200 26200 0
207 20250219 173600 246400050 26200 26200 26200 26200 0
208 20250219 173500 246400050 26200 26200 26200 26200 0
209 20250219 173400 246400050 26200 26200 26200 26200 0
210 20250219 173300 246400050 26200 26200 26200 26200 0
211 20250219 173200 246400050 26200 26200 26200 26200 0
212 20250219 173100 246400050 26200 26200 26200 26200 159
213 20250219 173000 246400050 26200 26200 26200 26200 0
214 20250219 172900 246400050 26200 26200 26200 26200 0
215 20250219 172800 246400050 26200 26200 26200 26200 0
216 20250219 172700 246400050 26200 26200 26200 26200 0
217 20250219 172600 246400050 26200 26200 26200 26200 0
218 20250219 172500 246400050 26200 26200 26200 26200 0
219 20250219 172400 246400050 26200 26200 26200 26200 0
220 20250219 172300 246400050 26200 26200 26200 26200 0
221 20250219 172200 246400050 26200 26200 26200 26200 0
222 20250219 172100 246400050 26200 26200 26200 26200 0
223 20250219 172000 246400050 26200 26200 26200 26200 0
224 20250219 171900 246400050 26200 26200 26200 26200 0
225 20250219 171800 246400050 26200 26200 26200 26200 0
226 20250219 171700 246400050 26200 26200 26200 26200 0
227 20250219 171600 246400050 26200 26200 26200 26200 0
228 20250219 171500 246400050 26200 26200 26200 26200 0
229 20250219 171400 246400050 26200 26200 26200 26200 0
230 20250219 171300 246400050 26200 26200 26200 26200 0
231 20250219 171200 246400050 26200 26200 26200 26200 0
232 20250219 171100 246400050 26200 26200 26200 26200 0
233 20250219 171000 246400050 26200 26200 26200 26200 0
234 20250219 170900 246400050 26200 26200 26200 26200 0
235 20250219 170800 246400050 26200 26200 26200 26200 0
236 20250219 170700 246400050 26200 26200 26200 26200 0
237 20250219 170600 246400050 26200 26200 26200 26200 0
238 20250219 170500 246400050 26200 26200 26200 26200 0
239 20250219 170400 246400050 26200 26200 26200 26200 0
240 20250219 170300 246400050 26200 26200 26200 26200 0
241 20250219 170200 246400050 26200 26200 26200 26200 0
242 20250219 170100 246400050 26200 26200 26200 26200 159
243 20250219 170000 246400050 26200 26200 26200 26200 0
244 20250219 165900 246400050 26200 26200 26200 26200 0
245 20250219 165800 246400050 26200 26200 26200 26200 0
246 20250219 165700 246400050 26200 26200 26200 26200 0
247 20250219 165600 246400050 26200 26200 26200 26200 0
248 20250219 165500 246400050 26200 26200 26200 26200 0
249 20250219 165400 246400050 26200 26200 26200 26200 0
250 20250219 165300 246400050 26200 26200 26200 26200 0
251 20250219 165200 246400050 26200 26200 26200 26200 0
252 20250219 165100 246400050 26200 26200 26200 26200 0
253 20250219 165000 246400050 26200 26200 26200 26200 0
254 20250219 164900 246400050 26200 26200 26200 26200 0
255 20250219 164800 246400050 26200 26200 26200 26200 0
256 20250219 164700 246400050 26200 26200 26200 26200 0
257 20250219 164600 246400050 26200 26200 26200 26200 0
258 20250219 164500 246400050 26200 26200 26200 26200 0
259 20250219 164400 246400050 26200 26200 26200 26200 0
260 20250219 164300 246400050 26200 26200 26200 26200 0
261 20250219 164200 246400050 26200 26200 26200 26200 0
262 20250219 164100 246400050 26200 26200 26200 26200 0
263 20250219 164000 246400050 26200 26200 26200 26200 0
264 20250219 163900 246400050 26200 26200 26200 26200 0
265 20250219 163800 246400050 26200 26200 26200 26200 0
266 20250219 163700 246400050 26200 26200 26200 26200 0
267 20250219 163600 246400050 26200 26200 26200 26200 0
268 20250219 163500 246400050 26200 26200 26200 26200 0
269 20250219 163400 246400050 26200 26200 26200 26200 0
270 20250219 163300 246400050 26200 26200 26200 26200 0
271 20250219 163200 246400050 26200 26200 26200 26200 0
272 20250219 163100 246400050 26200 26200 26200 26200 159
273 20250219 163000 246400050 26200 26200 26200 26200 0
274 20250219 162900 246400050 26200 26200 26200 26200 0
275 20250219 162800 246400050 26200 26200 26200 26200 0
276 20250219 162700 246400050 26200 26200 26200 26200 0
277 20250219 162600 246400050 26200 26200 26200 26200 0
278 20250219 162500 246400050 26200 26200 26200 26200 0
279 20250219 162400 246400050 26200 26200 26200 26200 0
280 20250219 162300 246400050 26200 26200 26200 26200 0
281 20250219 162200 246400050 26200 26200 26200 26200 0
282 20250219 162100 246400050 26200 26200 26200 26200 0
283 20250219 162000 246400050 26200 26200 26200 26200 0
284 20250219 161900 246400050 26200 26200 26200 26200 0
285 20250219 161800 246400050 26200 26200 26200 26200 0
286 20250219 161700 246400050 26200 26200 26200 26200 0
287 20250219 161600 246400050 26200 26200 26200 26200 0
288 20250219 161500 246400050 26200 26200 26200 26200 0
289 20250219 161400 246400050 26200 26200 26200 26200 0
290 20250219 161300 246400050 26200 26200 26200 26200 0
291 20250219 161200 246400050 26200 26200 26200 26200 0
292 20250219 161100 246400050 26200 26200 26200 26200 0
293 20250219 161000 246400050 26200 26200 26200 26200 0
294 20250219 160900 246400050 26200 26200 26200 26200 0
295 20250219 160800 246400050 26200 26200 26200 26200 0
296 20250219 160700 246400050 26200 26200 26200 26200 0
297 20250219 160600 246400050 26200 26200 26200 26200 0
298 20250219 160500 246400050 26200 26200 26200 26200 0
299 20250219 160400 246400050 26200 26200 26200 26200 0
300 20250219 160300 246400050 26200 26200 26200 26200 0
301 20250219 160200 246400050 26200 26200 26200 26200 0
302 20250219 160100 246400050 26200 26200 26200 26200 159
303 20250219 160000 246400050 26200 26200 26200 26200 0
304 20250219 155900 246400050 26200 26200 26200 26200 0
305 20250219 155800 246400050 26200 26200 26200 26200 0
306 20250219 155700 246400050 26200 26200 26200 26200 0
307 20250219 155600 246400050 26200 26200 26200 26200 0
308 20250219 155500 246400050 26200 26200 26200 26200 0
309 20250219 155400 246400050 26200 26200 26200 26200 0
310 20250219 155300 246400050 26200 26200 26200 26200 0
311 20250219 155200 246400050 26200 26200 26200 26200 0
312 20250219 155100 246400050 26200 26200 26200 26200 0
313 20250219 155000 246400050 26200 26200 26200 26200 0
314 20250219 154900 246400050 26200 26200 26200 26200 0
315 20250219 154800 246400050 26200 26200 26200 26200 0
316 20250219 154700 246400050 26200 26200 26200 26200 0
317 20250219 154600 246400050 26200 26200 26200 26200 0
318 20250219 154500 246400050 26200 26200 26200 26200 0
319 20250219 154400 246400050 26200 26200 26200 26200 0
320 20250219 154300 246400050 26200 26200 26200 26200 0
321 20250219 154200 246400050 26200 26200 26200 26200 0
322 20250219 154100 246400050 26200 26200 26200 26200 0
323 20250219 154000 246400050 26200 26200 26200 26200 0
324 20250219 153900 246400050 26200 26200 26200 26200 0
325 20250219 153800 246400050 26200 26200 26200 26200 0
326 20250219 153700 246400050 26200 26200 26200 26200 0
327 20250219 153600 246400050 26200 26200 26200 26200 0
328 20250219 153500 246400050 26200 26200 26200 26200 0
329 20250219 153400 246400050 26200 26200 26200 26200 0
330 20250219 153300 246400050 26200 26200 26200 26200 0
331 20250219 153200 246400050 26200 26200 26200 26200 0
332 20250219 153100 246400050 26200 26200 26200 26200 159
333 20250219 153000 246400050 26200 26200 26200 26200 159
334 20250219 152900 242234250 26200 26200 26200 26200 0
335 20250219 152800 242234250 26200 26200 26200 26200 0
336 20250219 152700 242234250 26200 26200 26200 26200 0
337 20250219 152600 242234250 26200 26200 26200 26200 0
338 20250219 152500 242234250 26200 26200 26200 26200 0
339 20250219 152400 242234250 26200 26200 26200 26200 0
340 20250219 152300 242234250 26200 26200 26200 26200 0
341 20250219 152200 242234250 26200 26200 26200 26200 0
342 20250219 152100 242234250 26200 26200 26200 26200 0
343 20250219 152000 242234250 26200 26200 26200 26200 0
344 20250219 151900 242234250 26200 26200 26200 26100 21
345 20250219 151800 241684150 26200 26200 26200 26200 9
346 20250219 151700 241448350 26200 26100 26200 26100 85
347 20250219 151600 239229250 26100 26100 26100 26100 0
348 20250219 151500 239229250 26100 26100 26100 26100 0
349 20250219 151400 239229250 26100 26100 26100 26100 0
350 20250219 151300 239229250 26100 26100 26100 26100 15
351 20250219 151200 238837750 26100 26100 26100 26100 0
352 20250219 151100 238837750 26100 26100 26100 26100 17
353 20250219 151000 238394050 26100 26100 26100 26100 1
354 20250219 150900 238367950 26100 26100 26100 26100 0
355 20250219 150800 238367950 26100 26200 26200 26100 48
356 20250219 150700 237111150 26100 26100 26100 26100 0
357 20250219 150600 237111150 26100 26100 26100 26100 0
358 20250219 150500 237111150 26100 26100 26100 26100 0
359 20250219 150400 237111150 26100 26100 26100 26100 0
360 20250219 150300 237111150 26100 26200 26200 26100 28
361 20250219 150200 236378350 26100 26100 26100 26100 8
362 20250219 150100 236169550 26100 26100 26100 26100 8
363 20250219 150000 235960750 26100 26100 26100 26100 8
364 20250219 145900 235751950 26100 26100 26100 26100 8
365 20250219 145800 235543150 26100 26100 26100 26100 9
366 20250219 145700 235308250 26100 26100 26100 26100 0
367 20250219 145600 235308250 26100 26100 26100 26100 8
368 20250219 145500 235099450 26100 26100 26100 26100 8
369 20250219 145400 234890650 26100 26100 26100 26100 8
370 20250219 145300 234681850 26100 26100 26100 26100 129
371 20250219 145200 231314950 26100 26100 26100 26100 0
372 20250219 145100 231314950 26100 26100 26100 26100 0
373 20250219 145000 231314950 26100 26100 26100 26100 0
374 20250219 144900 231314950 26100 26100 26100 26100 25
375 20250219 144800 230662450 26100 26100 26100 26100 10
376 20250219 144700 230401450 26100 26100 26100 26100 0
377 20250219 144600 230401450 26100 26100 26100 26100 0
378 20250219 144500 230401450 26100 26100 26100 26100 3
379 20250219 144400 230323150 26100 26100 26100 26100 0
380 20250219 144300 230323150 26100 26100 26100 26100 0
381 20250219 144200 230323150 26100 26100 26100 26100 0
382 20250219 144100 230323150 26100 26100 26100 26100 0
383 20250219 144000 230323150 26100 26100 26100 26100 0
384 20250219 143900 230323150 26100 26100 26100 26100 0
385 20250219 143800 230323150 26100 26100 26100 26100 0
386 20250219 143700 230323150 26100 26100 26100 26100 0
387 20250219 143600 230323150 26100 26100 26100 26100 0
388 20250219 143500 230323150 26100 26150 26150 26100 103
389 20250219 143400 227634300 26150 26150 26150 26150 180
390 20250219 143300 222927300 26200 26200 26200 26200 75
391 20250219 143200 220962300 26200 26200 26200 26200 0
392 20250219 143100 220962300 26200 26200 26200 26200 0
393 20250219 143000 220962300 26200 26200 26200 26200 0
394 20250219 142900 220962300 26200 26200 26200 26200 0
395 20250219 142800 220962300 26200 26200 26200 26200 0
396 20250219 142700 220962300 26200 26200 26200 26200 0
397 20250219 142600 220962300 26200 26200 26200 26200 0
398 20250219 142500 220962300 26200 26200 26200 26200 0
399 20250219 142400 220962300 26200 26200 26200 26200 0
400 20250219 142300 220962300 26200 26200 26200 26200 29
401 20250219 142200 220202500 26200 26200 26200 26200 0
402 20250219 142100 220202500 26200 26200 26200 26200 0
403 20250219 142000 220202500 26200 26200 26200 26200 0
404 20250219 141900 220202500 26200 26200 26200 26200 20
405 20250219 141800 219678500 26300 26300 26300 26300 0
406 20250219 141700 219678500 26300 26300 26300 26300 0
407 20250219 141600 219678500 26300 26300 26300 26300 155
408 20250219 141500 215602000 26250 26250 26250 26250 35
409 20250219 141400 214683250 26200 26200 26200 26200 81
410 20250219 141300 212561050 26200 26200 26200 26200 174
411 20250219 141200 208002250 26200 26200 26200 26200 6
412 20250219 141100 207845050 26200 26200 26200 26200 100
413 20250219 141000 205225050 26200 26200 26200 26200 10
414 20250219 140900 204963050 26200 26200 26200 26200 25
415 20250219 140800 204308050 26200 26200 26200 26200 300
416 20250219 140700 196448050 26200 26200 26200 26200 0
417 20250219 140600 196448050 26200 26200 26200 26200 0
418 20250219 140500 196448050 26200 26200 26200 26200 0
419 20250219 140400 196448050 26200 26200 26200 26200 0
420 20250219 140300 196448050 26200 26200 26200 26200 40
421 20250219 140200 195400050 26200 26200 26200 26200 0
422 20250219 140100 195400050 26200 26200 26200 26200 0
423 20250219 140000 195400050 26200 26200 26200 26200 0
424 20250219 135900 195400050 26200 26200 26200 26200 32
425 20250219 135800 194561650 26150 26150 26150 26150 0
426 20250219 135700 194561650 26150 26150 26150 26150 0
427 20250219 135600 194561650 26150 26150 26150 26150 41
428 20250219 135500 193489500 26100 26100 26100 26100 0
429 20250219 135400 193489500 26100 26100 26100 26100 0
430 20250219 135300 193489500 26100 26100 26100 26100 96
431 20250219 135200 190983900 26050 26050 26050 26050 0
432 20250219 135100 190983900 26050 26050 26050 26050 0
433 20250219 135000 190983900 26050 26050 26050 26050 0
434 20250219 134900 190983900 26050 26200 26200 26050 131
435 20250219 134800 187564600 26150 26150 26150 26150 0
436 20250219 134700 187564600 26150 26150 26150 26150 0
437 20250219 134600 187564600 26150 26150 26150 26150 0
438 20250219 134500 187564600 26150 26150 26150 26150 0
439 20250219 134400 187564600 26150 26150 26150 26150 10
440 20250219 134300 187303100 26150 26200 26200 26150 269
441 20250219 134200 180255700 26200 26250 26250 26200 111
442 20250219 134100 177347350 26200 26200 26200 26200 0
443 20250219 134000 177347350 26200 26200 26200 26200 0
444 20250219 133900 177347350 26200 26200 26200 26200 184
445 20250219 133800 172526550 26200 26200 26200 26200 200
446 20250219 133700 167286550 26300 26300 26300 26300 1
447 20250219 133600 167260250 26300 26300 26300 26300 0
448 20250219 133500 167260250 26300 26300 26300 26300 0
449 20250219 133400 167260250 26300 26300 26300 26300 0
450 20250219 133300 167260250 26300 26300 26300 26300 0
451 20250219 133200 167260250 26300 26300 26300 26300 5
452 20250219 133100 167128750 26250 26250 26250 26250 1
453 20250219 133000 167102500 26250 26250 26250 26250 0
454 20250219 132900 167102500 26250 26250 26250 26250 0
455 20250219 132800 167102500 26250 26250 26250 26250 5
456 20250219 132700 166971250 26300 26300 26300 26300 0
457 20250219 132600 166971250 26300 26300 26300 26300 1
458 20250219 132500 166944950 26350 26350 26350 26350 0
459 20250219 132400 166944950 26350 26350 26350 26350 1
460 20250219 132300 166918600 26300 26300 26300 26300 244
461 20250219 132200 160501400 26300 26300 26300 26300 0
462 20250219 132100 160501400 26300 26300 26300 26300 0
463 20250219 132000 160501400 26300 26300 26300 26300 0
464 20250219 131900 160501400 26300 26300 26300 26300 1
465 20250219 131800 160475100 26300 26250 26300 26200 22
466 20250219 131700 159898050 26200 26200 26200 26200 2
467 20250219 131600 159845650 26200 26200 26200 26200 9
468 20250219 131500 159609850 26250 26250 26250 26250 100
469 20250219 131400 156984850 26250 26250 26300 26250 70
470 20250219 131300 155144500 26250 26250 26250 26250 100
471 20250219 131200 152519500 26250 26250 26250 26250 0
472 20250219 131100 152519500 26250 26250 26250 26250 0
473 20250219 131000 152519500 26250 26250 26250 26250 2
474 20250219 130900 152467000 26200 26200 26200 26200 1
475 20250219 130800 152440800 26250 26250 26250 26250 1
476 20250219 130700 152414550 26200 26200 26200 26200 0
477 20250219 130600 152414550 26200 26200 26200 26200 0
478 20250219 130500 152414550 26200 26200 26200 26200 0
479 20250219 130400 152414550 26200 26200 26200 26200 175
480 20250219 130300 147829550 26200 26200 26200 26200 0
481 20250219 130200 147829550 26200 26200 26200 26200 0
482 20250219 130100 147829550 26200 26200 26200 26200 23
483 20250219 130000 147226950 26150 26150 26150 26150 0
484 20250219 125900 147226950 26150 26150 26150 26150 5
485 20250219 125800 147096200 26150 26150 26150 26150 0
486 20250219 125700 147096200 26150 26150 26150 26150 0
487 20250219 125600 147096200 26150 26150 26150 26150 0
488 20250219 125500 147096200 26150 26150 26150 26150 0
489 20250219 125400 147096200 26150 26150 26150 26150 2
490 20250219 125300 147043900 26150 26150 26150 26150 8
491 20250219 125200 146834700 26150 26150 26150 26150 2
492 20250219 125100 146782400 26100 26100 26100 26100 0
493 20250219 125000 146782400 26100 26100 26100 26100 0
494 20250219 124900 146782400 26100 26100 26100 26100 0
495 20250219 124800 146782400 26100 26100 26100 26100 0
496 20250219 124700 146782400 26100 26100 26100 26100 0
497 20250219 124600 146782400 26100 26100 26100 26100 0
498 20250219 124500 146782400 26100 26100 26100 26100 0
499 20250219 124400 146782400 26100 26100 26100 26100 0
500 20250219 124300 146782400 26100 26100 26100 26100 100
501 20250219 124200 144172400 26100 26100 26100 26100 0
502 20250219 124100 144172400 26100 26100 26100 26100 12
503 20250219 124000 143859200 26100 26100 26100 26100 10
504 20250219 123900 143598200 26150 26150 26150 26150 1
505 20250219 123800 143572050 26150 26150 26150 26150 51
506 20250219 123700 142238400 26150 26150 26150 26150 0
507 20250219 123600 142238400 26150 26150 26150 26150 0
508 20250219 123500 142238400 26150 26150 26150 26150 0
509 20250219 123400 142238400 26150 26150 26150 26150 0
510 20250219 123300 142238400 26150 26150 26150 26150 1
511 20250219 123200 142212250 26100 26100 26100 26100 0
512 20250219 123100 142212250 26100 26100 26100 26100 0
513 20250219 123000 142212250 26100 26100 26100 26100 0
514 20250219 122900 142212250 26100 26100 26100 26100 0
515 20250219 122800 142212250 26100 26100 26100 26100 0
516 20250219 122700 142212250 26100 26100 26100 26100 0
517 20250219 122600 142212250 26100 26150 26150 26100 20
518 20250219 122500 141689750 26150 26150 26150 26150 0
519 20250219 122400 141689750 26150 26150 26150 26150 0
520 20250219 122300 141689750 26150 26150 26150 26150 0
521 20250219 122200 141689750 26150 26150 26150 26150 29
522 20250219 122100 140931400 26150 26150 26150 26150 0
523 20250219 122000 140931400 26150 26150 26150 26150 5
524 20250219 121900 140800650 26150 26150 26150 26150 0
525 20250219 121800 140800650 26150 26150 26150 26150 0
526 20250219 121700 140800650 26150 26150 26150 26150 0
527 20250219 121600 140800650 26150 26150 26150 26150 0
528 20250219 121500 140800650 26150 26150 26150 26150 0
529 20250219 121400 140800650 26150 26150 26150 26150 0
530 20250219 121300 140800650 26150 26150 26150 26150 0
531 20250219 121200 140800650 26150 26150 26150 26150 0
532 20250219 121100 140800650 26150 26150 26150 26150 1
533 20250219 121000 140774500 26200 26200 26200 26200 0
534 20250219 120900 140774500 26200 26200 26200 26200 0
535 20250219 120800 140774500 26200 26200 26200 26200 0
536 20250219 120700 140774500 26200 26200 26200 26200 34
537 20250219 120600 139883700 26200 26200 26200 26200 0
538 20250219 120500 139883700 26200 26200 26200 26200 0
539 20250219 120400 139883700 26200 26200 26200 26200 4
540 20250219 120300 139778900 26200 26200 26200 26200 0
541 20250219 120200 139778900 26200 26200 26200 26200 39
542 20250219 120100 138757100 26200 26200 26200 26200 2
543 20250219 120000 138704700 26100 26100 26100 26100 20
544 20250219 115900 138182700 26200 26200 26200 26200 0
545 20250219 115800 138182700 26200 26200 26200 26200 0
546 20250219 115700 138182700 26200 26200 26200 26200 10
547 20250219 115600 137920700 26200 26200 26200 26200 0
548 20250219 115500 137920700 26200 26100 26200 26100 16
549 20250219 115400 137501600 26100 26100 26100 26100 0
550 20250219 115300 137501600 26100 26100 26100 26100 0
551 20250219 115200 137501600 26100 26100 26100 26100 90
552 20250219 115100 135152600 26050 26050 26050 26050 0
553 20250219 115000 135152600 26050 26050 26050 26050 0
554 20250219 114900 135152600 26050 26050 26050 26050 0
555 20250219 114800 135152600 26050 26050 26050 26050 20
556 20250219 114700 134631600 26100 26100 26100 26100 0
557 20250219 114600 134631600 26100 26100 26100 26100 0
558 20250219 114500 134631600 26100 26100 26100 26100 0
559 20250219 114400 134631600 26100 26100 26100 26100 100
560 20250219 114300 132021600 26100 26100 26100 26100 10
561 20250219 114200 131760600 26100 26100 26100 26100 0
562 20250219 114100 131760600 26100 26100 26100 26100 54
563 20250219 114000 130351200 26200 26200 26200 26200 0
564 20250219 113900 130351200 26200 26200 26200 26200 18
565 20250219 113800 129879600 26200 26200 26200 26200 0
566 20250219 113700 129879600 26200 26200 26200 26200 2
567 20250219 113600 129827200 26250 26250 26250 26250 0
568 20250219 113500 129827200 26250 26250 26250 26250 0
569 20250219 113400 129827200 26250 26250 26250 26250 0
570 20250219 113300 129827200 26250 26250 26250 26250 10
571 20250219 113200 129564700 26200 26200 26200 26200 0
572 20250219 113100 129564700 26200 26200 26200 26200 0
573 20250219 113000 129564700 26200 26200 26200 26200 135
574 20250219 112900 126027700 26200 26100 26200 26100 236
575 20250219 112800 119856750 26100 26100 26100 26100 0
576 20250219 112700 119856750 26100 26100 26100 26100 0
577 20250219 112600 119856750 26100 26100 26100 26100 10
578 20250219 112500 119595750 26100 26100 26100 26100 11
579 20250219 112400 119308650 26100 26100 26100 26100 4
580 20250219 112300 119204250 26100 26100 26100 26100 5
581 20250219 112200 119073750 26100 26150 26150 26100 6
582 20250219 112100 118916900 26150 26150 26150 26150 0
583 20250219 112000 118916900 26150 26100 26150 26100 10
584 20250219 111900 118655850 26150 26150 26150 26150 0
585 20250219 111800 118655850 26150 26150 26150 26150 229
586 20250219 111700 112667500 26150 26150 26150 26150 0
587 20250219 111600 112667500 26150 26150 26150 26150 2
588 20250219 111500 112615200 26000 26000 26000 26000 0
589 20250219 111400 112615200 26000 26000 26000 26000 0
590 20250219 111300 112615200 26000 26000 26000 26000 0
591 20250219 111200 112615200 26000 26050 26050 26000 13
592 20250219 111100 112276650 26100 26100 26100 26100 0
593 20250219 111000 112276650 26100 26100 26100 26100 0
594 20250219 110900 112276650 26100 26100 26100 26100 0
595 20250219 110800 112276650 26100 26100 26100 26100 0
596 20250219 110700 112276650 26100 26100 26100 26100 0
597 20250219 110600 112276650 26100 26100 26100 26100 2
598 20250219 110500 112224450 26000 26000 26000 26000 0
599 20250219 110400 112224450 26000 26000 26000 26000 4
600 20250219 110300 112120450 26000 26000 26000 26000 0
601 20250219 110200 112120450 26000 26000 26000 26000 0
602 20250219 110100 112120450 26000 26000 26000 26000 0
603 20250219 110000 112120450 26000 26000 26000 26000 0
604 20250219 105900 112120450 26000 26000 26000 26000 13
605 20250219 105800 111782450 26000 26000 26000 26000 0
606 20250219 105700 111782450 26000 26000 26000 26000 0
607 20250219 105600 111782450 26000 26000 26000 26000 0
608 20250219 105500 111782450 26000 26050 26050 26000 916
609 20250219 105400 87965900 26150 26150 26150 26150 0
610 20250219 105300 87965900 26150 26150 26150 26150 1
611 20250219 105200 87939750 26150 26150 26150 26150 9
612 20250219 105100 87704400 26000 26000 26000 26000 0
613 20250219 105000 87704400 26000 26000 26000 26000 0
614 20250219 104900 87704400 26000 26000 26000 26000 0
615 20250219 104800 87704400 26000 26000 26000 26000 0
616 20250219 104700 87704400 26000 26000 26000 26000 0
617 20250219 104600 87704400 26000 26000 26000 26000 0
618 20250219 104500 87704400 26000 26050 26050 26000 50
619 20250219 104400 86404250 26150 26150 26150 26150 0
620 20250219 104300 86404250 26150 26150 26150 26150 1
621 20250219 104200 86378100 26150 26150 26150 26150 0
622 20250219 104100 86378100 26150 26150 26150 26150 0
623 20250219 104000 86378100 26150 26150 26150 26150 0
624 20250219 103900 86378100 26150 26150 26150 26150 0
625 20250219 103800 86378100 26150 26150 26150 26150 0
626 20250219 103700 86378100 26150 26150 26150 26150 0
627 20250219 103600 86378100 26150 26050 26150 26000 26
628 20250219 103500 85701850 26000 26000 26000 26000 0
629 20250219 103400 85701850 26000 26000 26000 26000 0
630 20250219 103300 85701850 26000 26000 26000 26000 0
631 20250219 103200 85701850 26000 26000 26000 26000 0
632 20250219 103100 85701850 26000 26000 26000 26000 0
633 20250219 103000 85701850 26000 26000 26000 26000 0
634 20250219 102900 85701850 26000 26000 26000 26000 10
635 20250219 102800 85441850 26000 26000 26000 26000 0
636 20250219 102700 85441850 26000 26000 26000 26000 0
637 20250219 102600 85441850 26000 26000 26000 26000 38
638 20250219 102500 84453850 25950 25950 25950 25950 0
639 20250219 102400 84453850 25950 25950 25950 25950 0
640 20250219 102300 84453850 25950 25950 25950 25950 1
641 20250219 102200 84427900 25950 25950 25950 25950 0
642 20250219 102100 84427900 25950 25950 25950 25950 0
643 20250219 102000 84427900 25950 26050 26050 25950 208
644 20250219 101900 79015800 26150 26150 26150 26150 0
645 20250219 101800 79015800 26150 26150 26150 26150 0
646 20250219 101700 79015800 26150 26150 26150 26150 0
647 20250219 101600 79015800 26150 26150 26150 26150 0
648 20250219 101500 79015800 26150 26150 26150 26150 0
649 20250219 101400 79015800 26150 26150 26150 26150 0
650 20250219 101300 79015800 26150 26150 26150 26150 0
651 20250219 101200 79015800 26150 26150 26150 26150 0
652 20250219 101100 79015800 26150 26000 26150 26000 11
653 20250219 101000 78729650 26000 26000 26000 26000 0
654 20250219 100900 78729650 26000 26050 26050 26000 100
655 20250219 100800 76129100 26000 26000 26000 26000 0
656 20250219 100700 76129100 26000 26000 26000 26000 11
657 20250219 100600 75843100 26000 26150 26150 26000 11
658 20250219 100500 75556950 26000 26100 26100 26000 20
659 20250219 100400 75036150 26100 26100 26100 26100 0
660 20250219 100300 75036150 26100 26100 26100 26100 0
661 20250219 100200 75036150 26100 26100 26100 26100 33
662 20250219 100100 74174850 26100 26100 26100 25950 166
663 20250219 100000 69858350 26100 26100 26100 26100 10
664 20250219 095900 69597350 26050 26050 26050 26050 0
665 20250219 095800 69597350 26050 26050 26050 26050 0
666 20250219 095700 69597350 26050 26050 26050 26050 0
667 20250219 095600 69597350 26050 26050 26050 26050 200
668 20250219 095500 64387350 26100 26100 26100 26100 10
669 20250219 095400 64126350 26100 26100 26100 26100 0
670 20250219 095300 64126350 26100 26100 26100 26100 0
671 20250219 095200 64126350 26100 26100 26100 26100 10
672 20250219 095100 63865350 26100 26100 26100 26100 1
673 20250219 095000 63839250 26100 26100 26100 26100 0
674 20250219 094900 63839250 26100 26100 26100 26100 0
675 20250219 094800 63839250 26100 26100 26100 26100 0
676 20250219 094700 63839250 26100 26100 26100 26100 0
677 20250219 094600 63839250 26100 26100 26100 26100 2
678 20250219 094500 63787050 26050 26050 26050 26050 10
679 20250219 094400 63526550 26050 26100 26100 26050 51
680 20250219 094300 62197950 26100 26100 26100 26100 0
681 20250219 094200 62197950 26100 26100 26100 26100 0
682 20250219 094100 62197950 26100 26100 26100 26100 0
683 20250219 094000 62197950 26100 26100 26100 26100 0
684 20250219 093900 62197950 26100 26100 26100 26100 0
685 20250219 093800 62197950 26100 26100 26100 26100 2
686 20250219 093700 62145750 26100 26100 26100 26100 0
687 20250219 093600 62145750 26100 26150 26150 26050 21
688 20250219 093500 61598100 26150 26150 26150 26150 2
689 20250219 093400 61545800 26150 26150 26150 26150 0
690 20250219 093300 61545800 26150 26150 26150 26150 10
691 20250219 093200 61284300 26150 26150 26150 26150 1
692 20250219 093100 61258150 26150 26150 26150 26150 0
693 20250219 093000 61258150 26150 26100 26150 26100 368
694 20250219 092900 51635250 26150 26150 26150 26150 0
695 20250219 092800 51635250 26150 26150 26150 26150 0
696 20250219 092700 51635250 26150 26150 26150 26150 0
697 20250219 092600 51635250 26150 26150 26150 26150 4
698 20250219 092500 51530650 26150 26150 26150 26150 38
699 20250219 092400 50536950 26150 26150 26150 26150 70
700 20250219 092300 48706450 26150 26200 26250 26150 78
701 20250219 092200 46659550 26250 26150 26250 26150 4
702 20250219 092100 46554700 26200 26200 26200 26200 51
703 20250219 092000 45218500 26200 26200 26200 26200 3
704 20250219 091900 45139900 26250 26200 26250 26150 131
705 20250219 091800 41706750 26200 26200 26200 26200 51
706 20250219 091700 40370550 26200 26150 26200 26150 371
707 20250219 091600 30651450 26150 26100 26150 26100 296
708 20250219 091500 22921850 26100 26100 26100 26100 19
709 20250219 091400 22425950 26100 26100 26100 26100 75
710 20250219 091300 20468450 26100 26100 26100 26100 0
711 20250219 091200 20468450 26100 26000 26100 26000 526
712 20250219 091100 6788850 25850 25850 25850 25850 0
713 20250219 091000 6788850 25850 25850 25850 25850 100
714 20250219 090900 4203850 26000 26000 26000 26000 0
715 20250219 090800 4203850 26000 26000 26000 26000 3
716 20250219 090700 4125850 26000 26000 26000 26000 5
717 20250219 090600 3995850 26000 26000 26000 26000 0
718 20250219 090500 3995850 26000 25950 26000 25950 10
719 20250219 090400 3735900 25900 25900 25900 25900 11
720 20250219 090300 3451000 25800 25800 25800 25800 10
721 20250219 090200 3193000 25750 25750 25750 25750 0
722 20250219 090100 3193000 25750 25750 25750 25750 0
723 20250219 090000 3193000 25750 25750 25750 25750 124