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

Update 2025-02-17 2808 candle_min

Browse Source
This commit is contained in:
ened
2025-02-17 22:01:36 +09:00
parent 19f6fa1536
commit aa4058e1c7
2808 changed files with 1837192 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

664
089010/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,200200,82500856050,27000,27000,27000,27000,28511
20250217,200100,82500856050,27000,27000,27000,27000,0
20250217,200000,82500856050,27000,27000,27000,27000,0
20250217,195900,82500856050,27000,27000,27000,27000,0
20250217,195800,82500856050,27000,27000,27000,27000,0
20250217,195700,82500856050,27000,27000,27000,27000,0
20250217,195600,82500856050,27000,27000,27000,27000,0
20250217,195500,82500856050,27000,27000,27000,27000,0
20250217,195400,82500856050,27000,27000,27000,27000,0
20250217,195300,82500856050,27000,27000,27000,27000,0
20250217,195200,82500856050,27000,27000,27000,27000,0
20250217,195100,82500856050,27000,27000,27000,27000,0
20250217,195000,82500856050,27000,27000,27000,27000,0
20250217,194900,82500856050,27000,27000,27000,27000,0
20250217,194800,82500856050,27000,27000,27000,27000,0
20250217,194700,82500856050,27000,27000,27000,27000,0
20250217,194600,82500856050,27000,27000,27000,27000,0
20250217,194500,82500856050,27000,27000,27000,27000,0
20250217,194400,82500856050,27000,27000,27000,27000,0
20250217,194300,82500856050,27000,27000,27000,27000,0
20250217,194200,82500856050,27000,27000,27000,27000,0
20250217,194100,82500856050,27000,27000,27000,27000,0
20250217,194000,82500856050,27000,27000,27000,27000,0
20250217,193900,82500856050,27000,27000,27000,27000,0
20250217,193800,82500856050,27000,27000,27000,27000,0
20250217,193700,82500856050,27000,27000,27000,27000,0
20250217,193600,82500856050,27000,27000,27000,27000,0
20250217,193500,82500856050,27000,27000,27000,27000,0
20250217,193400,82500856050,27000,27000,27000,27000,0
20250217,193300,82500856050,27000,27000,27000,27000,0
20250217,193200,82500856050,27000,27000,27000,27000,28511
20250217,193100,82500856050,27000,27000,27000,27000,0
20250217,193000,82500856050,27000,27000,27000,27000,0
20250217,192900,82500856050,27000,27000,27000,27000,0
20250217,192800,82500856050,27000,27000,27000,27000,0
20250217,192700,82500856050,27000,27000,27000,27000,0
20250217,192600,82500856050,27000,27000,27000,27000,0
20250217,192500,82500856050,27000,27000,27000,27000,0
20250217,192400,82500856050,27000,27000,27000,27000,0
20250217,192300,82500856050,27000,27000,27000,27000,0
20250217,192200,82500856050,27000,27000,27000,27000,0
20250217,192100,82500856050,27000,27000,27000,27000,0
20250217,192000,82500856050,27000,27000,27000,27000,0
20250217,191900,82500856050,27000,27000,27000,27000,0
20250217,191800,82500856050,27000,27000,27000,27000,0
20250217,191700,82500856050,27000,27000,27000,27000,0
20250217,191600,82500856050,27000,27000,27000,27000,0
20250217,191500,82500856050,27000,27000,27000,27000,0
20250217,191400,82500856050,27000,27000,27000,27000,0
20250217,191300,82500856050,27000,27000,27000,27000,0
20250217,191200,82500856050,27000,27000,27000,27000,0
20250217,191100,82500856050,27000,27000,27000,27000,0
20250217,191000,82500856050,27000,27000,27000,27000,0
20250217,190900,82500856050,27000,27000,27000,27000,0
20250217,190800,82500856050,27000,27000,27000,27000,0
20250217,190700,82500856050,27000,27000,27000,27000,0
20250217,190600,82500856050,27000,27000,27000,27000,0
20250217,190500,82500856050,27000,27000,27000,27000,0
20250217,190400,82500856050,27000,27000,27000,27000,0
20250217,190300,82500856050,27000,27000,27000,27000,0
20250217,190200,82500856050,27000,27000,27000,27000,28511
20250217,190100,82500856050,27000,27000,27000,27000,0
20250217,190000,82500856050,27000,27000,27000,27000,0
20250217,185900,82500856050,27000,27000,27000,27000,0
20250217,185800,82500856050,27000,27000,27000,27000,0
20250217,185700,82500856050,27000,27000,27000,27000,0
20250217,185600,82500856050,27000,27000,27000,27000,0
20250217,185500,82500856050,27000,27000,27000,27000,0
20250217,185400,82500856050,27000,27000,27000,27000,0
20250217,185300,82500856050,27000,27000,27000,27000,0
20250217,185200,82500856050,27000,27000,27000,27000,0
20250217,185100,82500856050,27000,27000,27000,27000,0
20250217,185000,82500856050,27000,27000,27000,27000,0
20250217,184900,82500856050,27000,27000,27000,27000,0
20250217,184800,82500856050,27000,27000,27000,27000,0
20250217,184700,82500856050,27000,27000,27000,27000,0
20250217,184600,82500856050,27000,27000,27000,27000,0
20250217,184500,82500856050,27000,27000,27000,27000,0
20250217,184400,82500856050,27000,27000,27000,27000,0
20250217,184300,82500856050,27000,27000,27000,27000,0
20250217,184200,82500856050,27000,27000,27000,27000,0
20250217,184100,82500856050,27000,27000,27000,27000,0
20250217,184000,82500856050,27000,27000,27000,27000,0
20250217,183900,82500856050,27000,27000,27000,27000,0
20250217,183800,82500856050,27000,27000,27000,27000,0
20250217,183700,82500856050,27000,27000,27000,27000,0
20250217,183600,82500856050,27000,27000,27000,27000,0
20250217,183500,82500856050,27000,27000,27000,27000,0
20250217,183400,82500856050,27000,27000,27000,27000,0
20250217,183300,82500856050,27000,27000,27000,27000,0
20250217,183200,82500856050,27000,27000,27000,27000,28511
20250217,183100,82500856050,27000,27000,27000,27000,0
20250217,183000,82500856050,27000,27000,27000,27000,0
20250217,182900,82500856050,27000,27000,27000,27000,0
20250217,182800,82500856050,27000,27000,27000,27000,0
20250217,182700,82500856050,27000,27000,27000,27000,0
20250217,182600,82500856050,27000,27000,27000,27000,0
20250217,182500,82500856050,27000,27000,27000,27000,0
20250217,182400,82500856050,27000,27000,27000,27000,0
20250217,182300,82500856050,27000,27000,27000,27000,0
20250217,182200,82500856050,27000,27000,27000,27000,0
20250217,182100,82500856050,27000,27000,27000,27000,0
20250217,182000,82500856050,27000,27000,27000,27000,0
20250217,181900,82500856050,27000,27000,27000,27000,0
20250217,181800,82500856050,27000,27000,27000,27000,0
20250217,181700,82500856050,27000,27000,27000,27000,0
20250217,181600,82500856050,27000,27000,27000,27000,0
20250217,181500,82500856050,27000,27000,27000,27000,0
20250217,181400,82500856050,27000,27000,27000,27000,0
20250217,181300,82500856050,27000,27000,27000,27000,0
20250217,181200,82500856050,27000,27000,27000,27000,0
20250217,181100,82500856050,27000,27000,27000,27000,0
20250217,181000,82500856050,27000,27000,27000,27000,0
20250217,180900,82500856050,27000,27000,27000,27000,0
20250217,180800,82500856050,27000,27000,27000,27000,0
20250217,180700,82500856050,27000,27000,27000,27000,0
20250217,180600,82500856050,27000,27000,27000,27000,0
20250217,180500,82500856050,27000,27000,27000,27000,0
20250217,180400,82500856050,27000,27000,27000,27000,0
20250217,180300,82500856050,27000,27000,27000,27000,0
20250217,180200,82500856050,27000,27000,27000,27000,28511
20250217,180100,82500856050,27000,27000,27000,27000,0
20250217,180000,82500856050,27000,27000,27000,27000,0
20250217,175900,82500856050,27000,27000,27000,27000,0
20250217,175800,82500856050,27000,27000,27000,27000,0
20250217,175700,82500856050,27000,27000,27000,27000,0
20250217,175600,82500856050,27000,27000,27000,27000,0
20250217,175500,82500856050,27000,27000,27000,27000,0
20250217,175400,82500856050,27000,27000,27000,27000,0
20250217,175300,82500856050,27000,27000,27000,27000,0
20250217,175200,82500856050,27000,27000,27000,27000,0
20250217,175100,82500856050,27000,27000,27000,27000,0
20250217,175000,82500856050,27000,27000,27000,27000,0
20250217,174900,82500856050,27000,27000,27000,27000,0
20250217,174800,82500856050,27000,27000,27000,27000,0
20250217,174700,82500856050,27000,27000,27000,27000,0
20250217,174600,82500856050,27000,27000,27000,27000,0
20250217,174500,82500856050,27000,27000,27000,27000,0
20250217,174400,82500856050,27000,27000,27000,27000,0
20250217,174300,82500856050,27000,27000,27000,27000,0
20250217,174200,82500856050,27000,27000,27000,27000,0
20250217,174100,82500856050,27000,27000,27000,27000,0
20250217,174000,82500856050,27000,27000,27000,27000,0
20250217,173900,82500856050,27000,27000,27000,27000,0
20250217,173800,82500856050,27000,27000,27000,27000,0
20250217,173700,82500856050,27000,27000,27000,27000,0
20250217,173600,82500856050,27000,27000,27000,27000,0
20250217,173500,82500856050,27000,27000,27000,27000,0
20250217,173400,82500856050,27000,27000,27000,27000,0
20250217,173300,82500856050,27000,27000,27000,27000,0
20250217,173200,82500856050,27000,27000,27000,27000,28511
20250217,173100,82500856050,27000,27000,27000,27000,0
20250217,173000,82500856050,27000,27000,27000,27000,0
20250217,172900,82500856050,27000,27000,27000,27000,0
20250217,172800,82500856050,27000,27000,27000,27000,0
20250217,172700,82500856050,27000,27000,27000,27000,0
20250217,172600,82500856050,27000,27000,27000,27000,0
20250217,172500,82500856050,27000,27000,27000,27000,0
20250217,172400,82500856050,27000,27000,27000,27000,0
20250217,172300,82500856050,27000,27000,27000,27000,0
20250217,172200,82500856050,27000,27000,27000,27000,0
20250217,172100,82500856050,27000,27000,27000,27000,0
20250217,172000,82500856050,27000,27000,27000,27000,0
20250217,171900,82500856050,27000,27000,27000,27000,0
20250217,171800,82500856050,27000,27000,27000,27000,0
20250217,171700,82500856050,27000,27000,27000,27000,0
20250217,171600,82500856050,27000,27000,27000,27000,0
20250217,171500,82500856050,27000,27000,27000,27000,0
20250217,171400,82500856050,27000,27000,27000,27000,0
20250217,171300,82500856050,27000,27000,27000,27000,0
20250217,171200,82500856050,27000,27000,27000,27000,0
20250217,171100,82500856050,27000,27000,27000,27000,0
20250217,171000,82500856050,27000,27000,27000,27000,0
20250217,170900,82500856050,27000,27000,27000,27000,0
20250217,170800,82500856050,27000,27000,27000,27000,0
20250217,170700,82500856050,27000,27000,27000,27000,0
20250217,170600,82500856050,27000,27000,27000,27000,0
20250217,170500,82500856050,27000,27000,27000,27000,0
20250217,170400,82500856050,27000,27000,27000,27000,0
20250217,170300,82500856050,27000,27000,27000,27000,0
20250217,170200,82500856050,27000,27000,27000,27000,28511
20250217,170100,82500856050,27000,27000,27000,27000,0
20250217,170000,82500856050,27000,27000,27000,27000,0
20250217,165900,82500856050,27000,27000,27000,27000,0
20250217,165800,82500856050,27000,27000,27000,27000,0
20250217,165700,82500856050,27000,27000,27000,27000,0
20250217,165600,82500856050,27000,27000,27000,27000,0
20250217,165500,82500856050,27000,27000,27000,27000,0
20250217,165400,82500856050,27000,27000,27000,27000,0
20250217,165300,82500856050,27000,27000,27000,27000,0
20250217,165200,82500856050,27000,27000,27000,27000,0
20250217,165100,82500856050,27000,27000,27000,27000,0
20250217,165000,82500856050,27000,27000,27000,27000,0
20250217,164900,82500856050,27000,27000,27000,27000,0
20250217,164800,82500856050,27000,27000,27000,27000,0
20250217,164700,82500856050,27000,27000,27000,27000,0
20250217,164600,82500856050,27000,27000,27000,27000,0
20250217,164500,82500856050,27000,27000,27000,27000,0
20250217,164400,82500856050,27000,27000,27000,27000,0
20250217,164300,82500856050,27000,27000,27000,27000,0
20250217,164200,82500856050,27000,27000,27000,27000,0
20250217,164100,82500856050,27000,27000,27000,27000,0
20250217,164000,82500856050,27000,27000,27000,27000,0
20250217,163900,82500856050,27000,27000,27000,27000,0
20250217,163800,82500856050,27000,27000,27000,27000,0
20250217,163700,82500856050,27000,27000,27000,27000,0
20250217,163600,82500856050,27000,27000,27000,27000,0
20250217,163500,82500856050,27000,27000,27000,27000,0
20250217,163400,82500856050,27000,27000,27000,27000,0
20250217,163300,82500856050,27000,27000,27000,27000,0
20250217,163200,82500856050,27000,27000,27000,27000,28511
20250217,163100,82500856050,27000,27000,27000,27000,0
20250217,163000,82500856050,27000,27000,27000,27000,0
20250217,162900,82500856050,27000,27000,27000,27000,0
20250217,162800,82500856050,27000,27000,27000,27000,0
20250217,162700,82500856050,27000,27000,27000,27000,0
20250217,162600,82500856050,27000,27000,27000,27000,0
20250217,162500,82500856050,27000,27000,27000,27000,0
20250217,162400,82500856050,27000,27000,27000,27000,0
20250217,162300,82500856050,27000,27000,27000,27000,0
20250217,162200,82500856050,27000,27000,27000,27000,0
20250217,162100,82500856050,27000,27000,27000,27000,0
20250217,162000,82500856050,27000,27000,27000,27000,0
20250217,161900,82500856050,27000,27000,27000,27000,0
20250217,161800,82500856050,27000,27000,27000,27000,0
20250217,161700,82500856050,27000,27000,27000,27000,0
20250217,161600,82500856050,27000,27000,27000,27000,0
20250217,161500,82500856050,27000,27000,27000,27000,0
20250217,161400,82500856050,27000,27000,27000,27000,0
20250217,161300,82500856050,27000,27000,27000,27000,0
20250217,161200,82500856050,27000,27000,27000,27000,0
20250217,161100,82500856050,27000,27000,27000,27000,0
20250217,161000,82500856050,27000,27000,27000,27000,0
20250217,160900,82500856050,27000,27000,27000,27000,0
20250217,160800,82500856050,27000,27000,27000,27000,0
20250217,160700,82500856050,27000,27000,27000,27000,0
20250217,160600,82500856050,27000,27000,27000,27000,0
20250217,160500,82500856050,27000,27000,27000,27000,0
20250217,160400,82500856050,27000,27000,27000,27000,0
20250217,160300,82500856050,27000,27000,27000,27000,0
20250217,160200,82500856050,27000,27000,27000,27000,28511
20250217,160100,82500856050,27000,27000,27000,27000,0
20250217,160000,82500856050,27000,27000,27000,27000,0
20250217,155900,82500856050,27000,27000,27000,27000,0
20250217,155800,82500856050,27000,27000,27000,27000,0
20250217,155700,82500856050,27000,27000,27000,27000,0
20250217,155600,82500856050,27000,27000,27000,27000,0
20250217,155500,82500856050,27000,27000,27000,27000,0
20250217,155400,82500856050,27000,27000,27000,27000,0
20250217,155300,82500856050,27000,27000,27000,27000,0
20250217,155200,82500856050,27000,27000,27000,27000,0
20250217,155100,82500856050,27000,27000,27000,27000,0
20250217,155000,82500856050,27000,27000,27000,27000,0
20250217,154900,82500856050,27000,27000,27000,27000,0
20250217,154800,82500856050,27000,27000,27000,27000,0
20250217,154700,82500856050,27000,27000,27000,27000,0
20250217,154600,82500856050,27000,27000,27000,27000,0
20250217,154500,82500856050,27000,27000,27000,27000,0
20250217,154400,82500856050,27000,27000,27000,27000,0
20250217,154300,82500856050,27000,27000,27000,27000,0
20250217,154200,82500856050,27000,27000,27000,27000,0
20250217,154100,82500856050,27000,27000,27000,27000,0
20250217,154000,82500856050,27000,27000,27000,27000,0
20250217,153900,82500856050,27000,27000,27000,27000,0
20250217,153800,82500856050,27000,27000,27000,27000,0
20250217,153700,82500856050,27000,27000,27000,27000,0
20250217,153600,82500856050,27000,27000,27000,27000,0
20250217,153500,82500856050,27000,27000,27000,27000,0
20250217,153400,82500856050,27000,27000,27000,27000,0
20250217,153300,82500856050,27000,27000,27000,27000,0
20250217,153200,82500856050,27000,27000,27000,27000,28511
20250217,153100,82500856050,27000,27000,27000,27000,0
20250217,153000,82500856050,27000,27000,27000,27000,28511
20250217,152900,81731059050,27050,27050,27050,27050,0
20250217,152800,81731059050,27050,27050,27050,27050,0
20250217,152700,81731059050,27050,27050,27050,27050,0
20250217,152600,81731059050,27050,27050,27050,27050,0
20250217,152500,81731059050,27050,27050,27050,27050,0
20250217,152400,81731059050,27050,27050,27050,27050,0
20250217,152300,81731059050,27050,27050,27050,27050,0
20250217,152200,81731059050,27050,27050,27050,27050,0
20250217,152100,81731059050,27050,27050,27050,27050,0
20250217,152000,81731059050,27050,27050,27050,27050,0
20250217,151900,81731059050,27050,27050,27100,27000,10065
20250217,151800,81458685250,27050,27050,27100,27000,5284
20250217,151700,81315736800,27050,27050,27050,27000,2467
20250217,151600,81249039200,27050,27050,27100,27000,1906
20250217,151500,81197477300,27050,27050,27100,27000,3313
20250217,151400,81107863650,27000,27100,27100,27000,805
20250217,151300,81086087450,27100,27100,27100,27050,1955
20250217,151200,81033190000,27100,27050,27100,27000,2283
20250217,151100,80971429100,27050,27050,27100,27050,4766
20250217,151000,80842489450,27050,27050,27050,26950,2169
20250217,150900,80783846100,27050,26900,27050,26900,10123
20250217,150800,80510589500,26900,26950,26950,26900,1046
20250217,150700,80482451950,26950,26900,26950,26900,519
20250217,150600,80468488600,26950,26900,26950,26900,2257
20250217,150500,80407771850,26900,26900,26950,26900,2453
20250217,150400,80341771500,26900,26900,26950,26850,2537
20250217,150300,80273523800,26900,26850,26950,26850,3646
20250217,150200,80175440900,26900,26950,26950,26850,1700
20250217,150100,80129737100,26950,26950,26950,26900,3929
20250217,150000,80023999050,26950,26900,26950,26850,6426
20250217,145900,79851251700,26900,26950,27000,26900,2653
20250217,145800,79779819400,26950,26950,26950,26900,1456
20250217,145700,79740582850,26950,27000,27000,26950,2189
20250217,145600,79681502900,27000,27050,27100,27000,1661
20250217,145500,79636601950,27100,27050,27100,27050,1088
20250217,145400,79607160800,27050,27100,27100,27000,2088
20250217,145300,79550672150,27100,27050,27150,27000,6010
20250217,145200,79387925450,27050,27050,27100,27000,5524
20250217,145100,79238503750,27050,27000,27050,27000,280
20250217,145000,79230940550,26950,26900,27050,26900,6085
20250217,144900,79066753100,26950,26900,26950,26900,557
20250217,144800,79051756550,26900,27000,27000,26900,4414
20250217,144700,78932864800,27000,27000,27000,26950,1139
20250217,144600,78902139150,27000,27000,27000,26950,1687
20250217,144500,78856634250,27000,27000,27000,26950,3425
20250217,144400,78764160550,27000,27000,27000,26950,693
20250217,144300,78745460600,26950,27000,27000,26950,1493
20250217,144200,78705149850,27000,27000,27000,26950,1343
20250217,144100,78668907750,27000,26950,27000,26950,632
20250217,144000,78651872050,26900,26900,26950,26900,542
20250217,143900,78637269000,26950,26950,26950,26900,1156
20250217,143800,78606116400,26900,26950,26950,26900,832
20250217,143700,78583710600,27000,26900,27000,26900,876
20250217,143600,78560091650,26900,26900,26950,26900,1111
20250217,143500,78530188350,26950,26950,26950,26900,897
20250217,143400,78506054000,26950,27050,27050,26950,1164
20250217,143300,78474624450,27000,27000,27100,27000,1573
20250217,143200,78432055950,27050,27100,27100,27000,1558
20250217,143100,78389911100,27050,27100,27100,27050,530
20250217,143000,78375560050,27050,27050,27100,27000,5780
20250217,142900,78219159650,27050,27050,27050,27000,1147
20250217,142800,78188139350,27050,26950,27050,26950,1217
20250217,142700,78155274000,27000,26900,27050,26900,5304
20250217,142600,78012114550,26900,26850,26900,26850,612
20250217,142500,77995667350,26850,26850,26900,26850,3126
20250217,142400,77911725950,26850,26900,26950,26850,3806
20250217,142300,77809489200,26900,26900,26950,26900,171
20250217,142200,77804887700,26950,26950,26950,26900,868
20250217,142100,77781536000,26950,26950,26950,26900,1129
20250217,142000,77751150100,26900,26950,26950,26900,1225
20250217,141900,77718195600,26900,26900,26950,26900,453
20250217,141800,77706007050,26900,26900,26950,26900,416
20250217,141700,77694815100,26900,26950,26950,26900,2457
20250217,141600,77628720000,26950,27000,27000,26950,1635
20250217,141500,77584652550,27000,26950,27000,26900,708
20250217,141400,77565579600,26950,26950,26950,26900,493
20250217,141300,77552298200,26950,26950,26950,26900,1262
20250217,141200,77518302150,26950,26950,26950,26900,191
20250217,141100,77513155650,26950,26950,26950,26900,252
20250217,141000,77506369250,26950,26950,26950,26900,508
20250217,140900,77492691000,26950,27000,27000,26950,1880
20250217,140800,77442004600,26950,27000,27000,26950,1217
20250217,140700,77409202200,27000,27000,27000,26950,321
20250217,140600,77400535550,27000,26950,27000,26950,1301
20250217,140500,77365468750,26950,26900,26950,26900,1172
20250217,140400,77333925050,26900,26900,26950,26900,269
20250217,140300,77326686100,26950,26950,26950,26900,90
20250217,140200,77324261550,26950,26950,26950,26900,355
20250217,140100,77314701900,26950,26950,26950,26900,238
20250217,140000,77308291800,26950,26950,26950,26900,284
20250217,135900,77300646950,26900,26950,27000,26900,1216
20250217,135800,77267894350,26950,26850,26950,26850,528
20250217,135700,77253710300,26950,26900,26950,26850,1120
20250217,135600,77223619500,26950,26900,26950,26900,870
20250217,135500,77200213700,26900,26900,26950,26900,414
20250217,135400,77189059500,26950,26900,26950,26900,583
20250217,135300,77173372550,26900,26950,26950,26900,322
20250217,135200,77164699200,26950,26950,26950,26950,516
20250217,135100,77150793000,27000,26950,27000,26900,312
20250217,135000,77142382550,26950,26900,26950,26900,750
20250217,134900,77122182550,26900,26900,26950,26900,1571
20250217,134800,77079868900,26850,26850,26900,26850,702
20250217,134700,77061013600,26900,26850,26900,26850,738
20250217,134600,77041196600,26850,26950,26950,26850,716
20250217,134500,77021963650,26950,26850,26950,26850,657
20250217,134400,77004291750,26900,26900,26900,26850,93
20250217,134300,77001790750,26900,26900,26950,26900,445
20250217,134200,76989817050,26900,26900,26950,26900,277
20250217,134100,76982363850,26950,26850,26950,26850,2118
20250217,134000,76925406600,26850,26800,26850,26800,1087
20250217,133900,76896247000,26800,26850,26900,26800,1904
20250217,133800,76845130350,26850,26850,26900,26850,397
20250217,133700,76834470200,26850,26800,26900,26800,784
20250217,133600,76813418050,26850,26800,26850,26800,1173
20250217,133500,76781970300,26850,26900,26900,26800,672
20250217,133400,76763928550,26900,26900,26950,26800,3391
20250217,133300,76672844800,26950,26900,26950,26850,1392
20250217,133200,76635354200,26850,26900,26950,26850,4896
20250217,133100,76503860900,26900,26900,26950,26850,3779
20250217,133000,76402305050,26900,26900,26950,26850,6366
20250217,132900,76231062100,26900,26950,26950,26900,701
20250217,132800,76212175150,26950,27000,27000,26900,1136
20250217,132700,76181572350,26950,26950,27000,26950,1334
20250217,132600,76145611700,27000,27000,27000,26950,74
20250217,132500,76143614700,27000,26950,27000,26900,1984
20250217,132400,76090141650,26950,26950,27000,26950,3314
20250217,132300,76000828600,27000,27050,27100,26950,3971
20250217,132200,75893610000,27100,27100,27100,27050,294
20250217,132100,75885654350,27050,27150,27150,27000,2246
20250217,132000,75824861050,27150,27200,27200,27150,1271
20250217,131900,75790305000,27200,27100,27200,27100,417
20250217,131800,75778986200,27100,27150,27200,27100,4266
20250217,131700,75662997500,27200,27150,27200,27150,752
20250217,131600,75642552500,27150,27100,27200,27100,1539
20250217,131500,75600741400,27100,27150,27150,27100,378
20250217,131400,75590493800,27050,27100,27150,27050,1500
20250217,131300,75549845600,27100,27050,27100,27050,763
20250217,131200,75529204900,27050,27000,27100,27000,1147
20250217,131100,75498186850,27050,27050,27050,27000,1554
20250217,131000,75456171950,27050,27000,27050,27000,50
20250217,130900,75454820500,27050,27050,27050,27000,286
20250217,130800,75447095050,27050,27100,27100,27000,2717
20250217,130700,75373598750,27050,27050,27100,27050,38
20250217,130600,75372570750,27050,27100,27100,27050,436
20250217,130500,75360769350,27050,27100,27100,27050,826
20250217,130400,75338414500,27100,27100,27100,27050,1179
20250217,130300,75306515800,27050,27100,27100,27050,788
20250217,130200,75285177450,27100,27100,27150,27100,1023
20250217,130100,75257452200,27100,27100,27150,27100,917
20250217,130000,75232590650,27150,27100,27150,27100,622
20250217,125900,75215712650,27100,27150,27150,27100,559
20250217,125800,75200540000,27100,27150,27150,27100,826
20250217,125700,75178139950,27150,27150,27150,27100,474
20250217,125600,75165283500,27150,27100,27150,27100,239
20250217,125500,75158802050,27150,27150,27150,27100,1508
20250217,125400,75117862100,27150,27200,27250,27150,1024
20250217,125300,75090047250,27200,27200,27250,27150,812
20250217,125200,75067961050,27200,27200,27250,27150,1211
20250217,125100,75034985700,27200,27200,27250,27150,2499
20250217,125000,74967016050,27150,27200,27200,27150,1376
20250217,124900,74929590150,27200,27250,27250,27200,1919
20250217,124800,74877383600,27250,27200,27250,27200,2415
20250217,124700,74811686150,27200,27200,27250,27150,1491
20250217,124600,74771132550,27150,27150,27200,27150,1869
20250217,124500,74720326750,27150,27150,27200,27150,3475
20250217,124400,74625827400,27100,27150,27200,27100,904
20250217,124300,74601275400,27150,27150,27200,27100,2299
20250217,124200,74538883550,27100,27100,27150,27100,360
20250217,124100,74529124350,27150,27100,27150,27100,547
20250217,124000,74514299450,27100,27100,27150,27100,1090
20250217,123900,74484759600,27150,27100,27150,27100,843
20250217,123800,74461911750,27100,27100,27150,27100,1629
20250217,123700,74417763700,27150,27150,27200,27100,5202
20250217,123600,74276614750,27200,27150,27200,27100,1151
20250217,123500,74245357550,27100,27100,27150,27100,4041
20250217,123400,74135714000,27100,27050,27100,27050,29
20250217,123300,74134929350,27100,27050,27100,27050,797
20250217,123200,74113341150,27050,27000,27050,27000,535
20250217,123100,74098872000,27050,27100,27100,27050,2974
20250217,123000,74018329350,27050,27050,27100,27050,2268
20250217,122900,73956872000,27050,27000,27050,27000,500
20250217,122800,73943347300,27050,27000,27050,26950,1851
20250217,122700,73893295350,27000,27000,27000,26950,1581
20250217,122600,73850610450,27000,26950,27000,26950,749
20250217,122500,73830389750,26950,26950,27000,26950,308
20250217,122400,73822087500,26950,26900,26950,26900,97
20250217,122300,73819477200,26900,26900,26950,26900,252
20250217,122200,73812698050,26900,27000,27000,26900,1231
20250217,122100,73779551850,27000,26950,27000,26950,306
20250217,122000,73771305100,26950,26950,26950,26900,271
20250217,121900,73764003050,26950,26900,26950,26900,320
20250217,121800,73755393800,26900,26950,26950,26900,1459
20250217,121700,73716145150,26900,26950,26950,26900,803
20250217,121600,73694528500,26950,26900,26950,26900,242
20250217,121500,73688008050,26950,26950,26950,26950,470
20250217,121400,73675341550,27000,27000,27000,26900,2034
20250217,121300,73620505450,26950,26950,26950,26950,173
20250217,121200,73615843100,26950,26950,27000,26950,1320
20250217,121100,73580268050,27050,27000,27050,26950,1266
20250217,121000,73546086200,27000,26950,27000,26950,384
20250217,120900,73535726500,26950,26950,27000,26950,468
20250217,120800,73523108800,26900,26950,26950,26900,277
20250217,120700,73515647550,26900,26900,26950,26900,580
20250217,120600,73500043200,26900,26900,26950,26900,360
20250217,120500,73490358900,26900,26950,26950,26900,143
20250217,120400,73486509100,26950,26900,26950,26900,374
20250217,120300,73476447500,26900,26950,26950,26850,2367
20250217,120200,73412771500,26950,26950,26950,26900,985
20250217,120100,73386243750,26950,26950,26950,26900,440
20250217,120000,73374389150,26900,26900,26950,26900,789
20250217,115900,73353164600,26900,26900,26900,26900,651
20250217,115800,73335652700,26950,26950,26950,26900,268
20250217,115700,73328440800,26950,26900,26950,26900,777
20250217,115600,73307509100,26900,26850,26900,26850,385
20250217,115500,73297166150,26850,26900,26950,26850,958
20250217,115400,73271398200,26900,26950,26950,26900,973
20250217,115300,73245219850,26950,26950,26950,26950,1344
20250217,115200,73208999050,26950,26900,26950,26900,2558
20250217,115100,73140135450,26950,27000,27000,26950,3459
20250217,115000,73046863650,27000,26950,27000,26950,1332
20250217,114900,73010914950,27000,27000,27050,26950,758
20250217,114800,72990458050,27000,27000,27000,26950,1572
20250217,114700,72948017650,27000,27000,27000,26950,927
20250217,114600,72922989150,26950,27050,27050,26950,1599
20250217,114500,72879815450,27050,27050,27050,27000,1260
20250217,114400,72845752850,27050,27050,27050,27000,321
20250217,114300,72837076500,27050,27100,27100,27000,1885
20250217,114200,72786106450,27100,27100,27100,27000,1565
20250217,114100,72743722900,27050,27000,27100,27000,1562
20250217,114000,72701467850,27050,27000,27050,27000,1072
20250217,113900,72672521300,27050,27050,27050,27000,342
20250217,113800,72663271500,27050,27050,27050,27050,383
20250217,113700,72652911350,27050,27000,27100,27000,801
20250217,113600,72631245250,27000,27050,27050,27000,1165
20250217,113500,72599733100,27050,27000,27050,27000,271
20250217,113400,72592404200,27000,27050,27050,27000,384
20250217,113300,72582022150,27000,27050,27050,27000,295
20250217,113200,72574052250,27000,27000,27050,27000,2508
20250217,113100,72506266400,27000,27000,27000,26950,876
20250217,113000,72482617600,27000,26900,27000,26900,4799
20250217,112900,72353248700,26950,26900,26950,26900,287
20250217,112800,72345522950,26900,26900,26950,26900,180
20250217,112700,72340674200,26900,26900,26950,26900,99
20250217,112600,72338011050,26900,26950,26950,26900,736
20250217,112500,72318211650,26900,26900,26950,26850,1171
20250217,112400,72286723700,26900,26900,26950,26900,1364
20250217,112300,72249982050,26950,26950,26950,26900,236
20250217,112200,72243624600,26900,26900,26950,26900,421
20250217,112100,72232285650,26900,26900,26950,26850,899
20250217,112000,72208118450,26850,26900,26950,26850,852
20250217,111900,72185217250,26950,26900,26950,26900,525
20250217,111800,72171084700,26900,26900,26950,26900,624
20250217,111700,72154290650,26950,26900,26950,26900,49
20250217,111600,72152970400,26900,27000,27000,26900,399
20250217,111500,72142226100,27000,26900,27000,26900,640
20250217,111400,72124994900,26900,26800,26950,26800,984
20250217,111300,72098513300,26800,26800,26900,26800,1507
20250217,111200,72058070150,26850,26850,26850,26800,5644
20250217,111100,71906668350,26850,26950,27000,26850,1831
20250217,111000,71857421250,26950,26900,26950,26900,277
20250217,110900,71849960800,27000,26950,27000,26850,256
20250217,110800,71843067450,26950,26950,27000,26850,3132
20250217,110700,71758689300,27000,26950,27000,26900,436
20250217,110600,71746935950,26950,26900,27000,26900,2370
20250217,110500,71683037100,26950,26900,26950,26900,160
20250217,110400,71678729900,26900,26900,26950,26850,2274
20250217,110300,71617641600,26900,26850,26900,26800,3794
20250217,110200,71515677800,26850,26850,26900,26800,3829
20250217,110100,71412950550,26850,26850,26900,26800,2420
20250217,110000,71347963550,26850,26800,26850,26800,2771
20250217,105900,71273682500,26800,26850,26900,26800,3801
20250217,105800,71171747400,26850,26850,26900,26800,8766
20250217,105700,70936703550,26850,26900,26900,26850,3997
20250217,105600,70829368350,26900,26900,26900,26850,2185
20250217,105500,70770669050,26850,27000,27000,26850,9319
20250217,105400,70520095450,27000,27000,27000,27000,1057
20250217,105300,70491556450,27000,27000,27050,27000,1254
20250217,105200,70457695900,27000,27000,27000,26900,1516
20250217,105100,70416823100,26950,26900,27000,26900,2434
20250217,105000,70351290450,26900,26950,26950,26850,4512
20250217,104900,70229938100,26950,26950,27000,26900,9755
20250217,104800,69967442150,26950,27000,27000,26950,9343
20250217,104700,69715322300,27000,27050,27050,27000,3515
20250217,104600,69620390800,27050,27050,27100,27050,1272
20250217,104500,69585981150,27050,27050,27100,27050,1678
20250217,104400,69540590400,27100,27000,27100,27000,1162
20250217,104300,69509179550,27000,27000,27100,27000,4085
20250217,104200,69398800450,27050,27050,27050,27000,1559
20250217,104100,69356658700,27100,27100,27100,27050,1708
20250217,104000,69310449950,27050,27100,27100,27000,3688
20250217,103900,69210733350,27100,27100,27150,27050,5248
20250217,103800,69068657200,27100,27100,27150,27050,2003
20250217,103700,69014411100,27100,27150,27150,27050,2906
20250217,103600,68935712600,27150,27150,27150,27050,2808
20250217,103500,68859631100,27100,27200,27200,27100,4183
20250217,103400,68746141350,27150,27150,27200,27150,933
20250217,103300,68720806650,27150,27150,27200,27150,991
20250217,103200,68693893250,27150,27200,27200,27150,1047
20250217,103100,68665448350,27150,27150,27200,27100,1407
20250217,103000,68627251750,27150,27150,27200,27100,708
20250217,102900,68608037800,27150,27100,27200,27100,1201
20250217,102800,68575442200,27200,27200,27250,27100,7779
20250217,102700,68364449150,27200,27250,27250,27200,1411
20250217,102600,68326030900,27200,27150,27250,27150,1722
20250217,102500,68279195000,27150,27100,27150,27050,4072
20250217,102400,68168805850,27100,27050,27100,27050,5270
20250217,102300,68026162100,27050,27100,27100,27050,4685
20250217,102200,67899303100,27050,27050,27150,27050,6443
20250217,102100,67724806250,27050,27250,27250,27050,11395
20250217,102000,67415621650,27200,27350,27350,27200,4414
20250217,101900,67295267600,27350,27350,27400,27300,6814
20250217,101800,67108957600,27350,27350,27400,27300,3979
20250217,101700,67000173300,27350,27400,27400,27300,1935
20250217,101600,66947217600,27350,27250,27400,27250,5359
20250217,101500,66800809350,27250,27350,27400,27200,3181
20250217,101400,66714035300,27400,27300,27400,27300,3696
20250217,101300,66612925400,27300,27250,27300,27200,2541
20250217,101200,66543692250,27250,27300,27300,27250,2112
20250217,101100,66486119250,27300,27250,27300,27200,3026
20250217,101000,66403649050,27250,27100,27250,27100,3940
20250217,100900,66296559750,27050,27100,27150,27050,11276
20250217,100800,65991021550,27100,27150,27200,27100,9001
20250217,100700,65746958500,27200,27200,27250,27150,7389
20250217,100600,65546067350,27200,27200,27250,27100,12026
20250217,100500,65219345700,27250,27400,27400,27200,7866
20250217,100400,65004874850,27350,27300,27400,27300,6369
20250217,100300,64830728050,27300,27200,27300,27200,6814
20250217,100200,64644993800,27200,27450,27500,27150,58170
20250217,100100,63057286400,27550,27500,27600,27400,11923
20250217,100000,62729358450,27550,27500,27600,27350,11198
20250217,095900,62422035000,27500,27600,27700,27400,31461
20250217,095800,61556648650,27700,27550,28050,27500,78947
20250217,095700,59359814750,27550,27400,27550,27300,9121
20250217,095600,59109597850,27350,27650,27750,27300,53950
20250217,095500,57627154100,27650,27900,28000,27350,52196
20250217,095400,56186150200,27850,28200,28250,27850,73373
20250217,095300,54130103650,28200,27700,28300,27650,145458
20250217,095200,50051955150,27650,27400,27700,27300,28699
20250217,095100,49262442700,27400,27500,27550,27150,41603
20250217,095000,48125146700,27500,28000,28000,27500,54067
20250217,094900,46625337350,27950,27450,28000,27400,165497
20250217,094800,42022147900,27500,27450,27550,27450,10277
20250217,094700,41739624800,27500,27200,27650,27150,25654
20250217,094600,41036520600,27200,27150,27300,27100,11821
20250217,094500,40715145800,27150,27500,27500,27100,26304
20250217,094400,39998499750,27450,27550,27550,27450,3646
20250217,094300,39898267200,27550,27400,27650,27400,10373
20250217,094200,39612393500,27400,27350,27600,27350,8520
20250217,094100,39378541400,27350,27600,27700,27250,22855
20250217,094000,38749524850,27650,27500,27700,27500,23216
20250217,093900,38108516100,27500,27450,27550,27450,7650
20250217,093800,37898158550,27450,27450,27550,27450,3297
20250217,093700,37807509700,27450,27450,27500,27400,5454
20250217,093600,37657731900,27450,27350,27600,27200,19811
20250217,093500,37114881100,27400,27450,27450,27350,7045
20250217,093400,36921831400,27450,27300,27450,27250,11251
20250217,093300,36614049550,27350,27300,27350,27200,13481
20250217,093200,36246463200,27300,27450,27500,27300,6403
20250217,093100,36070969800,27450,27550,27550,27300,20175
20250217,093000,35518311800,27500,27550,27650,27450,13304
20250217,092900,35151896400,27600,27650,27800,27500,22170
20250217,092800,34538397700,27650,27700,27800,27450,30423
20250217,092700,33697360550,27750,27500,27950,27500,75408
20250217,092600,31601691600,27550,27450,27600,27400,21176
20250217,092500,31018930950,27450,27550,27550,27250,16197
20250217,092400,30575060050,27550,27400,27600,27300,17189
20250217,092300,30103400100,27400,27250,27450,27150,17055
20250217,092200,29638222350,27200,27400,27600,27150,20181
20250217,092100,29087479200,27400,27300,27450,27200,15333
20250217,092000,28669475900,27350,27500,27650,27200,17502
20250217,091900,28190802800,27450,27550,27700,27300,27633
20250217,091800,27430957950,27550,27800,27850,27400,33334
20250217,091700,26511361800,27800,27450,28000,27350,78728
20250217,091600,24324881350,27450,27000,27500,27000,25456
20250217,091500,23630451450,27000,26950,27100,26900,19285
20250217,091400,23109539800,26950,27050,27100,26900,30126
20250217,091300,22296538800,27050,27200,27200,27050,21561
20250217,091200,21712370700,27200,27550,27550,27150,25015
20250217,091100,21029876300,27500,27300,27550,27250,17243
20250217,091000,20556781250,27300,27650,27750,27300,26424
20250217,090900,19828818350,27650,27750,27800,27300,47820
20250217,090800,18512936500,27800,27950,28100,27500,117427
20250217,090700,15238671950,27950,27250,27950,27250,99655
20250217,090600,12478093700,27250,27100,27300,27050,20798
20250217,090500,11913026700,27100,27400,27400,27100,36675
20250217,090400,10913705700,27400,27500,27550,27300,38722
20250217,090300,9851360350,27500,27100,27550,27050,69623
20250217,090200,7945917300,27150,27150,27350,27050,70324
20250217,090100,6032372750,27150,26850,27250,26850,93442
20250217,090000,3498474350,27000,26800,27000,26650,130421
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 200200 82500856050 27000 27000 27000 27000 28511
3 20250217 200100 82500856050 27000 27000 27000 27000 0
4 20250217 200000 82500856050 27000 27000 27000 27000 0
5 20250217 195900 82500856050 27000 27000 27000 27000 0
6 20250217 195800 82500856050 27000 27000 27000 27000 0
7 20250217 195700 82500856050 27000 27000 27000 27000 0
8 20250217 195600 82500856050 27000 27000 27000 27000 0
9 20250217 195500 82500856050 27000 27000 27000 27000 0
10 20250217 195400 82500856050 27000 27000 27000 27000 0
11 20250217 195300 82500856050 27000 27000 27000 27000 0
12 20250217 195200 82500856050 27000 27000 27000 27000 0
13 20250217 195100 82500856050 27000 27000 27000 27000 0
14 20250217 195000 82500856050 27000 27000 27000 27000 0
15 20250217 194900 82500856050 27000 27000 27000 27000 0
16 20250217 194800 82500856050 27000 27000 27000 27000 0
17 20250217 194700 82500856050 27000 27000 27000 27000 0
18 20250217 194600 82500856050 27000 27000 27000 27000 0
19 20250217 194500 82500856050 27000 27000 27000 27000 0
20 20250217 194400 82500856050 27000 27000 27000 27000 0
21 20250217 194300 82500856050 27000 27000 27000 27000 0
22 20250217 194200 82500856050 27000 27000 27000 27000 0
23 20250217 194100 82500856050 27000 27000 27000 27000 0
24 20250217 194000 82500856050 27000 27000 27000 27000 0
25 20250217 193900 82500856050 27000 27000 27000 27000 0
26 20250217 193800 82500856050 27000 27000 27000 27000 0
27 20250217 193700 82500856050 27000 27000 27000 27000 0
28 20250217 193600 82500856050 27000 27000 27000 27000 0
29 20250217 193500 82500856050 27000 27000 27000 27000 0
30 20250217 193400 82500856050 27000 27000 27000 27000 0
31 20250217 193300 82500856050 27000 27000 27000 27000 0
32 20250217 193200 82500856050 27000 27000 27000 27000 28511
33 20250217 193100 82500856050 27000 27000 27000 27000 0
34 20250217 193000 82500856050 27000 27000 27000 27000 0
35 20250217 192900 82500856050 27000 27000 27000 27000 0
36 20250217 192800 82500856050 27000 27000 27000 27000 0
37 20250217 192700 82500856050 27000 27000 27000 27000 0
38 20250217 192600 82500856050 27000 27000 27000 27000 0
39 20250217 192500 82500856050 27000 27000 27000 27000 0
40 20250217 192400 82500856050 27000 27000 27000 27000 0
41 20250217 192300 82500856050 27000 27000 27000 27000 0
42 20250217 192200 82500856050 27000 27000 27000 27000 0
43 20250217 192100 82500856050 27000 27000 27000 27000 0
44 20250217 192000 82500856050 27000 27000 27000 27000 0
45 20250217 191900 82500856050 27000 27000 27000 27000 0
46 20250217 191800 82500856050 27000 27000 27000 27000 0
47 20250217 191700 82500856050 27000 27000 27000 27000 0
48 20250217 191600 82500856050 27000 27000 27000 27000 0
49 20250217 191500 82500856050 27000 27000 27000 27000 0
50 20250217 191400 82500856050 27000 27000 27000 27000 0
51 20250217 191300 82500856050 27000 27000 27000 27000 0
52 20250217 191200 82500856050 27000 27000 27000 27000 0
53 20250217 191100 82500856050 27000 27000 27000 27000 0
54 20250217 191000 82500856050 27000 27000 27000 27000 0
55 20250217 190900 82500856050 27000 27000 27000 27000 0
56 20250217 190800 82500856050 27000 27000 27000 27000 0
57 20250217 190700 82500856050 27000 27000 27000 27000 0
58 20250217 190600 82500856050 27000 27000 27000 27000 0
59 20250217 190500 82500856050 27000 27000 27000 27000 0
60 20250217 190400 82500856050 27000 27000 27000 27000 0
61 20250217 190300 82500856050 27000 27000 27000 27000 0
62 20250217 190200 82500856050 27000 27000 27000 27000 28511
63 20250217 190100 82500856050 27000 27000 27000 27000 0
64 20250217 190000 82500856050 27000 27000 27000 27000 0
65 20250217 185900 82500856050 27000 27000 27000 27000 0
66 20250217 185800 82500856050 27000 27000 27000 27000 0
67 20250217 185700 82500856050 27000 27000 27000 27000 0
68 20250217 185600 82500856050 27000 27000 27000 27000 0
69 20250217 185500 82500856050 27000 27000 27000 27000 0
70 20250217 185400 82500856050 27000 27000 27000 27000 0
71 20250217 185300 82500856050 27000 27000 27000 27000 0
72 20250217 185200 82500856050 27000 27000 27000 27000 0
73 20250217 185100 82500856050 27000 27000 27000 27000 0
74 20250217 185000 82500856050 27000 27000 27000 27000 0
75 20250217 184900 82500856050 27000 27000 27000 27000 0
76 20250217 184800 82500856050 27000 27000 27000 27000 0
77 20250217 184700 82500856050 27000 27000 27000 27000 0
78 20250217 184600 82500856050 27000 27000 27000 27000 0
79 20250217 184500 82500856050 27000 27000 27000 27000 0
80 20250217 184400 82500856050 27000 27000 27000 27000 0
81 20250217 184300 82500856050 27000 27000 27000 27000 0
82 20250217 184200 82500856050 27000 27000 27000 27000 0
83 20250217 184100 82500856050 27000 27000 27000 27000 0
84 20250217 184000 82500856050 27000 27000 27000 27000 0
85 20250217 183900 82500856050 27000 27000 27000 27000 0
86 20250217 183800 82500856050 27000 27000 27000 27000 0
87 20250217 183700 82500856050 27000 27000 27000 27000 0
88 20250217 183600 82500856050 27000 27000 27000 27000 0
89 20250217 183500 82500856050 27000 27000 27000 27000 0
90 20250217 183400 82500856050 27000 27000 27000 27000 0
91 20250217 183300 82500856050 27000 27000 27000 27000 0
92 20250217 183200 82500856050 27000 27000 27000 27000 28511
93 20250217 183100 82500856050 27000 27000 27000 27000 0
94 20250217 183000 82500856050 27000 27000 27000 27000 0
95 20250217 182900 82500856050 27000 27000 27000 27000 0
96 20250217 182800 82500856050 27000 27000 27000 27000 0
97 20250217 182700 82500856050 27000 27000 27000 27000 0
98 20250217 182600 82500856050 27000 27000 27000 27000 0
99 20250217 182500 82500856050 27000 27000 27000 27000 0
100 20250217 182400 82500856050 27000 27000 27000 27000 0
101 20250217 182300 82500856050 27000 27000 27000 27000 0
102 20250217 182200 82500856050 27000 27000 27000 27000 0
103 20250217 182100 82500856050 27000 27000 27000 27000 0
104 20250217 182000 82500856050 27000 27000 27000 27000 0
105 20250217 181900 82500856050 27000 27000 27000 27000 0
106 20250217 181800 82500856050 27000 27000 27000 27000 0
107 20250217 181700 82500856050 27000 27000 27000 27000 0
108 20250217 181600 82500856050 27000 27000 27000 27000 0
109 20250217 181500 82500856050 27000 27000 27000 27000 0
110 20250217 181400 82500856050 27000 27000 27000 27000 0
111 20250217 181300 82500856050 27000 27000 27000 27000 0
112 20250217 181200 82500856050 27000 27000 27000 27000 0
113 20250217 181100 82500856050 27000 27000 27000 27000 0
114 20250217 181000 82500856050 27000 27000 27000 27000 0
115 20250217 180900 82500856050 27000 27000 27000 27000 0
116 20250217 180800 82500856050 27000 27000 27000 27000 0
117 20250217 180700 82500856050 27000 27000 27000 27000 0
118 20250217 180600 82500856050 27000 27000 27000 27000 0
119 20250217 180500 82500856050 27000 27000 27000 27000 0
120 20250217 180400 82500856050 27000 27000 27000 27000 0
121 20250217 180300 82500856050 27000 27000 27000 27000 0
122 20250217 180200 82500856050 27000 27000 27000 27000 28511
123 20250217 180100 82500856050 27000 27000 27000 27000 0
124 20250217 180000 82500856050 27000 27000 27000 27000 0
125 20250217 175900 82500856050 27000 27000 27000 27000 0
126 20250217 175800 82500856050 27000 27000 27000 27000 0
127 20250217 175700 82500856050 27000 27000 27000 27000 0
128 20250217 175600 82500856050 27000 27000 27000 27000 0
129 20250217 175500 82500856050 27000 27000 27000 27000 0
130 20250217 175400 82500856050 27000 27000 27000 27000 0
131 20250217 175300 82500856050 27000 27000 27000 27000 0
132 20250217 175200 82500856050 27000 27000 27000 27000 0
133 20250217 175100 82500856050 27000 27000 27000 27000 0
134 20250217 175000 82500856050 27000 27000 27000 27000 0
135 20250217 174900 82500856050 27000 27000 27000 27000 0
136 20250217 174800 82500856050 27000 27000 27000 27000 0
137 20250217 174700 82500856050 27000 27000 27000 27000 0
138 20250217 174600 82500856050 27000 27000 27000 27000 0
139 20250217 174500 82500856050 27000 27000 27000 27000 0
140 20250217 174400 82500856050 27000 27000 27000 27000 0
141 20250217 174300 82500856050 27000 27000 27000 27000 0
142 20250217 174200 82500856050 27000 27000 27000 27000 0
143 20250217 174100 82500856050 27000 27000 27000 27000 0
144 20250217 174000 82500856050 27000 27000 27000 27000 0
145 20250217 173900 82500856050 27000 27000 27000 27000 0
146 20250217 173800 82500856050 27000 27000 27000 27000 0
147 20250217 173700 82500856050 27000 27000 27000 27000 0
148 20250217 173600 82500856050 27000 27000 27000 27000 0
149 20250217 173500 82500856050 27000 27000 27000 27000 0
150 20250217 173400 82500856050 27000 27000 27000 27000 0
151 20250217 173300 82500856050 27000 27000 27000 27000 0
152 20250217 173200 82500856050 27000 27000 27000 27000 28511
153 20250217 173100 82500856050 27000 27000 27000 27000 0
154 20250217 173000 82500856050 27000 27000 27000 27000 0
155 20250217 172900 82500856050 27000 27000 27000 27000 0
156 20250217 172800 82500856050 27000 27000 27000 27000 0
157 20250217 172700 82500856050 27000 27000 27000 27000 0
158 20250217 172600 82500856050 27000 27000 27000 27000 0
159 20250217 172500 82500856050 27000 27000 27000 27000 0
160 20250217 172400 82500856050 27000 27000 27000 27000 0
161 20250217 172300 82500856050 27000 27000 27000 27000 0
162 20250217 172200 82500856050 27000 27000 27000 27000 0
163 20250217 172100 82500856050 27000 27000 27000 27000 0
164 20250217 172000 82500856050 27000 27000 27000 27000 0
165 20250217 171900 82500856050 27000 27000 27000 27000 0
166 20250217 171800 82500856050 27000 27000 27000 27000 0
167 20250217 171700 82500856050 27000 27000 27000 27000 0
168 20250217 171600 82500856050 27000 27000 27000 27000 0
169 20250217 171500 82500856050 27000 27000 27000 27000 0
170 20250217 171400 82500856050 27000 27000 27000 27000 0
171 20250217 171300 82500856050 27000 27000 27000 27000 0
172 20250217 171200 82500856050 27000 27000 27000 27000 0
173 20250217 171100 82500856050 27000 27000 27000 27000 0
174 20250217 171000 82500856050 27000 27000 27000 27000 0
175 20250217 170900 82500856050 27000 27000 27000 27000 0
176 20250217 170800 82500856050 27000 27000 27000 27000 0
177 20250217 170700 82500856050 27000 27000 27000 27000 0
178 20250217 170600 82500856050 27000 27000 27000 27000 0
179 20250217 170500 82500856050 27000 27000 27000 27000 0
180 20250217 170400 82500856050 27000 27000 27000 27000 0
181 20250217 170300 82500856050 27000 27000 27000 27000 0
182 20250217 170200 82500856050 27000 27000 27000 27000 28511
183 20250217 170100 82500856050 27000 27000 27000 27000 0
184 20250217 170000 82500856050 27000 27000 27000 27000 0
185 20250217 165900 82500856050 27000 27000 27000 27000 0
186 20250217 165800 82500856050 27000 27000 27000 27000 0
187 20250217 165700 82500856050 27000 27000 27000 27000 0
188 20250217 165600 82500856050 27000 27000 27000 27000 0
189 20250217 165500 82500856050 27000 27000 27000 27000 0
190 20250217 165400 82500856050 27000 27000 27000 27000 0
191 20250217 165300 82500856050 27000 27000 27000 27000 0
192 20250217 165200 82500856050 27000 27000 27000 27000 0
193 20250217 165100 82500856050 27000 27000 27000 27000 0
194 20250217 165000 82500856050 27000 27000 27000 27000 0
195 20250217 164900 82500856050 27000 27000 27000 27000 0
196 20250217 164800 82500856050 27000 27000 27000 27000 0
197 20250217 164700 82500856050 27000 27000 27000 27000 0
198 20250217 164600 82500856050 27000 27000 27000 27000 0
199 20250217 164500 82500856050 27000 27000 27000 27000 0
200 20250217 164400 82500856050 27000 27000 27000 27000 0
201 20250217 164300 82500856050 27000 27000 27000 27000 0
202 20250217 164200 82500856050 27000 27000 27000 27000 0
203 20250217 164100 82500856050 27000 27000 27000 27000 0
204 20250217 164000 82500856050 27000 27000 27000 27000 0
205 20250217 163900 82500856050 27000 27000 27000 27000 0
206 20250217 163800 82500856050 27000 27000 27000 27000 0
207 20250217 163700 82500856050 27000 27000 27000 27000 0
208 20250217 163600 82500856050 27000 27000 27000 27000 0
209 20250217 163500 82500856050 27000 27000 27000 27000 0
210 20250217 163400 82500856050 27000 27000 27000 27000 0
211 20250217 163300 82500856050 27000 27000 27000 27000 0
212 20250217 163200 82500856050 27000 27000 27000 27000 28511
213 20250217 163100 82500856050 27000 27000 27000 27000 0
214 20250217 163000 82500856050 27000 27000 27000 27000 0
215 20250217 162900 82500856050 27000 27000 27000 27000 0
216 20250217 162800 82500856050 27000 27000 27000 27000 0
217 20250217 162700 82500856050 27000 27000 27000 27000 0
218 20250217 162600 82500856050 27000 27000 27000 27000 0
219 20250217 162500 82500856050 27000 27000 27000 27000 0
220 20250217 162400 82500856050 27000 27000 27000 27000 0
221 20250217 162300 82500856050 27000 27000 27000 27000 0
222 20250217 162200 82500856050 27000 27000 27000 27000 0
223 20250217 162100 82500856050 27000 27000 27000 27000 0
224 20250217 162000 82500856050 27000 27000 27000 27000 0
225 20250217 161900 82500856050 27000 27000 27000 27000 0
226 20250217 161800 82500856050 27000 27000 27000 27000 0
227 20250217 161700 82500856050 27000 27000 27000 27000 0
228 20250217 161600 82500856050 27000 27000 27000 27000 0
229 20250217 161500 82500856050 27000 27000 27000 27000 0
230 20250217 161400 82500856050 27000 27000 27000 27000 0
231 20250217 161300 82500856050 27000 27000 27000 27000 0
232 20250217 161200 82500856050 27000 27000 27000 27000 0
233 20250217 161100 82500856050 27000 27000 27000 27000 0
234 20250217 161000 82500856050 27000 27000 27000 27000 0
235 20250217 160900 82500856050 27000 27000 27000 27000 0
236 20250217 160800 82500856050 27000 27000 27000 27000 0
237 20250217 160700 82500856050 27000 27000 27000 27000 0
238 20250217 160600 82500856050 27000 27000 27000 27000 0
239 20250217 160500 82500856050 27000 27000 27000 27000 0
240 20250217 160400 82500856050 27000 27000 27000 27000 0
241 20250217 160300 82500856050 27000 27000 27000 27000 0
242 20250217 160200 82500856050 27000 27000 27000 27000 28511
243 20250217 160100 82500856050 27000 27000 27000 27000 0
244 20250217 160000 82500856050 27000 27000 27000 27000 0
245 20250217 155900 82500856050 27000 27000 27000 27000 0
246 20250217 155800 82500856050 27000 27000 27000 27000 0
247 20250217 155700 82500856050 27000 27000 27000 27000 0
248 20250217 155600 82500856050 27000 27000 27000 27000 0
249 20250217 155500 82500856050 27000 27000 27000 27000 0
250 20250217 155400 82500856050 27000 27000 27000 27000 0
251 20250217 155300 82500856050 27000 27000 27000 27000 0
252 20250217 155200 82500856050 27000 27000 27000 27000 0
253 20250217 155100 82500856050 27000 27000 27000 27000 0
254 20250217 155000 82500856050 27000 27000 27000 27000 0
255 20250217 154900 82500856050 27000 27000 27000 27000 0
256 20250217 154800 82500856050 27000 27000 27000 27000 0
257 20250217 154700 82500856050 27000 27000 27000 27000 0
258 20250217 154600 82500856050 27000 27000 27000 27000 0
259 20250217 154500 82500856050 27000 27000 27000 27000 0
260 20250217 154400 82500856050 27000 27000 27000 27000 0
261 20250217 154300 82500856050 27000 27000 27000 27000 0
262 20250217 154200 82500856050 27000 27000 27000 27000 0
263 20250217 154100 82500856050 27000 27000 27000 27000 0
264 20250217 154000 82500856050 27000 27000 27000 27000 0
265 20250217 153900 82500856050 27000 27000 27000 27000 0
266 20250217 153800 82500856050 27000 27000 27000 27000 0
267 20250217 153700 82500856050 27000 27000 27000 27000 0
268 20250217 153600 82500856050 27000 27000 27000 27000 0
269 20250217 153500 82500856050 27000 27000 27000 27000 0
270 20250217 153400 82500856050 27000 27000 27000 27000 0
271 20250217 153300 82500856050 27000 27000 27000 27000 0
272 20250217 153200 82500856050 27000 27000 27000 27000 28511
273 20250217 153100 82500856050 27000 27000 27000 27000 0
274 20250217 153000 82500856050 27000 27000 27000 27000 28511
275 20250217 152900 81731059050 27050 27050 27050 27050 0
276 20250217 152800 81731059050 27050 27050 27050 27050 0
277 20250217 152700 81731059050 27050 27050 27050 27050 0
278 20250217 152600 81731059050 27050 27050 27050 27050 0
279 20250217 152500 81731059050 27050 27050 27050 27050 0
280 20250217 152400 81731059050 27050 27050 27050 27050 0
281 20250217 152300 81731059050 27050 27050 27050 27050 0
282 20250217 152200 81731059050 27050 27050 27050 27050 0
283 20250217 152100 81731059050 27050 27050 27050 27050 0
284 20250217 152000 81731059050 27050 27050 27050 27050 0
285 20250217 151900 81731059050 27050 27050 27100 27000 10065
286 20250217 151800 81458685250 27050 27050 27100 27000 5284
287 20250217 151700 81315736800 27050 27050 27050 27000 2467
288 20250217 151600 81249039200 27050 27050 27100 27000 1906
289 20250217 151500 81197477300 27050 27050 27100 27000 3313
290 20250217 151400 81107863650 27000 27100 27100 27000 805
291 20250217 151300 81086087450 27100 27100 27100 27050 1955
292 20250217 151200 81033190000 27100 27050 27100 27000 2283
293 20250217 151100 80971429100 27050 27050 27100 27050 4766
294 20250217 151000 80842489450 27050 27050 27050 26950 2169
295 20250217 150900 80783846100 27050 26900 27050 26900 10123
296 20250217 150800 80510589500 26900 26950 26950 26900 1046
297 20250217 150700 80482451950 26950 26900 26950 26900 519
298 20250217 150600 80468488600 26950 26900 26950 26900 2257
299 20250217 150500 80407771850 26900 26900 26950 26900 2453
300 20250217 150400 80341771500 26900 26900 26950 26850 2537
301 20250217 150300 80273523800 26900 26850 26950 26850 3646
302 20250217 150200 80175440900 26900 26950 26950 26850 1700
303 20250217 150100 80129737100 26950 26950 26950 26900 3929
304 20250217 150000 80023999050 26950 26900 26950 26850 6426
305 20250217 145900 79851251700 26900 26950 27000 26900 2653
306 20250217 145800 79779819400 26950 26950 26950 26900 1456
307 20250217 145700 79740582850 26950 27000 27000 26950 2189
308 20250217 145600 79681502900 27000 27050 27100 27000 1661
309 20250217 145500 79636601950 27100 27050 27100 27050 1088
310 20250217 145400 79607160800 27050 27100 27100 27000 2088
311 20250217 145300 79550672150 27100 27050 27150 27000 6010
312 20250217 145200 79387925450 27050 27050 27100 27000 5524
313 20250217 145100 79238503750 27050 27000 27050 27000 280
314 20250217 145000 79230940550 26950 26900 27050 26900 6085
315 20250217 144900 79066753100 26950 26900 26950 26900 557
316 20250217 144800 79051756550 26900 27000 27000 26900 4414
317 20250217 144700 78932864800 27000 27000 27000 26950 1139
318 20250217 144600 78902139150 27000 27000 27000 26950 1687
319 20250217 144500 78856634250 27000 27000 27000 26950 3425
320 20250217 144400 78764160550 27000 27000 27000 26950 693
321 20250217 144300 78745460600 26950 27000 27000 26950 1493
322 20250217 144200 78705149850 27000 27000 27000 26950 1343
323 20250217 144100 78668907750 27000 26950 27000 26950 632
324 20250217 144000 78651872050 26900 26900 26950 26900 542
325 20250217 143900 78637269000 26950 26950 26950 26900 1156
326 20250217 143800 78606116400 26900 26950 26950 26900 832
327 20250217 143700 78583710600 27000 26900 27000 26900 876
328 20250217 143600 78560091650 26900 26900 26950 26900 1111
329 20250217 143500 78530188350 26950 26950 26950 26900 897
330 20250217 143400 78506054000 26950 27050 27050 26950 1164
331 20250217 143300 78474624450 27000 27000 27100 27000 1573
332 20250217 143200 78432055950 27050 27100 27100 27000 1558
333 20250217 143100 78389911100 27050 27100 27100 27050 530
334 20250217 143000 78375560050 27050 27050 27100 27000 5780
335 20250217 142900 78219159650 27050 27050 27050 27000 1147
336 20250217 142800 78188139350 27050 26950 27050 26950 1217
337 20250217 142700 78155274000 27000 26900 27050 26900 5304
338 20250217 142600 78012114550 26900 26850 26900 26850 612
339 20250217 142500 77995667350 26850 26850 26900 26850 3126
340 20250217 142400 77911725950 26850 26900 26950 26850 3806
341 20250217 142300 77809489200 26900 26900 26950 26900 171
342 20250217 142200 77804887700 26950 26950 26950 26900 868
343 20250217 142100 77781536000 26950 26950 26950 26900 1129
344 20250217 142000 77751150100 26900 26950 26950 26900 1225
345 20250217 141900 77718195600 26900 26900 26950 26900 453
346 20250217 141800 77706007050 26900 26900 26950 26900 416
347 20250217 141700 77694815100 26900 26950 26950 26900 2457
348 20250217 141600 77628720000 26950 27000 27000 26950 1635
349 20250217 141500 77584652550 27000 26950 27000 26900 708
350 20250217 141400 77565579600 26950 26950 26950 26900 493
351 20250217 141300 77552298200 26950 26950 26950 26900 1262
352 20250217 141200 77518302150 26950 26950 26950 26900 191
353 20250217 141100 77513155650 26950 26950 26950 26900 252
354 20250217 141000 77506369250 26950 26950 26950 26900 508
355 20250217 140900 77492691000 26950 27000 27000 26950 1880
356 20250217 140800 77442004600 26950 27000 27000 26950 1217
357 20250217 140700 77409202200 27000 27000 27000 26950 321
358 20250217 140600 77400535550 27000 26950 27000 26950 1301
359 20250217 140500 77365468750 26950 26900 26950 26900 1172
360 20250217 140400 77333925050 26900 26900 26950 26900 269
361 20250217 140300 77326686100 26950 26950 26950 26900 90
362 20250217 140200 77324261550 26950 26950 26950 26900 355
363 20250217 140100 77314701900 26950 26950 26950 26900 238
364 20250217 140000 77308291800 26950 26950 26950 26900 284
365 20250217 135900 77300646950 26900 26950 27000 26900 1216
366 20250217 135800 77267894350 26950 26850 26950 26850 528
367 20250217 135700 77253710300 26950 26900 26950 26850 1120
368 20250217 135600 77223619500 26950 26900 26950 26900 870
369 20250217 135500 77200213700 26900 26900 26950 26900 414
370 20250217 135400 77189059500 26950 26900 26950 26900 583
371 20250217 135300 77173372550 26900 26950 26950 26900 322
372 20250217 135200 77164699200 26950 26950 26950 26950 516
373 20250217 135100 77150793000 27000 26950 27000 26900 312
374 20250217 135000 77142382550 26950 26900 26950 26900 750
375 20250217 134900 77122182550 26900 26900 26950 26900 1571
376 20250217 134800 77079868900 26850 26850 26900 26850 702
377 20250217 134700 77061013600 26900 26850 26900 26850 738
378 20250217 134600 77041196600 26850 26950 26950 26850 716
379 20250217 134500 77021963650 26950 26850 26950 26850 657
380 20250217 134400 77004291750 26900 26900 26900 26850 93
381 20250217 134300 77001790750 26900 26900 26950 26900 445
382 20250217 134200 76989817050 26900 26900 26950 26900 277
383 20250217 134100 76982363850 26950 26850 26950 26850 2118
384 20250217 134000 76925406600 26850 26800 26850 26800 1087
385 20250217 133900 76896247000 26800 26850 26900 26800 1904
386 20250217 133800 76845130350 26850 26850 26900 26850 397
387 20250217 133700 76834470200 26850 26800 26900 26800 784
388 20250217 133600 76813418050 26850 26800 26850 26800 1173
389 20250217 133500 76781970300 26850 26900 26900 26800 672
390 20250217 133400 76763928550 26900 26900 26950 26800 3391
391 20250217 133300 76672844800 26950 26900 26950 26850 1392
392 20250217 133200 76635354200 26850 26900 26950 26850 4896
393 20250217 133100 76503860900 26900 26900 26950 26850 3779
394 20250217 133000 76402305050 26900 26900 26950 26850 6366
395 20250217 132900 76231062100 26900 26950 26950 26900 701
396 20250217 132800 76212175150 26950 27000 27000 26900 1136
397 20250217 132700 76181572350 26950 26950 27000 26950 1334
398 20250217 132600 76145611700 27000 27000 27000 26950 74
399 20250217 132500 76143614700 27000 26950 27000 26900 1984
400 20250217 132400 76090141650 26950 26950 27000 26950 3314
401 20250217 132300 76000828600 27000 27050 27100 26950 3971
402 20250217 132200 75893610000 27100 27100 27100 27050 294
403 20250217 132100 75885654350 27050 27150 27150 27000 2246
404 20250217 132000 75824861050 27150 27200 27200 27150 1271
405 20250217 131900 75790305000 27200 27100 27200 27100 417
406 20250217 131800 75778986200 27100 27150 27200 27100 4266
407 20250217 131700 75662997500 27200 27150 27200 27150 752
408 20250217 131600 75642552500 27150 27100 27200 27100 1539
409 20250217 131500 75600741400 27100 27150 27150 27100 378
410 20250217 131400 75590493800 27050 27100 27150 27050 1500
411 20250217 131300 75549845600 27100 27050 27100 27050 763
412 20250217 131200 75529204900 27050 27000 27100 27000 1147
413 20250217 131100 75498186850 27050 27050 27050 27000 1554
414 20250217 131000 75456171950 27050 27000 27050 27000 50
415 20250217 130900 75454820500 27050 27050 27050 27000 286
416 20250217 130800 75447095050 27050 27100 27100 27000 2717
417 20250217 130700 75373598750 27050 27050 27100 27050 38
418 20250217 130600 75372570750 27050 27100 27100 27050 436
419 20250217 130500 75360769350 27050 27100 27100 27050 826
420 20250217 130400 75338414500 27100 27100 27100 27050 1179
421 20250217 130300 75306515800 27050 27100 27100 27050 788
422 20250217 130200 75285177450 27100 27100 27150 27100 1023
423 20250217 130100 75257452200 27100 27100 27150 27100 917
424 20250217 130000 75232590650 27150 27100 27150 27100 622
425 20250217 125900 75215712650 27100 27150 27150 27100 559
426 20250217 125800 75200540000 27100 27150 27150 27100 826
427 20250217 125700 75178139950 27150 27150 27150 27100 474
428 20250217 125600 75165283500 27150 27100 27150 27100 239
429 20250217 125500 75158802050 27150 27150 27150 27100 1508
430 20250217 125400 75117862100 27150 27200 27250 27150 1024
431 20250217 125300 75090047250 27200 27200 27250 27150 812
432 20250217 125200 75067961050 27200 27200 27250 27150 1211
433 20250217 125100 75034985700 27200 27200 27250 27150 2499
434 20250217 125000 74967016050 27150 27200 27200 27150 1376
435 20250217 124900 74929590150 27200 27250 27250 27200 1919
436 20250217 124800 74877383600 27250 27200 27250 27200 2415
437 20250217 124700 74811686150 27200 27200 27250 27150 1491
438 20250217 124600 74771132550 27150 27150 27200 27150 1869
439 20250217 124500 74720326750 27150 27150 27200 27150 3475
440 20250217 124400 74625827400 27100 27150 27200 27100 904
441 20250217 124300 74601275400 27150 27150 27200 27100 2299
442 20250217 124200 74538883550 27100 27100 27150 27100 360
443 20250217 124100 74529124350 27150 27100 27150 27100 547
444 20250217 124000 74514299450 27100 27100 27150 27100 1090
445 20250217 123900 74484759600 27150 27100 27150 27100 843
446 20250217 123800 74461911750 27100 27100 27150 27100 1629
447 20250217 123700 74417763700 27150 27150 27200 27100 5202
448 20250217 123600 74276614750 27200 27150 27200 27100 1151
449 20250217 123500 74245357550 27100 27100 27150 27100 4041
450 20250217 123400 74135714000 27100 27050 27100 27050 29
451 20250217 123300 74134929350 27100 27050 27100 27050 797
452 20250217 123200 74113341150 27050 27000 27050 27000 535
453 20250217 123100 74098872000 27050 27100 27100 27050 2974
454 20250217 123000 74018329350 27050 27050 27100 27050 2268
455 20250217 122900 73956872000 27050 27000 27050 27000 500
456 20250217 122800 73943347300 27050 27000 27050 26950 1851
457 20250217 122700 73893295350 27000 27000 27000 26950 1581
458 20250217 122600 73850610450 27000 26950 27000 26950 749
459 20250217 122500 73830389750 26950 26950 27000 26950 308
460 20250217 122400 73822087500 26950 26900 26950 26900 97
461 20250217 122300 73819477200 26900 26900 26950 26900 252
462 20250217 122200 73812698050 26900 27000 27000 26900 1231
463 20250217 122100 73779551850 27000 26950 27000 26950 306
464 20250217 122000 73771305100 26950 26950 26950 26900 271
465 20250217 121900 73764003050 26950 26900 26950 26900 320
466 20250217 121800 73755393800 26900 26950 26950 26900 1459
467 20250217 121700 73716145150 26900 26950 26950 26900 803
468 20250217 121600 73694528500 26950 26900 26950 26900 242
469 20250217 121500 73688008050 26950 26950 26950 26950 470
470 20250217 121400 73675341550 27000 27000 27000 26900 2034
471 20250217 121300 73620505450 26950 26950 26950 26950 173
472 20250217 121200 73615843100 26950 26950 27000 26950 1320
473 20250217 121100 73580268050 27050 27000 27050 26950 1266
474 20250217 121000 73546086200 27000 26950 27000 26950 384
475 20250217 120900 73535726500 26950 26950 27000 26950 468
476 20250217 120800 73523108800 26900 26950 26950 26900 277
477 20250217 120700 73515647550 26900 26900 26950 26900 580
478 20250217 120600 73500043200 26900 26900 26950 26900 360
479 20250217 120500 73490358900 26900 26950 26950 26900 143
480 20250217 120400 73486509100 26950 26900 26950 26900 374
481 20250217 120300 73476447500 26900 26950 26950 26850 2367
482 20250217 120200 73412771500 26950 26950 26950 26900 985
483 20250217 120100 73386243750 26950 26950 26950 26900 440
484 20250217 120000 73374389150 26900 26900 26950 26900 789
485 20250217 115900 73353164600 26900 26900 26900 26900 651
486 20250217 115800 73335652700 26950 26950 26950 26900 268
487 20250217 115700 73328440800 26950 26900 26950 26900 777
488 20250217 115600 73307509100 26900 26850 26900 26850 385
489 20250217 115500 73297166150 26850 26900 26950 26850 958
490 20250217 115400 73271398200 26900 26950 26950 26900 973
491 20250217 115300 73245219850 26950 26950 26950 26950 1344
492 20250217 115200 73208999050 26950 26900 26950 26900 2558
493 20250217 115100 73140135450 26950 27000 27000 26950 3459
494 20250217 115000 73046863650 27000 26950 27000 26950 1332
495 20250217 114900 73010914950 27000 27000 27050 26950 758
496 20250217 114800 72990458050 27000 27000 27000 26950 1572
497 20250217 114700 72948017650 27000 27000 27000 26950 927
498 20250217 114600 72922989150 26950 27050 27050 26950 1599
499 20250217 114500 72879815450 27050 27050 27050 27000 1260
500 20250217 114400 72845752850 27050 27050 27050 27000 321
501 20250217 114300 72837076500 27050 27100 27100 27000 1885
502 20250217 114200 72786106450 27100 27100 27100 27000 1565
503 20250217 114100 72743722900 27050 27000 27100 27000 1562
504 20250217 114000 72701467850 27050 27000 27050 27000 1072
505 20250217 113900 72672521300 27050 27050 27050 27000 342
506 20250217 113800 72663271500 27050 27050 27050 27050 383
507 20250217 113700 72652911350 27050 27000 27100 27000 801
508 20250217 113600 72631245250 27000 27050 27050 27000 1165
509 20250217 113500 72599733100 27050 27000 27050 27000 271
510 20250217 113400 72592404200 27000 27050 27050 27000 384
511 20250217 113300 72582022150 27000 27050 27050 27000 295
512 20250217 113200 72574052250 27000 27000 27050 27000 2508
513 20250217 113100 72506266400 27000 27000 27000 26950 876
514 20250217 113000 72482617600 27000 26900 27000 26900 4799
515 20250217 112900 72353248700 26950 26900 26950 26900 287
516 20250217 112800 72345522950 26900 26900 26950 26900 180
517 20250217 112700 72340674200 26900 26900 26950 26900 99
518 20250217 112600 72338011050 26900 26950 26950 26900 736
519 20250217 112500 72318211650 26900 26900 26950 26850 1171
520 20250217 112400 72286723700 26900 26900 26950 26900 1364
521 20250217 112300 72249982050 26950 26950 26950 26900 236
522 20250217 112200 72243624600 26900 26900 26950 26900 421
523 20250217 112100 72232285650 26900 26900 26950 26850 899
524 20250217 112000 72208118450 26850 26900 26950 26850 852
525 20250217 111900 72185217250 26950 26900 26950 26900 525
526 20250217 111800 72171084700 26900 26900 26950 26900 624
527 20250217 111700 72154290650 26950 26900 26950 26900 49
528 20250217 111600 72152970400 26900 27000 27000 26900 399
529 20250217 111500 72142226100 27000 26900 27000 26900 640
530 20250217 111400 72124994900 26900 26800 26950 26800 984
531 20250217 111300 72098513300 26800 26800 26900 26800 1507
532 20250217 111200 72058070150 26850 26850 26850 26800 5644
533 20250217 111100 71906668350 26850 26950 27000 26850 1831
534 20250217 111000 71857421250 26950 26900 26950 26900 277
535 20250217 110900 71849960800 27000 26950 27000 26850 256
536 20250217 110800 71843067450 26950 26950 27000 26850 3132
537 20250217 110700 71758689300 27000 26950 27000 26900 436
538 20250217 110600 71746935950 26950 26900 27000 26900 2370
539 20250217 110500 71683037100 26950 26900 26950 26900 160
540 20250217 110400 71678729900 26900 26900 26950 26850 2274
541 20250217 110300 71617641600 26900 26850 26900 26800 3794
542 20250217 110200 71515677800 26850 26850 26900 26800 3829
543 20250217 110100 71412950550 26850 26850 26900 26800 2420
544 20250217 110000 71347963550 26850 26800 26850 26800 2771
545 20250217 105900 71273682500 26800 26850 26900 26800 3801
546 20250217 105800 71171747400 26850 26850 26900 26800 8766
547 20250217 105700 70936703550 26850 26900 26900 26850 3997
548 20250217 105600 70829368350 26900 26900 26900 26850 2185
549 20250217 105500 70770669050 26850 27000 27000 26850 9319
550 20250217 105400 70520095450 27000 27000 27000 27000 1057
551 20250217 105300 70491556450 27000 27000 27050 27000 1254
552 20250217 105200 70457695900 27000 27000 27000 26900 1516
553 20250217 105100 70416823100 26950 26900 27000 26900 2434
554 20250217 105000 70351290450 26900 26950 26950 26850 4512
555 20250217 104900 70229938100 26950 26950 27000 26900 9755
556 20250217 104800 69967442150 26950 27000 27000 26950 9343
557 20250217 104700 69715322300 27000 27050 27050 27000 3515
558 20250217 104600 69620390800 27050 27050 27100 27050 1272
559 20250217 104500 69585981150 27050 27050 27100 27050 1678
560 20250217 104400 69540590400 27100 27000 27100 27000 1162
561 20250217 104300 69509179550 27000 27000 27100 27000 4085
562 20250217 104200 69398800450 27050 27050 27050 27000 1559
563 20250217 104100 69356658700 27100 27100 27100 27050 1708
564 20250217 104000 69310449950 27050 27100 27100 27000 3688
565 20250217 103900 69210733350 27100 27100 27150 27050 5248
566 20250217 103800 69068657200 27100 27100 27150 27050 2003
567 20250217 103700 69014411100 27100 27150 27150 27050 2906
568 20250217 103600 68935712600 27150 27150 27150 27050 2808
569 20250217 103500 68859631100 27100 27200 27200 27100 4183
570 20250217 103400 68746141350 27150 27150 27200 27150 933
571 20250217 103300 68720806650 27150 27150 27200 27150 991
572 20250217 103200 68693893250 27150 27200 27200 27150 1047
573 20250217 103100 68665448350 27150 27150 27200 27100 1407
574 20250217 103000 68627251750 27150 27150 27200 27100 708
575 20250217 102900 68608037800 27150 27100 27200 27100 1201
576 20250217 102800 68575442200 27200 27200 27250 27100 7779
577 20250217 102700 68364449150 27200 27250 27250 27200 1411
578 20250217 102600 68326030900 27200 27150 27250 27150 1722
579 20250217 102500 68279195000 27150 27100 27150 27050 4072
580 20250217 102400 68168805850 27100 27050 27100 27050 5270
581 20250217 102300 68026162100 27050 27100 27100 27050 4685
582 20250217 102200 67899303100 27050 27050 27150 27050 6443
583 20250217 102100 67724806250 27050 27250 27250 27050 11395
584 20250217 102000 67415621650 27200 27350 27350 27200 4414
585 20250217 101900 67295267600 27350 27350 27400 27300 6814
586 20250217 101800 67108957600 27350 27350 27400 27300 3979
587 20250217 101700 67000173300 27350 27400 27400 27300 1935
588 20250217 101600 66947217600 27350 27250 27400 27250 5359
589 20250217 101500 66800809350 27250 27350 27400 27200 3181
590 20250217 101400 66714035300 27400 27300 27400 27300 3696
591 20250217 101300 66612925400 27300 27250 27300 27200 2541
592 20250217 101200 66543692250 27250 27300 27300 27250 2112
593 20250217 101100 66486119250 27300 27250 27300 27200 3026
594 20250217 101000 66403649050 27250 27100 27250 27100 3940
595 20250217 100900 66296559750 27050 27100 27150 27050 11276
596 20250217 100800 65991021550 27100 27150 27200 27100 9001
597 20250217 100700 65746958500 27200 27200 27250 27150 7389
598 20250217 100600 65546067350 27200 27200 27250 27100 12026
599 20250217 100500 65219345700 27250 27400 27400 27200 7866
600 20250217 100400 65004874850 27350 27300 27400 27300 6369
601 20250217 100300 64830728050 27300 27200 27300 27200 6814
602 20250217 100200 64644993800 27200 27450 27500 27150 58170
603 20250217 100100 63057286400 27550 27500 27600 27400 11923
604 20250217 100000 62729358450 27550 27500 27600 27350 11198
605 20250217 095900 62422035000 27500 27600 27700 27400 31461
606 20250217 095800 61556648650 27700 27550 28050 27500 78947
607 20250217 095700 59359814750 27550 27400 27550 27300 9121
608 20250217 095600 59109597850 27350 27650 27750 27300 53950
609 20250217 095500 57627154100 27650 27900 28000 27350 52196
610 20250217 095400 56186150200 27850 28200 28250 27850 73373
611 20250217 095300 54130103650 28200 27700 28300 27650 145458
612 20250217 095200 50051955150 27650 27400 27700 27300 28699
613 20250217 095100 49262442700 27400 27500 27550 27150 41603
614 20250217 095000 48125146700 27500 28000 28000 27500 54067
615 20250217 094900 46625337350 27950 27450 28000 27400 165497
616 20250217 094800 42022147900 27500 27450 27550 27450 10277
617 20250217 094700 41739624800 27500 27200 27650 27150 25654
618 20250217 094600 41036520600 27200 27150 27300 27100 11821
619 20250217 094500 40715145800 27150 27500 27500 27100 26304
620 20250217 094400 39998499750 27450 27550 27550 27450 3646
621 20250217 094300 39898267200 27550 27400 27650 27400 10373
622 20250217 094200 39612393500 27400 27350 27600 27350 8520
623 20250217 094100 39378541400 27350 27600 27700 27250 22855
624 20250217 094000 38749524850 27650 27500 27700 27500 23216
625 20250217 093900 38108516100 27500 27450 27550 27450 7650
626 20250217 093800 37898158550 27450 27450 27550 27450 3297
627 20250217 093700 37807509700 27450 27450 27500 27400 5454
628 20250217 093600 37657731900 27450 27350 27600 27200 19811
629 20250217 093500 37114881100 27400 27450 27450 27350 7045
630 20250217 093400 36921831400 27450 27300 27450 27250 11251
631 20250217 093300 36614049550 27350 27300 27350 27200 13481
632 20250217 093200 36246463200 27300 27450 27500 27300 6403
633 20250217 093100 36070969800 27450 27550 27550 27300 20175
634 20250217 093000 35518311800 27500 27550 27650 27450 13304
635 20250217 092900 35151896400 27600 27650 27800 27500 22170
636 20250217 092800 34538397700 27650 27700 27800 27450 30423
637 20250217 092700 33697360550 27750 27500 27950 27500 75408
638 20250217 092600 31601691600 27550 27450 27600 27400 21176
639 20250217 092500 31018930950 27450 27550 27550 27250 16197
640 20250217 092400 30575060050 27550 27400 27600 27300 17189
641 20250217 092300 30103400100 27400 27250 27450 27150 17055
642 20250217 092200 29638222350 27200 27400 27600 27150 20181
643 20250217 092100 29087479200 27400 27300 27450 27200 15333
644 20250217 092000 28669475900 27350 27500 27650 27200 17502
645 20250217 091900 28190802800 27450 27550 27700 27300 27633
646 20250217 091800 27430957950 27550 27800 27850 27400 33334
647 20250217 091700 26511361800 27800 27450 28000 27350 78728
648 20250217 091600 24324881350 27450 27000 27500 27000 25456
649 20250217 091500 23630451450 27000 26950 27100 26900 19285
650 20250217 091400 23109539800 26950 27050 27100 26900 30126
651 20250217 091300 22296538800 27050 27200 27200 27050 21561
652 20250217 091200 21712370700 27200 27550 27550 27150 25015
653 20250217 091100 21029876300 27500 27300 27550 27250 17243
654 20250217 091000 20556781250 27300 27650 27750 27300 26424
655 20250217 090900 19828818350 27650 27750 27800 27300 47820
656 20250217 090800 18512936500 27800 27950 28100 27500 117427
657 20250217 090700 15238671950 27950 27250 27950 27250 99655
658 20250217 090600 12478093700 27250 27100 27300 27050 20798
659 20250217 090500 11913026700 27100 27400 27400 27100 36675
660 20250217 090400 10913705700 27400 27500 27550 27300 38722
661 20250217 090300 9851360350 27500 27100 27550 27050 69623
662 20250217 090200 7945917300 27150 27150 27350 27050 70324
663 20250217 090100 6032372750 27150 26850 27250 26850 93442
664 20250217 090000 3498474350 27000 26800 27000 26650 130421