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

780
487570/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,780 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,215800,233328350,30150,30150,30150,30150,100
20250217,215700,233328350,30150,30150,30150,30150,0
20250217,215600,233328350,30150,30150,30150,30150,0
20250217,215500,233328350,30150,30150,30150,30150,0
20250217,215400,233328350,30150,30150,30150,30150,0
20250217,215300,233328350,30150,30150,30150,30150,0
20250217,215200,233328350,30150,30150,30150,30150,0
20250217,215100,233328350,30150,30150,30150,30150,0
20250217,215000,233328350,30150,30150,30150,30150,0
20250217,214900,233328350,30150,30150,30150,30150,0
20250217,214800,233328350,30150,30150,30150,30150,0
20250217,214700,233328350,30150,30150,30150,30150,0
20250217,214600,233328350,30150,30150,30150,30150,0
20250217,214500,233328350,30150,30150,30150,30150,0
20250217,214400,233328350,30150,30150,30150,30150,0
20250217,214300,233328350,30150,30150,30150,30150,0
20250217,214200,233328350,30150,30150,30150,30150,0
20250217,214100,233328350,30150,30150,30150,30150,0
20250217,214000,233328350,30150,30150,30150,30150,0
20250217,213900,233328350,30150,30150,30150,30150,0
20250217,213800,233328350,30150,30150,30150,30150,0
20250217,213700,233328350,30150,30150,30150,30150,0
20250217,213600,233328350,30150,30150,30150,30150,0
20250217,213500,233328350,30150,30150,30150,30150,0
20250217,213400,233328350,30150,30150,30150,30150,0
20250217,213300,233328350,30150,30150,30150,30150,0
20250217,213200,233328350,30150,30150,30150,30150,0
20250217,213100,233328350,30150,30150,30150,30150,0
20250217,213000,233328350,30150,30150,30150,30150,0
20250217,212900,233328350,30150,30150,30150,30150,0
20250217,212800,233328350,30150,30150,30150,30150,100
20250217,212700,233328350,30150,30150,30150,30150,0
20250217,212600,233328350,30150,30150,30150,30150,0
20250217,212500,233328350,30150,30150,30150,30150,0
20250217,212400,233328350,30150,30150,30150,30150,0
20250217,212300,233328350,30150,30150,30150,30150,0
20250217,212200,233328350,30150,30150,30150,30150,0
20250217,212100,233328350,30150,30150,30150,30150,0
20250217,212000,233328350,30150,30150,30150,30150,0
20250217,211900,233328350,30150,30150,30150,30150,0
20250217,211800,233328350,30150,30150,30150,30150,0
20250217,211700,233328350,30150,30150,30150,30150,0
20250217,211600,233328350,30150,30150,30150,30150,0
20250217,211500,233328350,30150,30150,30150,30150,0
20250217,211400,233328350,30150,30150,30150,30150,0
20250217,211300,233328350,30150,30150,30150,30150,0
20250217,211200,233328350,30150,30150,30150,30150,0
20250217,211100,233328350,30150,30150,30150,30150,0
20250217,211000,233328350,30150,30150,30150,30150,0
20250217,210900,233328350,30150,30150,30150,30150,0
20250217,210800,233328350,30150,30150,30150,30150,0
20250217,210700,233328350,30150,30150,30150,30150,0
20250217,210600,233328350,30150,30150,30150,30150,0
20250217,210500,233328350,30150,30150,30150,30150,0
20250217,210400,233328350,30150,30150,30150,30150,0
20250217,210300,233328350,30150,30150,30150,30150,0
20250217,210200,233328350,30150,30150,30150,30150,0
20250217,210100,233328350,30150,30150,30150,30150,0
20250217,210000,233328350,30150,30150,30150,30150,0
20250217,205900,233328350,30150,30150,30150,30150,0
20250217,205800,233328350,30150,30150,30150,30150,100
20250217,205700,233328350,30150,30150,30150,30150,0
20250217,205600,233328350,30150,30150,30150,30150,0
20250217,205500,233328350,30150,30150,30150,30150,0
20250217,205400,233328350,30150,30150,30150,30150,0
20250217,205300,233328350,30150,30150,30150,30150,0
20250217,205200,233328350,30150,30150,30150,30150,0
20250217,205100,233328350,30150,30150,30150,30150,0
20250217,205000,233328350,30150,30150,30150,30150,0
20250217,204900,233328350,30150,30150,30150,30150,0
20250217,204800,233328350,30150,30150,30150,30150,0
20250217,204700,233328350,30150,30150,30150,30150,0
20250217,204600,233328350,30150,30150,30150,30150,0
20250217,204500,233328350,30150,30150,30150,30150,0
20250217,204400,233328350,30150,30150,30150,30150,0
20250217,204300,233328350,30150,30150,30150,30150,0
20250217,204200,233328350,30150,30150,30150,30150,0
20250217,204100,233328350,30150,30150,30150,30150,0
20250217,204000,233328350,30150,30150,30150,30150,0
20250217,203900,233328350,30150,30150,30150,30150,0
20250217,203800,233328350,30150,30150,30150,30150,0
20250217,203700,233328350,30150,30150,30150,30150,0
20250217,203600,233328350,30150,30150,30150,30150,0
20250217,203500,233328350,30150,30150,30150,30150,0
20250217,203400,233328350,30150,30150,30150,30150,0
20250217,203300,233328350,30150,30150,30150,30150,0
20250217,203200,233328350,30150,30150,30150,30150,0
20250217,203100,233328350,30150,30150,30150,30150,0
20250217,203000,233328350,30150,30150,30150,30150,0
20250217,202900,233328350,30150,30150,30150,30150,0
20250217,202800,233328350,30150,30150,30150,30150,100
20250217,202700,233328350,30150,30150,30150,30150,0
20250217,202600,233328350,30150,30150,30150,30150,0
20250217,202500,233328350,30150,30150,30150,30150,0
20250217,202400,233328350,30150,30150,30150,30150,0
20250217,202300,233328350,30150,30150,30150,30150,0
20250217,202200,233328350,30150,30150,30150,30150,0
20250217,202100,233328350,30150,30150,30150,30150,0
20250217,202000,233328350,30150,30150,30150,30150,0
20250217,201900,233328350,30150,30150,30150,30150,0
20250217,201800,233328350,30150,30150,30150,30150,0
20250217,201700,233328350,30150,30150,30150,30150,0
20250217,201600,233328350,30150,30150,30150,30150,0
20250217,201500,233328350,30150,30150,30150,30150,0
20250217,201400,233328350,30150,30150,30150,30150,0
20250217,201300,233328350,30150,30150,30150,30150,0
20250217,201200,233328350,30150,30150,30150,30150,0
20250217,201100,233328350,30150,30150,30150,30150,0
20250217,201000,233328350,30150,30150,30150,30150,0
20250217,200900,233328350,30150,30150,30150,30150,0
20250217,200800,233328350,30150,30150,30150,30150,0
20250217,200700,233328350,30150,30150,30150,30150,0
20250217,200600,233328350,30150,30150,30150,30150,0
20250217,200500,233328350,30150,30150,30150,30150,0
20250217,200400,233328350,30150,30150,30150,30150,0
20250217,200300,233328350,30150,30150,30150,30150,0
20250217,200200,233328350,30150,30150,30150,30150,0
20250217,200100,233328350,30150,30150,30150,30150,0
20250217,200000,233328350,30150,30150,30150,30150,0
20250217,195900,233328350,30150,30150,30150,30150,0
20250217,195800,233328350,30150,30150,30150,30150,100
20250217,195700,233328350,30150,30150,30150,30150,0
20250217,195600,233328350,30150,30150,30150,30150,0
20250217,195500,233328350,30150,30150,30150,30150,0
20250217,195400,233328350,30150,30150,30150,30150,0
20250217,195300,233328350,30150,30150,30150,30150,0
20250217,195200,233328350,30150,30150,30150,30150,0
20250217,195100,233328350,30150,30150,30150,30150,0
20250217,195000,233328350,30150,30150,30150,30150,0
20250217,194900,233328350,30150,30150,30150,30150,0
20250217,194800,233328350,30150,30150,30150,30150,0
20250217,194700,233328350,30150,30150,30150,30150,0
20250217,194600,233328350,30150,30150,30150,30150,0
20250217,194500,233328350,30150,30150,30150,30150,0
20250217,194400,233328350,30150,30150,30150,30150,0
20250217,194300,233328350,30150,30150,30150,30150,0
20250217,194200,233328350,30150,30150,30150,30150,0
20250217,194100,233328350,30150,30150,30150,30150,0
20250217,194000,233328350,30150,30150,30150,30150,0
20250217,193900,233328350,30150,30150,30150,30150,0
20250217,193800,233328350,30150,30150,30150,30150,0
20250217,193700,233328350,30150,30150,30150,30150,0
20250217,193600,233328350,30150,30150,30150,30150,0
20250217,193500,233328350,30150,30150,30150,30150,0
20250217,193400,233328350,30150,30150,30150,30150,0
20250217,193300,233328350,30150,30150,30150,30150,0
20250217,193200,233328350,30150,30150,30150,30150,0
20250217,193100,233328350,30150,30150,30150,30150,0
20250217,193000,233328350,30150,30150,30150,30150,0
20250217,192900,233328350,30150,30150,30150,30150,0
20250217,192800,233328350,30150,30150,30150,30150,100
20250217,192700,233328350,30150,30150,30150,30150,0
20250217,192600,233328350,30150,30150,30150,30150,0
20250217,192500,233328350,30150,30150,30150,30150,0
20250217,192400,233328350,30150,30150,30150,30150,0
20250217,192300,233328350,30150,30150,30150,30150,0
20250217,192200,233328350,30150,30150,30150,30150,0
20250217,192100,233328350,30150,30150,30150,30150,0
20250217,192000,233328350,30150,30150,30150,30150,0
20250217,191900,233328350,30150,30150,30150,30150,0
20250217,191800,233328350,30150,30150,30150,30150,0
20250217,191700,233328350,30150,30150,30150,30150,0
20250217,191600,233328350,30150,30150,30150,30150,0
20250217,191500,233328350,30150,30150,30150,30150,0
20250217,191400,233328350,30150,30150,30150,30150,0
20250217,191300,233328350,30150,30150,30150,30150,0
20250217,191200,233328350,30150,30150,30150,30150,0
20250217,191100,233328350,30150,30150,30150,30150,0
20250217,191000,233328350,30150,30150,30150,30150,0
20250217,190900,233328350,30150,30150,30150,30150,0
20250217,190800,233328350,30150,30150,30150,30150,0
20250217,190700,233328350,30150,30150,30150,30150,0
20250217,190600,233328350,30150,30150,30150,30150,0
20250217,190500,233328350,30150,30150,30150,30150,0
20250217,190400,233328350,30150,30150,30150,30150,0
20250217,190300,233328350,30150,30150,30150,30150,0
20250217,190200,233328350,30150,30150,30150,30150,0
20250217,190100,233328350,30150,30150,30150,30150,0
20250217,190000,233328350,30150,30150,30150,30150,0
20250217,185900,233328350,30150,30150,30150,30150,0
20250217,185800,233328350,30150,30150,30150,30150,100
20250217,185700,233328350,30150,30150,30150,30150,0
20250217,185600,233328350,30150,30150,30150,30150,0
20250217,185500,233328350,30150,30150,30150,30150,0
20250217,185400,233328350,30150,30150,30150,30150,0
20250217,185300,233328350,30150,30150,30150,30150,0
20250217,185200,233328350,30150,30150,30150,30150,0
20250217,185100,233328350,30150,30150,30150,30150,0
20250217,185000,233328350,30150,30150,30150,30150,0
20250217,184900,233328350,30150,30150,30150,30150,0
20250217,184800,233328350,30150,30150,30150,30150,0
20250217,184700,233328350,30150,30150,30150,30150,0
20250217,184600,233328350,30150,30150,30150,30150,0
20250217,184500,233328350,30150,30150,30150,30150,0
20250217,184400,233328350,30150,30150,30150,30150,0
20250217,184300,233328350,30150,30150,30150,30150,0
20250217,184200,233328350,30150,30150,30150,30150,0
20250217,184100,233328350,30150,30150,30150,30150,0
20250217,184000,233328350,30150,30150,30150,30150,0
20250217,183900,233328350,30150,30150,30150,30150,0
20250217,183800,233328350,30150,30150,30150,30150,0
20250217,183700,233328350,30150,30150,30150,30150,0
20250217,183600,233328350,30150,30150,30150,30150,0
20250217,183500,233328350,30150,30150,30150,30150,0
20250217,183400,233328350,30150,30150,30150,30150,0
20250217,183300,233328350,30150,30150,30150,30150,0
20250217,183200,233328350,30150,30150,30150,30150,0
20250217,183100,233328350,30150,30150,30150,30150,0
20250217,183000,233328350,30150,30150,30150,30150,0
20250217,182900,233328350,30150,30150,30150,30150,0
20250217,182800,233328350,30150,30150,30150,30150,100
20250217,182700,233328350,30150,30150,30150,30150,0
20250217,182600,233328350,30150,30150,30150,30150,0
20250217,182500,233328350,30150,30150,30150,30150,0
20250217,182400,233328350,30150,30150,30150,30150,0
20250217,182300,233328350,30150,30150,30150,30150,0
20250217,182200,233328350,30150,30150,30150,30150,0
20250217,182100,233328350,30150,30150,30150,30150,0
20250217,182000,233328350,30150,30150,30150,30150,0
20250217,181900,233328350,30150,30150,30150,30150,0
20250217,181800,233328350,30150,30150,30150,30150,0
20250217,181700,233328350,30150,30150,30150,30150,0
20250217,181600,233328350,30150,30150,30150,30150,0
20250217,181500,233328350,30150,30150,30150,30150,0
20250217,181400,233328350,30150,30150,30150,30150,0
20250217,181300,233328350,30150,30150,30150,30150,0
20250217,181200,233328350,30150,30150,30150,30150,0
20250217,181100,233328350,30150,30150,30150,30150,0
20250217,181000,233328350,30150,30150,30150,30150,0
20250217,180900,233328350,30150,30150,30150,30150,0
20250217,180800,233328350,30150,30150,30150,30150,0
20250217,180700,233328350,30150,30150,30150,30150,0
20250217,180600,233328350,30150,30150,30150,30150,0
20250217,180500,233328350,30150,30150,30150,30150,0
20250217,180400,233328350,30150,30150,30150,30150,0
20250217,180300,233328350,30150,30150,30150,30150,0
20250217,180200,233328350,30150,30150,30150,30150,0
20250217,180100,233328350,30150,30150,30150,30150,0
20250217,180000,233328350,30150,30150,30150,30150,0
20250217,175900,233328350,30150,30150,30150,30150,0
20250217,175800,233328350,30150,30150,30150,30150,100
20250217,175700,233328350,30150,30150,30150,30150,0
20250217,175600,233328350,30150,30150,30150,30150,0
20250217,175500,233328350,30150,30150,30150,30150,0
20250217,175400,233328350,30150,30150,30150,30150,0
20250217,175300,233328350,30150,30150,30150,30150,0
20250217,175200,233328350,30150,30150,30150,30150,0
20250217,175100,233328350,30150,30150,30150,30150,0
20250217,175000,233328350,30150,30150,30150,30150,0
20250217,174900,233328350,30150,30150,30150,30150,0
20250217,174800,233328350,30150,30150,30150,30150,0
20250217,174700,233328350,30150,30150,30150,30150,0
20250217,174600,233328350,30150,30150,30150,30150,0
20250217,174500,233328350,30150,30150,30150,30150,0
20250217,174400,233328350,30150,30150,30150,30150,0
20250217,174300,233328350,30150,30150,30150,30150,0
20250217,174200,233328350,30150,30150,30150,30150,0
20250217,174100,233328350,30150,30150,30150,30150,0
20250217,174000,233328350,30150,30150,30150,30150,0
20250217,173900,233328350,30150,30150,30150,30150,0
20250217,173800,233328350,30150,30150,30150,30150,0
20250217,173700,233328350,30150,30150,30150,30150,0
20250217,173600,233328350,30150,30150,30150,30150,0
20250217,173500,233328350,30150,30150,30150,30150,0
20250217,173400,233328350,30150,30150,30150,30150,0
20250217,173300,233328350,30150,30150,30150,30150,0
20250217,173200,233328350,30150,30150,30150,30150,0
20250217,173100,233328350,30150,30150,30150,30150,0
20250217,173000,233328350,30150,30150,30150,30150,0
20250217,172900,233328350,30150,30150,30150,30150,0
20250217,172800,233328350,30150,30150,30150,30150,100
20250217,172700,233328350,30150,30150,30150,30150,0
20250217,172600,233328350,30150,30150,30150,30150,0
20250217,172500,233328350,30150,30150,30150,30150,0
20250217,172400,233328350,30150,30150,30150,30150,0
20250217,172300,233328350,30150,30150,30150,30150,0
20250217,172200,233328350,30150,30150,30150,30150,0
20250217,172100,233328350,30150,30150,30150,30150,0
20250217,172000,233328350,30150,30150,30150,30150,0
20250217,171900,233328350,30150,30150,30150,30150,0
20250217,171800,233328350,30150,30150,30150,30150,0
20250217,171700,233328350,30150,30150,30150,30150,0
20250217,171600,233328350,30150,30150,30150,30150,0
20250217,171500,233328350,30150,30150,30150,30150,0
20250217,171400,233328350,30150,30150,30150,30150,0
20250217,171300,233328350,30150,30150,30150,30150,0
20250217,171200,233328350,30150,30150,30150,30150,0
20250217,171100,233328350,30150,30150,30150,30150,0
20250217,171000,233328350,30150,30150,30150,30150,0
20250217,170900,233328350,30150,30150,30150,30150,0
20250217,170800,233328350,30150,30150,30150,30150,0
20250217,170700,233328350,30150,30150,30150,30150,0
20250217,170600,233328350,30150,30150,30150,30150,0
20250217,170500,233328350,30150,30150,30150,30150,0
20250217,170400,233328350,30150,30150,30150,30150,0
20250217,170300,233328350,30150,30150,30150,30150,0
20250217,170200,233328350,30150,30150,30150,30150,0
20250217,170100,233328350,30150,30150,30150,30150,0
20250217,170000,233328350,30150,30150,30150,30150,0
20250217,165900,233328350,30150,30150,30150,30150,0
20250217,165800,233328350,30150,30150,30150,30150,100
20250217,165700,233328350,30150,30150,30150,30150,0
20250217,165600,233328350,30150,30150,30150,30150,0
20250217,165500,233328350,30150,30150,30150,30150,0
20250217,165400,233328350,30150,30150,30150,30150,0
20250217,165300,233328350,30150,30150,30150,30150,0
20250217,165200,233328350,30150,30150,30150,30150,0
20250217,165100,233328350,30150,30150,30150,30150,0
20250217,165000,233328350,30150,30150,30150,30150,0
20250217,164900,233328350,30150,30150,30150,30150,0
20250217,164800,233328350,30150,30150,30150,30150,0
20250217,164700,233328350,30150,30150,30150,30150,0
20250217,164600,233328350,30150,30150,30150,30150,0
20250217,164500,233328350,30150,30150,30150,30150,0
20250217,164400,233328350,30150,30150,30150,30150,0
20250217,164300,233328350,30150,30150,30150,30150,0
20250217,164200,233328350,30150,30150,30150,30150,0
20250217,164100,233328350,30150,30150,30150,30150,0
20250217,164000,233328350,30150,30150,30150,30150,0
20250217,163900,233328350,30150,30150,30150,30150,0
20250217,163800,233328350,30150,30150,30150,30150,0
20250217,163700,233328350,30150,30150,30150,30150,0
20250217,163600,233328350,30150,30150,30150,30150,0
20250217,163500,233328350,30150,30150,30150,30150,0
20250217,163400,233328350,30150,30150,30150,30150,0
20250217,163300,233328350,30150,30150,30150,30150,0
20250217,163200,233328350,30150,30150,30150,30150,0
20250217,163100,233328350,30150,30150,30150,30150,0
20250217,163000,233328350,30150,30150,30150,30150,0
20250217,162900,233328350,30150,30150,30150,30150,0
20250217,162800,233328350,30150,30150,30150,30150,100
20250217,162700,233328350,30150,30150,30150,30150,0
20250217,162600,233328350,30150,30150,30150,30150,0
20250217,162500,233328350,30150,30150,30150,30150,0
20250217,162400,233328350,30150,30150,30150,30150,0
20250217,162300,233328350,30150,30150,30150,30150,0
20250217,162200,233328350,30150,30150,30150,30150,0
20250217,162100,233328350,30150,30150,30150,30150,0
20250217,162000,233328350,30150,30150,30150,30150,0
20250217,161900,233328350,30150,30150,30150,30150,0
20250217,161800,233328350,30150,30150,30150,30150,0
20250217,161700,233328350,30150,30150,30150,30150,0
20250217,161600,233328350,30150,30150,30150,30150,0
20250217,161500,233328350,30150,30150,30150,30150,0
20250217,161400,233328350,30150,30150,30150,30150,0
20250217,161300,233328350,30150,30150,30150,30150,0
20250217,161200,233328350,30150,30150,30150,30150,0
20250217,161100,233328350,30150,30150,30150,30150,0
20250217,161000,233328350,30150,30150,30150,30150,0
20250217,160900,233328350,30150,30150,30150,30150,0
20250217,160800,233328350,30150,30150,30150,30150,0
20250217,160700,233328350,30150,30150,30150,30150,0
20250217,160600,233328350,30150,30150,30150,30150,0
20250217,160500,233328350,30150,30150,30150,30150,0
20250217,160400,233328350,30150,30150,30150,30150,0
20250217,160300,233328350,30150,30150,30150,30150,0
20250217,160200,233328350,30150,30150,30150,30150,0
20250217,160100,233328350,30150,30150,30150,30150,0
20250217,160000,233328350,30150,30150,30150,30150,0
20250217,155900,233328350,30150,30150,30150,30150,0
20250217,155800,233328350,30150,30150,30150,30150,100
20250217,155700,233328350,30150,30150,30150,30150,0
20250217,155600,233328350,30150,30150,30150,30150,0
20250217,155500,233328350,30150,30150,30150,30150,0
20250217,155400,233328350,30150,30150,30150,30150,0
20250217,155300,233328350,30150,30150,30150,30150,0
20250217,155200,233328350,30150,30150,30150,30150,0
20250217,155100,233328350,30150,30150,30150,30150,0
20250217,155000,233328350,30150,30150,30150,30150,0
20250217,154900,233328350,30150,30150,30150,30150,0
20250217,154800,233328350,30150,30150,30150,30150,0
20250217,154700,233328350,30150,30150,30150,30150,0
20250217,154600,233328350,30150,30150,30150,30150,0
20250217,154500,233328350,30150,30150,30150,30150,0
20250217,154400,233328350,30150,30150,30150,30150,0
20250217,154300,233328350,30150,30150,30150,30150,0
20250217,154200,233328350,30150,30150,30150,30150,0
20250217,154100,233328350,30150,30150,30150,30150,0
20250217,154000,233328350,30150,30150,30150,30150,0
20250217,153900,233328350,30150,30150,30150,30150,0
20250217,153800,233328350,30150,30150,30150,30150,0
20250217,153700,233328350,30150,30150,30150,30150,0
20250217,153600,233328350,30150,30150,30150,30150,0
20250217,153500,233328350,30150,30150,30150,30150,0
20250217,153400,233328350,30150,30150,30150,30150,0
20250217,153300,233328350,30150,30150,30150,30150,0
20250217,153200,233328350,30150,30150,30150,30150,0
20250217,153100,233328350,30150,30150,30150,30150,0
20250217,153000,233328350,30150,30150,30150,30150,100
20250217,152900,230313350,30200,30200,30200,30200,0
20250217,152800,230313350,30200,30200,30200,30200,0
20250217,152700,230313350,30200,30200,30200,30200,0
20250217,152600,230313350,30200,30200,30200,30200,0
20250217,152500,230313350,30200,30200,30200,30200,0
20250217,152400,230313350,30200,30200,30200,30200,0
20250217,152300,230313350,30200,30200,30200,30200,0
20250217,152200,230313350,30200,30200,30200,30200,0
20250217,152100,230313350,30200,30200,30200,30200,0
20250217,152000,230313350,30200,30200,30200,30200,0
20250217,151900,230313350,30200,30200,30200,30200,1
20250217,151800,230283150,30200,30200,30250,30200,10
20250217,151700,229981050,30200,30200,30200,30200,5
20250217,151600,229830050,30200,30200,30200,30200,7
20250217,151500,229618650,30200,30200,30200,30200,22
20250217,151400,228954250,30200,30200,30200,30200,2
20250217,151300,228893850,30200,30200,30200,30200,5
20250217,151200,228742850,30200,30200,30200,30200,0
20250217,151100,228742850,30200,30200,30200,30200,1
20250217,151000,228712650,30200,30200,30200,30200,4
20250217,150900,228591850,30200,30200,30200,30200,10
20250217,150800,228289850,30200,30200,30200,30200,0
20250217,150700,228289850,30200,30250,30250,30200,28
20250217,150600,227444000,30200,30250,30300,30200,4
20250217,150500,227323050,30350,30350,30350,30350,100
20250217,150400,224288050,30200,30300,30300,30200,16
20250217,150300,223803350,30300,30350,30350,30300,91
20250217,150200,221041550,30350,30300,30350,30300,74
20250217,150100,218796350,30200,30250,30300,30200,151
20250217,150000,214223550,30200,30200,30200,30200,3
20250217,145900,214132950,30200,30200,30200,30200,72
20250217,145800,211958550,30100,30100,30100,30100,1
20250217,145700,211928450,30100,30100,30100,30100,3
20250217,145600,211838150,30100,30100,30100,30100,21
20250217,145500,211206050,30100,30200,30200,30100,22
20250217,145400,210543750,30150,30200,30200,30150,25
20250217,145300,209789500,30100,30100,30100,30100,1
20250217,145200,209759400,30100,30100,30100,30100,0
20250217,145100,209759400,30100,30100,30100,30100,1
20250217,145000,209729300,30100,30100,30150,30100,52
20250217,144900,208163800,30000,30000,30000,30000,1
20250217,144800,208133800,30000,30000,30000,30000,0
20250217,144700,208133800,30000,30000,30000,30000,1
20250217,144600,208103800,30000,30000,30000,30000,1
20250217,144500,208073800,30000,30000,30000,30000,0
20250217,144400,208073800,30000,30000,30000,30000,1
20250217,144300,208043800,30000,30000,30000,30000,2
20250217,144200,207983800,30000,30000,30000,30000,1
20250217,144100,207953800,30000,30000,30000,30000,0
20250217,144000,207953800,30000,30000,30000,30000,1
20250217,143900,207923800,30000,30000,30000,30000,0
20250217,143800,207923800,30000,30000,30000,30000,1
20250217,143700,207893800,30000,30000,30000,30000,0
20250217,143600,207893800,30000,30000,30000,30000,1
20250217,143500,207863800,30000,30000,30000,30000,1
20250217,143400,207833800,30000,30000,30000,30000,0
20250217,143300,207833800,30000,30000,30000,30000,1
20250217,143200,207803800,30000,30000,30000,30000,0
20250217,143100,207803800,30000,30050,30050,30000,31
20250217,143000,206872350,30050,30050,30050,30050,5
20250217,142900,206722100,30000,30000,30000,30000,1
20250217,142800,206692100,30000,30000,30000,30000,0
20250217,142700,206692100,30000,30000,30000,30000,12
20250217,142600,206332100,30000,30000,30000,30000,1
20250217,142500,206302100,30000,30000,30000,30000,0
20250217,142400,206302100,30000,30000,30000,30000,1
20250217,142300,206272100,30000,30000,30000,30000,0
20250217,142200,206272100,30000,30000,30000,30000,1
20250217,142100,206242100,30000,30000,30000,30000,0
20250217,142000,206242100,30000,30000,30000,30000,1
20250217,141900,206212100,30000,30050,30050,30000,83
20250217,141800,203721800,30000,30000,30000,30000,1
20250217,141700,203691800,30050,30050,30050,30050,23
20250217,141600,203000650,30000,30050,30050,30000,27
20250217,141500,202189350,30050,30050,30050,30050,3
20250217,141400,202099200,30050,30050,30050,30050,0
20250217,141300,202099200,30050,30050,30050,30050,4
20250217,141200,201979000,30050,30050,30050,30050,10
20250217,141100,201678500,30050,30050,30050,30050,3
20250217,141000,201588350,30050,30050,30050,30050,0
20250217,140900,201588350,30050,30050,30050,30050,1
20250217,140800,201558300,30050,30050,30050,30050,0
20250217,140700,201558300,30050,30050,30050,30050,1
20250217,140600,201528250,30050,30050,30050,30050,1
20250217,140500,201498200,30050,30050,30050,30050,0
20250217,140400,201498200,30050,30050,30100,30050,20
20250217,140300,200896750,30050,30050,30050,30050,0
20250217,140200,200896750,30050,30050,30050,30050,1
20250217,140100,200866700,30050,30050,30050,30050,0
20250217,140000,200866700,30050,30050,30050,30050,155
20250217,135900,196208950,30000,30000,30000,30000,0
20250217,135800,196208950,30000,30000,30000,30000,1
20250217,135700,196178950,30050,30050,30050,30050,1
20250217,135600,196148900,30000,30000,30000,30000,1
20250217,135500,196118900,30000,30000,30000,30000,1
20250217,135400,196088900,30000,30000,30000,30000,0
20250217,135300,196088900,30000,30000,30000,30000,1
20250217,135200,196058900,30000,30000,30000,30000,0
20250217,135100,196058900,30000,30000,30000,30000,1
20250217,135000,196028900,30000,30000,30000,30000,0
20250217,134900,196028900,30000,30000,30000,30000,1
20250217,134800,195998900,30000,30000,30000,30000,0
20250217,134700,195998900,30000,30000,30000,30000,1
20250217,134600,195968900,30000,30000,30000,30000,1
20250217,134500,195938900,30000,30000,30000,30000,0
20250217,134400,195938900,30000,30000,30000,30000,1
20250217,134300,195908900,30000,30000,30000,30000,0
20250217,134200,195908900,30000,30000,30000,30000,2
20250217,134100,195848900,30050,30000,30050,30000,2
20250217,134000,195788850,30000,30000,30000,30000,1
20250217,133900,195758850,30000,30000,30000,30000,1
20250217,133800,195728850,30000,30000,30000,30000,1
20250217,133700,195698850,30000,30000,30000,30000,0
20250217,133600,195698850,30000,30000,30000,30000,15
20250217,133500,195248850,30000,30000,30000,30000,1
20250217,133400,195218850,30000,30000,30000,30000,0
20250217,133300,195218850,30000,30000,30000,30000,1
20250217,133200,195188850,30000,30000,30000,30000,0
20250217,133100,195188850,30000,30000,30000,30000,1
20250217,133000,195158850,30000,30000,30000,30000,1
20250217,132900,195128850,30000,30000,30000,30000,1
20250217,132800,195098850,30000,30000,30000,30000,0
20250217,132700,195098850,30000,30000,30000,30000,1
20250217,132600,195068850,30000,30000,30000,30000,2
20250217,132500,195008850,30050,30050,30050,30050,22
20250217,132400,194347750,30050,30050,30050,30050,1
20250217,132300,194317700,30050,30050,30050,30050,0
20250217,132200,194317700,30050,30050,30050,30050,1
20250217,132100,194287650,30050,30050,30050,30050,0
20250217,132000,194287650,30050,30050,30050,30050,1
20250217,131900,194257600,30050,30050,30050,30050,1
20250217,131800,194227550,30050,30050,30050,30050,1
20250217,131700,194197500,30050,30050,30050,30050,0
20250217,131600,194197500,30050,30050,30050,30050,1
20250217,131500,194167450,30050,30050,30050,30050,1
20250217,131400,194137400,30050,30050,30050,30050,0
20250217,131300,194137400,30050,30050,30050,30050,1
20250217,131200,194107350,30050,30100,30100,30050,19
20250217,131100,193535500,30050,30050,30050,30050,2
20250217,131000,193475400,30050,30050,30050,30050,0
20250217,130900,193475400,30050,30050,30050,30050,1
20250217,130800,193445350,30050,30050,30050,30050,0
20250217,130700,193445350,30050,30050,30050,30050,7
20250217,130600,193235000,30050,30050,30050,30050,1
20250217,130500,193204950,30050,30150,30150,30050,25
20250217,130400,192452700,30050,30050,30050,30050,1
20250217,130300,192422650,30050,30050,30050,30050,0
20250217,130200,192422650,30050,30050,30050,30050,1
20250217,130100,192392600,30050,30050,30050,30050,0
20250217,130000,192392600,30050,30050,30050,30050,1
20250217,125900,192362550,30050,30150,30150,30050,45
20250217,125800,191008050,30100,30100,30100,30100,1
20250217,125700,190977950,30100,30100,30100,30100,0
20250217,125600,190977950,30100,30100,30100,30100,1
20250217,125500,190947850,30100,30100,30100,30100,1
20250217,125400,190917750,30100,30100,30100,30100,0
20250217,125300,190917750,30100,30100,30100,30100,1
20250217,125200,190887650,30100,30100,30100,30100,18
20250217,125100,190345850,30050,30050,30050,30050,2
20250217,125000,190285750,30050,30050,30050,30050,1
20250217,124900,190255700,30050,30050,30050,30050,1
20250217,124800,190225650,30050,30050,30050,30050,0
20250217,124700,190225650,30050,30050,30050,30050,1
20250217,124600,190195600,30050,30050,30050,30050,1
20250217,124500,190165550,30050,30050,30050,30050,9
20250217,124400,189895100,30000,30000,30000,30000,1
20250217,124300,189865100,30000,30000,30000,30000,0
20250217,124200,189865100,30000,30000,30000,30000,1
20250217,124100,189835100,30000,30050,30100,30000,68
20250217,124000,187791650,30000,30000,30000,30000,1
20250217,123900,187761650,30000,30000,30000,30000,0
20250217,123800,187761650,30000,30000,30000,30000,1
20250217,123700,187731650,30000,30000,30000,30000,0
20250217,123600,187731650,30000,30000,30000,30000,1
20250217,123500,187701650,30000,30000,30000,30000,1
20250217,123400,187671650,30000,30000,30000,30000,0
20250217,123300,187671650,30000,30000,30000,30000,1
20250217,123200,187641650,30000,30000,30000,30000,0
20250217,123100,187641650,30000,30000,30000,30000,1
20250217,123000,187611650,30000,30000,30000,30000,1
20250217,122900,187581650,30000,30050,30050,30000,132
20250217,122800,183618150,30050,30050,30050,30050,0
20250217,122700,183618150,30050,30050,30050,30050,1
20250217,122600,183588100,30050,30050,30050,30050,1
20250217,122500,183558050,30050,30050,30050,30050,0
20250217,122400,183558050,30050,30050,30050,30050,1
20250217,122300,183528000,30200,30200,30200,30200,10
20250217,122200,183226000,30050,30050,30050,30050,1
20250217,122100,183195950,30050,30050,30050,30050,3
20250217,122000,183105800,30050,30050,30050,30050,1
20250217,121900,183075750,30050,30050,30050,30050,0
20250217,121800,183075750,30050,30050,30050,30050,1
20250217,121700,183045700,30050,30050,30050,30050,0
20250217,121600,183045700,30050,30050,30050,30050,1
20250217,121500,183015650,30050,30050,30050,30050,1
20250217,121400,182985600,30050,30050,30050,30050,50
20250217,121300,181483100,30100,30100,30100,30100,101
20250217,121200,178443000,30100,30100,30100,30100,0
20250217,121100,178443000,30100,30100,30100,30100,1
20250217,121000,178412900,30200,30200,30200,30100,58
20250217,120900,176661400,30100,30100,30100,30100,1
20250217,120800,176631300,30100,30100,30100,30100,9
20250217,120700,176360400,30100,30100,30100,30100,1
20250217,120600,176330300,30100,30100,30100,30100,1
20250217,120500,176300200,30100,30100,30100,30100,0
20250217,120400,176300200,30100,30050,30100,30050,4
20250217,120300,176179850,30050,30050,30050,30050,1
20250217,120200,176149800,30050,30050,30050,30050,1
20250217,120100,176119750,30050,30050,30050,30050,0
20250217,120000,176119750,30050,30050,30050,30050,1
20250217,115900,176089700,30200,30200,30200,30200,6
20250217,115800,175908500,30050,30050,30050,30050,1
20250217,115700,175878450,30200,30200,30200,30200,10
20250217,115600,175576450,30200,30200,30200,30200,0
20250217,115500,175576450,30200,30200,30200,30200,0
20250217,115400,175576450,30200,30100,30200,30100,27
20250217,115300,174763150,30100,30050,30100,30050,5
20250217,115200,174612700,30050,30050,30050,30050,0
20250217,115100,174612700,30050,30100,30100,30050,204
20250217,115000,168472450,30100,30100,30100,30100,0
20250217,114900,168472450,30100,30100,30100,30100,4
20250217,114800,168352050,30100,30100,30100,30100,0
20250217,114700,168352050,30100,30200,30200,30100,22
20250217,114600,167688750,30200,30150,30200,30150,14
20250217,114500,167266300,30150,30150,30150,30150,0
20250217,114400,167266300,30150,30150,30150,30150,1
20250217,114300,167236150,30150,30150,30150,30150,9
20250217,114200,166964800,30150,30100,30150,30100,12
20250217,114100,166603100,30100,30100,30100,30100,0
20250217,114000,166603100,30100,30100,30200,30100,241
20250217,113900,159331050,30100,30100,30100,30100,0
20250217,113800,159331050,30100,30100,30100,30100,1
20250217,113700,159300950,30100,30100,30100,30100,0
20250217,113600,159300950,30100,30100,30100,30100,1
20250217,113500,159270850,30100,30150,30150,30100,54
20250217,113400,157642800,30150,30150,30150,30150,0
20250217,113300,157642800,30150,30150,30150,30150,5
20250217,113200,157492050,30150,30150,30150,30150,0
20250217,113100,157492050,30150,30150,30150,30150,0
20250217,113000,157492050,30150,30150,30150,30150,0
20250217,112900,157492050,30150,30150,30150,30150,0
20250217,112800,157492050,30150,30150,30150,30150,0
20250217,112700,157492050,30150,30150,30150,30150,0
20250217,112600,157492050,30150,30150,30150,30150,0
20250217,112500,157492050,30150,30150,30150,30150,0
20250217,112400,157492050,30150,30150,30150,30150,0
20250217,112300,157492050,30150,30150,30150,30150,0
20250217,112200,157492050,30150,30150,30150,30150,0
20250217,112100,157492050,30150,30150,30150,30150,0
20250217,112000,157492050,30150,30150,30150,30150,5
20250217,111900,157341300,30150,30150,30150,30150,0
20250217,111800,157341300,30150,30150,30150,30150,0
20250217,111700,157341300,30150,30150,30150,30150,0
20250217,111600,157341300,30150,30150,30150,30150,4
20250217,111500,157220700,30150,30150,30150,30150,3
20250217,111400,157130250,30150,30150,30150,30150,8
20250217,111300,156889050,30150,30150,30150,30100,6
20250217,111200,156708200,30150,30150,30150,30150,1
20250217,111100,156678050,30100,30100,30150,30100,11
20250217,111000,156346900,30100,30100,30100,30050,14
20250217,110900,155925550,30100,30100,30100,30050,94
20250217,110800,153099350,30050,30050,30100,30050,16
20250217,110700,152617850,30050,30050,30050,30050,1
20250217,110600,152587800,30050,30050,30050,30050,11
20250217,110500,152257250,30050,30050,30050,30050,1
20250217,110400,152227200,30050,30050,30050,30050,1
20250217,110300,152197150,30050,30050,30050,30050,5
20250217,110200,152046900,30050,30050,30050,30050,1
20250217,110100,152016850,30050,30050,30050,30050,0
20250217,110000,152016850,30050,30050,30050,30050,1
20250217,105900,151986800,30050,30050,30050,30050,0
20250217,105800,151986800,30050,30050,30050,30050,2
20250217,105700,151926700,30050,30050,30050,30050,0
20250217,105600,151926700,30050,30050,30050,30050,6
20250217,105500,151746400,30050,30050,30050,30050,2
20250217,105400,151686300,30100,30100,30100,30100,36
20250217,105300,150602700,30100,30100,30100,30100,1
20250217,105200,150572600,30100,30150,30150,30100,174
20250217,105100,145334400,30150,30150,30150,30150,17
20250217,105000,144821850,30150,30150,30150,30150,1
20250217,104900,144791700,30150,30150,30150,30150,8
20250217,104800,144550500,30150,30150,30150,30150,85
20250217,104700,141987750,30200,30200,30200,30200,88
20250217,104600,139330150,30200,30200,30200,30200,0
20250217,104500,139330150,30200,30200,30200,30200,1
20250217,104400,139299950,30200,30200,30200,30200,1
20250217,104300,139269750,30200,30200,30200,30200,2
20250217,104200,139209350,30200,30200,30200,30200,2
20250217,104100,139148950,30200,30200,30200,30150,75
20250217,104000,136884000,30150,30150,30150,30150,5
20250217,103900,136733250,30150,30150,30150,30150,5
20250217,103800,136582500,30150,30150,30150,30150,1
20250217,103700,136552350,30150,30150,30150,30150,1
20250217,103600,136522200,30200,30200,30200,30200,19
20250217,103500,135948400,30150,30150,30150,30150,6
20250217,103400,135767500,30150,30150,30150,30150,1
20250217,103300,135737350,30150,30150,30150,30150,1
20250217,103200,135707200,30150,30150,30150,30150,2
20250217,103100,135646900,30150,30150,30150,30150,11
20250217,103000,135315250,30250,30150,30250,30150,5
20250217,102900,135164300,30200,30150,30200,30150,7
20250217,102800,134952950,30150,30150,30150,30150,14
20250217,102700,134530850,30150,30150,30150,30150,5
20250217,102600,134380100,30150,30150,30150,30150,0
20250217,102500,134380100,30150,30150,30150,30150,5
20250217,102400,134229350,30150,30150,30150,30150,0
20250217,102300,134229350,30150,30150,30150,30150,3
20250217,102200,134138900,30150,30150,30150,30150,213
20250217,102100,127716950,30150,30150,30150,30150,11
20250217,102000,127385300,30150,30150,30150,30150,3
20250217,101900,127294850,30150,30200,30200,30150,11
20250217,101800,126962700,30250,30250,30250,30250,64
20250217,101700,125026700,30250,30150,30250,30150,35
20250217,101600,123969650,30150,30200,30200,30150,24
20250217,101500,123245250,30200,30200,30200,30200,0
20250217,101400,123245250,30200,30300,30300,30200,3
20250217,101300,123154550,30250,30250,30250,30250,4
20250217,101200,123033550,30250,30250,30250,30250,138
20250217,101100,118859050,30450,30150,30500,30150,150
20250217,101000,114303050,30150,30150,30250,30150,201
20250217,100900,108224900,30400,30400,30400,30400,8
20250217,100800,107981700,30400,30350,30450,30350,869
20250217,100700,81537850,30150,30350,30400,30150,102
20250217,100600,78438000,30350,30250,30350,30250,100
20250217,100500,75404650,30100,30100,30100,30100,175
20250217,100400,70137150,30100,30100,30100,30100,50
20250217,100300,68632150,30150,30400,30400,30150,5
20250217,100200,68481150,30400,30400,30400,30400,4
20250217,100100,68359550,30450,30150,30450,30150,216
20250217,100000,61783700,30150,29950,30450,29950,272
20250217,095900,53554750,29950,29950,29950,29950,19
20250217,095800,52985700,30100,29850,30100,29850,212
20250217,095700,46606100,30100,30000,30100,30000,200
20250217,095600,40590150,30050,29800,30050,29800,49
20250217,095500,39120400,30000,29900,30000,29800,223
20250217,095400,32439000,29800,29800,29800,29800,1
20250217,095300,32409200,29800,29800,29800,29800,0
20250217,095200,32409200,29800,29800,29900,29800,336
20250217,095100,22367650,29800,29800,29800,29800,1
20250217,095000,22337850,29750,29750,29750,29750,23
20250217,094900,21653600,29800,29800,29800,29800,0
20250217,094800,21653600,29800,29800,29800,29800,0
20250217,094700,21653600,29800,29700,29800,29700,13
20250217,094600,21266550,29700,29700,29700,29700,34
20250217,094500,20256750,29700,29700,29700,29700,6
20250217,094400,20078550,29600,29600,29600,29600,0
20250217,094300,20078550,29600,29600,29600,29600,2
20250217,094200,20019350,29650,29650,29650,29650,30
20250217,094100,19129850,29650,29650,29650,29650,4
20250217,094000,19011250,29700,29700,29700,29700,0
20250217,093900,19011250,29700,29600,29700,29600,6
20250217,093800,18833450,29600,29600,29600,29600,7
20250217,093700,18626250,29600,29600,29600,29600,20
20250217,093600,18034250,29550,29550,29550,29550,42
20250217,093500,16793150,29600,29600,29600,29600,2
20250217,093400,16733950,29550,29550,29550,29550,163
20250217,093300,11917300,29600,29600,29600,29600,3
20250217,093200,11828500,29600,29600,29600,29600,20
20250217,093100,11236500,29650,29650,29650,29650,0
20250217,093000,11236500,29650,29650,29650,29650,1
20250217,092900,11206850,29550,29550,29550,29550,4
20250217,092800,11088650,29550,29550,29550,29550,70
20250217,092700,9020150,29550,29550,29550,29550,3
20250217,092600,8931500,29550,29550,29550,29550,23
20250217,092500,8251850,29550,29550,29550,29550,2
20250217,092400,8192750,29550,29550,29550,29550,1
20250217,092300,8163200,29500,29600,29600,29500,18
20250217,092200,7631800,29700,29700,29700,29700,10
20250217,092100,7334800,29550,29700,29700,29550,26
20250217,092000,6565750,29500,29500,29500,29500,1
20250217,091900,6536250,29500,29500,29500,29500,0
20250217,091800,6536250,29500,29500,29500,29500,1
20250217,091700,6506750,29500,29500,29500,29500,0
20250217,091600,6506750,29500,29500,29500,29500,3
20250217,091500,6418250,29550,29500,29550,29500,12
20250217,091400,6064200,29500,29500,29500,29500,1
20250217,091300,6034700,29500,29500,29500,29500,4
20250217,091200,5916700,29700,29500,29700,29500,2
20250217,091100,5857500,29500,29450,29500,29450,31
20250217,091000,4943900,29450,29450,29450,29450,1
20250217,090900,4914450,29450,29650,29650,29450,125
20250217,090800,1215350,29650,29650,29650,29650,0
20250217,090700,1215350,29650,29650,29650,29650,2
20250217,090600,1156050,29650,29650,29650,29650,0
20250217,090500,1156050,29650,29650,29650,29650,3
20250217,090400,1067100,29650,29650,29650,29650,1
20250217,090300,1037450,29650,29700,29700,29650,8
20250217,090200,800100,29600,29600,29600,29600,0
20250217,090100,800100,29600,29600,29600,29600,2
20250217,090000,740900,29900,29600,29900,29600,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 215800 233328350 30150 30150 30150 30150 100
3 20250217 215700 233328350 30150 30150 30150 30150 0
4 20250217 215600 233328350 30150 30150 30150 30150 0
5 20250217 215500 233328350 30150 30150 30150 30150 0
6 20250217 215400 233328350 30150 30150 30150 30150 0
7 20250217 215300 233328350 30150 30150 30150 30150 0
8 20250217 215200 233328350 30150 30150 30150 30150 0
9 20250217 215100 233328350 30150 30150 30150 30150 0
10 20250217 215000 233328350 30150 30150 30150 30150 0
11 20250217 214900 233328350 30150 30150 30150 30150 0
12 20250217 214800 233328350 30150 30150 30150 30150 0
13 20250217 214700 233328350 30150 30150 30150 30150 0
14 20250217 214600 233328350 30150 30150 30150 30150 0
15 20250217 214500 233328350 30150 30150 30150 30150 0
16 20250217 214400 233328350 30150 30150 30150 30150 0
17 20250217 214300 233328350 30150 30150 30150 30150 0
18 20250217 214200 233328350 30150 30150 30150 30150 0
19 20250217 214100 233328350 30150 30150 30150 30150 0
20 20250217 214000 233328350 30150 30150 30150 30150 0
21 20250217 213900 233328350 30150 30150 30150 30150 0
22 20250217 213800 233328350 30150 30150 30150 30150 0
23 20250217 213700 233328350 30150 30150 30150 30150 0
24 20250217 213600 233328350 30150 30150 30150 30150 0
25 20250217 213500 233328350 30150 30150 30150 30150 0
26 20250217 213400 233328350 30150 30150 30150 30150 0
27 20250217 213300 233328350 30150 30150 30150 30150 0
28 20250217 213200 233328350 30150 30150 30150 30150 0
29 20250217 213100 233328350 30150 30150 30150 30150 0
30 20250217 213000 233328350 30150 30150 30150 30150 0
31 20250217 212900 233328350 30150 30150 30150 30150 0
32 20250217 212800 233328350 30150 30150 30150 30150 100
33 20250217 212700 233328350 30150 30150 30150 30150 0
34 20250217 212600 233328350 30150 30150 30150 30150 0
35 20250217 212500 233328350 30150 30150 30150 30150 0
36 20250217 212400 233328350 30150 30150 30150 30150 0
37 20250217 212300 233328350 30150 30150 30150 30150 0
38 20250217 212200 233328350 30150 30150 30150 30150 0
39 20250217 212100 233328350 30150 30150 30150 30150 0
40 20250217 212000 233328350 30150 30150 30150 30150 0
41 20250217 211900 233328350 30150 30150 30150 30150 0
42 20250217 211800 233328350 30150 30150 30150 30150 0
43 20250217 211700 233328350 30150 30150 30150 30150 0
44 20250217 211600 233328350 30150 30150 30150 30150 0
45 20250217 211500 233328350 30150 30150 30150 30150 0
46 20250217 211400 233328350 30150 30150 30150 30150 0
47 20250217 211300 233328350 30150 30150 30150 30150 0
48 20250217 211200 233328350 30150 30150 30150 30150 0
49 20250217 211100 233328350 30150 30150 30150 30150 0
50 20250217 211000 233328350 30150 30150 30150 30150 0
51 20250217 210900 233328350 30150 30150 30150 30150 0
52 20250217 210800 233328350 30150 30150 30150 30150 0
53 20250217 210700 233328350 30150 30150 30150 30150 0
54 20250217 210600 233328350 30150 30150 30150 30150 0
55 20250217 210500 233328350 30150 30150 30150 30150 0
56 20250217 210400 233328350 30150 30150 30150 30150 0
57 20250217 210300 233328350 30150 30150 30150 30150 0
58 20250217 210200 233328350 30150 30150 30150 30150 0
59 20250217 210100 233328350 30150 30150 30150 30150 0
60 20250217 210000 233328350 30150 30150 30150 30150 0
61 20250217 205900 233328350 30150 30150 30150 30150 0
62 20250217 205800 233328350 30150 30150 30150 30150 100
63 20250217 205700 233328350 30150 30150 30150 30150 0
64 20250217 205600 233328350 30150 30150 30150 30150 0
65 20250217 205500 233328350 30150 30150 30150 30150 0
66 20250217 205400 233328350 30150 30150 30150 30150 0
67 20250217 205300 233328350 30150 30150 30150 30150 0
68 20250217 205200 233328350 30150 30150 30150 30150 0
69 20250217 205100 233328350 30150 30150 30150 30150 0
70 20250217 205000 233328350 30150 30150 30150 30150 0
71 20250217 204900 233328350 30150 30150 30150 30150 0
72 20250217 204800 233328350 30150 30150 30150 30150 0
73 20250217 204700 233328350 30150 30150 30150 30150 0
74 20250217 204600 233328350 30150 30150 30150 30150 0
75 20250217 204500 233328350 30150 30150 30150 30150 0
76 20250217 204400 233328350 30150 30150 30150 30150 0
77 20250217 204300 233328350 30150 30150 30150 30150 0
78 20250217 204200 233328350 30150 30150 30150 30150 0
79 20250217 204100 233328350 30150 30150 30150 30150 0
80 20250217 204000 233328350 30150 30150 30150 30150 0
81 20250217 203900 233328350 30150 30150 30150 30150 0
82 20250217 203800 233328350 30150 30150 30150 30150 0
83 20250217 203700 233328350 30150 30150 30150 30150 0
84 20250217 203600 233328350 30150 30150 30150 30150 0
85 20250217 203500 233328350 30150 30150 30150 30150 0
86 20250217 203400 233328350 30150 30150 30150 30150 0
87 20250217 203300 233328350 30150 30150 30150 30150 0
88 20250217 203200 233328350 30150 30150 30150 30150 0
89 20250217 203100 233328350 30150 30150 30150 30150 0
90 20250217 203000 233328350 30150 30150 30150 30150 0
91 20250217 202900 233328350 30150 30150 30150 30150 0
92 20250217 202800 233328350 30150 30150 30150 30150 100
93 20250217 202700 233328350 30150 30150 30150 30150 0
94 20250217 202600 233328350 30150 30150 30150 30150 0
95 20250217 202500 233328350 30150 30150 30150 30150 0
96 20250217 202400 233328350 30150 30150 30150 30150 0
97 20250217 202300 233328350 30150 30150 30150 30150 0
98 20250217 202200 233328350 30150 30150 30150 30150 0
99 20250217 202100 233328350 30150 30150 30150 30150 0
100 20250217 202000 233328350 30150 30150 30150 30150 0
101 20250217 201900 233328350 30150 30150 30150 30150 0
102 20250217 201800 233328350 30150 30150 30150 30150 0
103 20250217 201700 233328350 30150 30150 30150 30150 0
104 20250217 201600 233328350 30150 30150 30150 30150 0
105 20250217 201500 233328350 30150 30150 30150 30150 0
106 20250217 201400 233328350 30150 30150 30150 30150 0
107 20250217 201300 233328350 30150 30150 30150 30150 0
108 20250217 201200 233328350 30150 30150 30150 30150 0
109 20250217 201100 233328350 30150 30150 30150 30150 0
110 20250217 201000 233328350 30150 30150 30150 30150 0
111 20250217 200900 233328350 30150 30150 30150 30150 0
112 20250217 200800 233328350 30150 30150 30150 30150 0
113 20250217 200700 233328350 30150 30150 30150 30150 0
114 20250217 200600 233328350 30150 30150 30150 30150 0
115 20250217 200500 233328350 30150 30150 30150 30150 0
116 20250217 200400 233328350 30150 30150 30150 30150 0
117 20250217 200300 233328350 30150 30150 30150 30150 0
118 20250217 200200 233328350 30150 30150 30150 30150 0
119 20250217 200100 233328350 30150 30150 30150 30150 0
120 20250217 200000 233328350 30150 30150 30150 30150 0
121 20250217 195900 233328350 30150 30150 30150 30150 0
122 20250217 195800 233328350 30150 30150 30150 30150 100
123 20250217 195700 233328350 30150 30150 30150 30150 0
124 20250217 195600 233328350 30150 30150 30150 30150 0
125 20250217 195500 233328350 30150 30150 30150 30150 0
126 20250217 195400 233328350 30150 30150 30150 30150 0
127 20250217 195300 233328350 30150 30150 30150 30150 0
128 20250217 195200 233328350 30150 30150 30150 30150 0
129 20250217 195100 233328350 30150 30150 30150 30150 0
130 20250217 195000 233328350 30150 30150 30150 30150 0
131 20250217 194900 233328350 30150 30150 30150 30150 0
132 20250217 194800 233328350 30150 30150 30150 30150 0
133 20250217 194700 233328350 30150 30150 30150 30150 0
134 20250217 194600 233328350 30150 30150 30150 30150 0
135 20250217 194500 233328350 30150 30150 30150 30150 0
136 20250217 194400 233328350 30150 30150 30150 30150 0
137 20250217 194300 233328350 30150 30150 30150 30150 0
138 20250217 194200 233328350 30150 30150 30150 30150 0
139 20250217 194100 233328350 30150 30150 30150 30150 0
140 20250217 194000 233328350 30150 30150 30150 30150 0
141 20250217 193900 233328350 30150 30150 30150 30150 0
142 20250217 193800 233328350 30150 30150 30150 30150 0
143 20250217 193700 233328350 30150 30150 30150 30150 0
144 20250217 193600 233328350 30150 30150 30150 30150 0
145 20250217 193500 233328350 30150 30150 30150 30150 0
146 20250217 193400 233328350 30150 30150 30150 30150 0
147 20250217 193300 233328350 30150 30150 30150 30150 0
148 20250217 193200 233328350 30150 30150 30150 30150 0
149 20250217 193100 233328350 30150 30150 30150 30150 0
150 20250217 193000 233328350 30150 30150 30150 30150 0
151 20250217 192900 233328350 30150 30150 30150 30150 0
152 20250217 192800 233328350 30150 30150 30150 30150 100
153 20250217 192700 233328350 30150 30150 30150 30150 0
154 20250217 192600 233328350 30150 30150 30150 30150 0
155 20250217 192500 233328350 30150 30150 30150 30150 0
156 20250217 192400 233328350 30150 30150 30150 30150 0
157 20250217 192300 233328350 30150 30150 30150 30150 0
158 20250217 192200 233328350 30150 30150 30150 30150 0
159 20250217 192100 233328350 30150 30150 30150 30150 0
160 20250217 192000 233328350 30150 30150 30150 30150 0
161 20250217 191900 233328350 30150 30150 30150 30150 0
162 20250217 191800 233328350 30150 30150 30150 30150 0
163 20250217 191700 233328350 30150 30150 30150 30150 0
164 20250217 191600 233328350 30150 30150 30150 30150 0
165 20250217 191500 233328350 30150 30150 30150 30150 0
166 20250217 191400 233328350 30150 30150 30150 30150 0
167 20250217 191300 233328350 30150 30150 30150 30150 0
168 20250217 191200 233328350 30150 30150 30150 30150 0
169 20250217 191100 233328350 30150 30150 30150 30150 0
170 20250217 191000 233328350 30150 30150 30150 30150 0
171 20250217 190900 233328350 30150 30150 30150 30150 0
172 20250217 190800 233328350 30150 30150 30150 30150 0
173 20250217 190700 233328350 30150 30150 30150 30150 0
174 20250217 190600 233328350 30150 30150 30150 30150 0
175 20250217 190500 233328350 30150 30150 30150 30150 0
176 20250217 190400 233328350 30150 30150 30150 30150 0
177 20250217 190300 233328350 30150 30150 30150 30150 0
178 20250217 190200 233328350 30150 30150 30150 30150 0
179 20250217 190100 233328350 30150 30150 30150 30150 0
180 20250217 190000 233328350 30150 30150 30150 30150 0
181 20250217 185900 233328350 30150 30150 30150 30150 0
182 20250217 185800 233328350 30150 30150 30150 30150 100
183 20250217 185700 233328350 30150 30150 30150 30150 0
184 20250217 185600 233328350 30150 30150 30150 30150 0
185 20250217 185500 233328350 30150 30150 30150 30150 0
186 20250217 185400 233328350 30150 30150 30150 30150 0
187 20250217 185300 233328350 30150 30150 30150 30150 0
188 20250217 185200 233328350 30150 30150 30150 30150 0
189 20250217 185100 233328350 30150 30150 30150 30150 0
190 20250217 185000 233328350 30150 30150 30150 30150 0
191 20250217 184900 233328350 30150 30150 30150 30150 0
192 20250217 184800 233328350 30150 30150 30150 30150 0
193 20250217 184700 233328350 30150 30150 30150 30150 0
194 20250217 184600 233328350 30150 30150 30150 30150 0
195 20250217 184500 233328350 30150 30150 30150 30150 0
196 20250217 184400 233328350 30150 30150 30150 30150 0
197 20250217 184300 233328350 30150 30150 30150 30150 0
198 20250217 184200 233328350 30150 30150 30150 30150 0
199 20250217 184100 233328350 30150 30150 30150 30150 0
200 20250217 184000 233328350 30150 30150 30150 30150 0
201 20250217 183900 233328350 30150 30150 30150 30150 0
202 20250217 183800 233328350 30150 30150 30150 30150 0
203 20250217 183700 233328350 30150 30150 30150 30150 0
204 20250217 183600 233328350 30150 30150 30150 30150 0
205 20250217 183500 233328350 30150 30150 30150 30150 0
206 20250217 183400 233328350 30150 30150 30150 30150 0
207 20250217 183300 233328350 30150 30150 30150 30150 0
208 20250217 183200 233328350 30150 30150 30150 30150 0
209 20250217 183100 233328350 30150 30150 30150 30150 0
210 20250217 183000 233328350 30150 30150 30150 30150 0
211 20250217 182900 233328350 30150 30150 30150 30150 0
212 20250217 182800 233328350 30150 30150 30150 30150 100
213 20250217 182700 233328350 30150 30150 30150 30150 0
214 20250217 182600 233328350 30150 30150 30150 30150 0
215 20250217 182500 233328350 30150 30150 30150 30150 0
216 20250217 182400 233328350 30150 30150 30150 30150 0
217 20250217 182300 233328350 30150 30150 30150 30150 0
218 20250217 182200 233328350 30150 30150 30150 30150 0
219 20250217 182100 233328350 30150 30150 30150 30150 0
220 20250217 182000 233328350 30150 30150 30150 30150 0
221 20250217 181900 233328350 30150 30150 30150 30150 0
222 20250217 181800 233328350 30150 30150 30150 30150 0
223 20250217 181700 233328350 30150 30150 30150 30150 0
224 20250217 181600 233328350 30150 30150 30150 30150 0
225 20250217 181500 233328350 30150 30150 30150 30150 0
226 20250217 181400 233328350 30150 30150 30150 30150 0
227 20250217 181300 233328350 30150 30150 30150 30150 0
228 20250217 181200 233328350 30150 30150 30150 30150 0
229 20250217 181100 233328350 30150 30150 30150 30150 0
230 20250217 181000 233328350 30150 30150 30150 30150 0
231 20250217 180900 233328350 30150 30150 30150 30150 0
232 20250217 180800 233328350 30150 30150 30150 30150 0
233 20250217 180700 233328350 30150 30150 30150 30150 0
234 20250217 180600 233328350 30150 30150 30150 30150 0
235 20250217 180500 233328350 30150 30150 30150 30150 0
236 20250217 180400 233328350 30150 30150 30150 30150 0
237 20250217 180300 233328350 30150 30150 30150 30150 0
238 20250217 180200 233328350 30150 30150 30150 30150 0
239 20250217 180100 233328350 30150 30150 30150 30150 0
240 20250217 180000 233328350 30150 30150 30150 30150 0
241 20250217 175900 233328350 30150 30150 30150 30150 0
242 20250217 175800 233328350 30150 30150 30150 30150 100
243 20250217 175700 233328350 30150 30150 30150 30150 0
244 20250217 175600 233328350 30150 30150 30150 30150 0
245 20250217 175500 233328350 30150 30150 30150 30150 0
246 20250217 175400 233328350 30150 30150 30150 30150 0
247 20250217 175300 233328350 30150 30150 30150 30150 0
248 20250217 175200 233328350 30150 30150 30150 30150 0
249 20250217 175100 233328350 30150 30150 30150 30150 0
250 20250217 175000 233328350 30150 30150 30150 30150 0
251 20250217 174900 233328350 30150 30150 30150 30150 0
252 20250217 174800 233328350 30150 30150 30150 30150 0
253 20250217 174700 233328350 30150 30150 30150 30150 0
254 20250217 174600 233328350 30150 30150 30150 30150 0
255 20250217 174500 233328350 30150 30150 30150 30150 0
256 20250217 174400 233328350 30150 30150 30150 30150 0
257 20250217 174300 233328350 30150 30150 30150 30150 0
258 20250217 174200 233328350 30150 30150 30150 30150 0
259 20250217 174100 233328350 30150 30150 30150 30150 0
260 20250217 174000 233328350 30150 30150 30150 30150 0
261 20250217 173900 233328350 30150 30150 30150 30150 0
262 20250217 173800 233328350 30150 30150 30150 30150 0
263 20250217 173700 233328350 30150 30150 30150 30150 0
264 20250217 173600 233328350 30150 30150 30150 30150 0
265 20250217 173500 233328350 30150 30150 30150 30150 0
266 20250217 173400 233328350 30150 30150 30150 30150 0
267 20250217 173300 233328350 30150 30150 30150 30150 0
268 20250217 173200 233328350 30150 30150 30150 30150 0
269 20250217 173100 233328350 30150 30150 30150 30150 0
270 20250217 173000 233328350 30150 30150 30150 30150 0
271 20250217 172900 233328350 30150 30150 30150 30150 0
272 20250217 172800 233328350 30150 30150 30150 30150 100
273 20250217 172700 233328350 30150 30150 30150 30150 0
274 20250217 172600 233328350 30150 30150 30150 30150 0
275 20250217 172500 233328350 30150 30150 30150 30150 0
276 20250217 172400 233328350 30150 30150 30150 30150 0
277 20250217 172300 233328350 30150 30150 30150 30150 0
278 20250217 172200 233328350 30150 30150 30150 30150 0
279 20250217 172100 233328350 30150 30150 30150 30150 0
280 20250217 172000 233328350 30150 30150 30150 30150 0
281 20250217 171900 233328350 30150 30150 30150 30150 0
282 20250217 171800 233328350 30150 30150 30150 30150 0
283 20250217 171700 233328350 30150 30150 30150 30150 0
284 20250217 171600 233328350 30150 30150 30150 30150 0
285 20250217 171500 233328350 30150 30150 30150 30150 0
286 20250217 171400 233328350 30150 30150 30150 30150 0
287 20250217 171300 233328350 30150 30150 30150 30150 0
288 20250217 171200 233328350 30150 30150 30150 30150 0
289 20250217 171100 233328350 30150 30150 30150 30150 0
290 20250217 171000 233328350 30150 30150 30150 30150 0
291 20250217 170900 233328350 30150 30150 30150 30150 0
292 20250217 170800 233328350 30150 30150 30150 30150 0
293 20250217 170700 233328350 30150 30150 30150 30150 0
294 20250217 170600 233328350 30150 30150 30150 30150 0
295 20250217 170500 233328350 30150 30150 30150 30150 0
296 20250217 170400 233328350 30150 30150 30150 30150 0
297 20250217 170300 233328350 30150 30150 30150 30150 0
298 20250217 170200 233328350 30150 30150 30150 30150 0
299 20250217 170100 233328350 30150 30150 30150 30150 0
300 20250217 170000 233328350 30150 30150 30150 30150 0
301 20250217 165900 233328350 30150 30150 30150 30150 0
302 20250217 165800 233328350 30150 30150 30150 30150 100
303 20250217 165700 233328350 30150 30150 30150 30150 0
304 20250217 165600 233328350 30150 30150 30150 30150 0
305 20250217 165500 233328350 30150 30150 30150 30150 0
306 20250217 165400 233328350 30150 30150 30150 30150 0
307 20250217 165300 233328350 30150 30150 30150 30150 0
308 20250217 165200 233328350 30150 30150 30150 30150 0
309 20250217 165100 233328350 30150 30150 30150 30150 0
310 20250217 165000 233328350 30150 30150 30150 30150 0
311 20250217 164900 233328350 30150 30150 30150 30150 0
312 20250217 164800 233328350 30150 30150 30150 30150 0
313 20250217 164700 233328350 30150 30150 30150 30150 0
314 20250217 164600 233328350 30150 30150 30150 30150 0
315 20250217 164500 233328350 30150 30150 30150 30150 0
316 20250217 164400 233328350 30150 30150 30150 30150 0
317 20250217 164300 233328350 30150 30150 30150 30150 0
318 20250217 164200 233328350 30150 30150 30150 30150 0
319 20250217 164100 233328350 30150 30150 30150 30150 0
320 20250217 164000 233328350 30150 30150 30150 30150 0
321 20250217 163900 233328350 30150 30150 30150 30150 0
322 20250217 163800 233328350 30150 30150 30150 30150 0
323 20250217 163700 233328350 30150 30150 30150 30150 0
324 20250217 163600 233328350 30150 30150 30150 30150 0
325 20250217 163500 233328350 30150 30150 30150 30150 0
326 20250217 163400 233328350 30150 30150 30150 30150 0
327 20250217 163300 233328350 30150 30150 30150 30150 0
328 20250217 163200 233328350 30150 30150 30150 30150 0
329 20250217 163100 233328350 30150 30150 30150 30150 0
330 20250217 163000 233328350 30150 30150 30150 30150 0
331 20250217 162900 233328350 30150 30150 30150 30150 0
332 20250217 162800 233328350 30150 30150 30150 30150 100
333 20250217 162700 233328350 30150 30150 30150 30150 0
334 20250217 162600 233328350 30150 30150 30150 30150 0
335 20250217 162500 233328350 30150 30150 30150 30150 0
336 20250217 162400 233328350 30150 30150 30150 30150 0
337 20250217 162300 233328350 30150 30150 30150 30150 0
338 20250217 162200 233328350 30150 30150 30150 30150 0
339 20250217 162100 233328350 30150 30150 30150 30150 0
340 20250217 162000 233328350 30150 30150 30150 30150 0
341 20250217 161900 233328350 30150 30150 30150 30150 0
342 20250217 161800 233328350 30150 30150 30150 30150 0
343 20250217 161700 233328350 30150 30150 30150 30150 0
344 20250217 161600 233328350 30150 30150 30150 30150 0
345 20250217 161500 233328350 30150 30150 30150 30150 0
346 20250217 161400 233328350 30150 30150 30150 30150 0
347 20250217 161300 233328350 30150 30150 30150 30150 0
348 20250217 161200 233328350 30150 30150 30150 30150 0
349 20250217 161100 233328350 30150 30150 30150 30150 0
350 20250217 161000 233328350 30150 30150 30150 30150 0
351 20250217 160900 233328350 30150 30150 30150 30150 0
352 20250217 160800 233328350 30150 30150 30150 30150 0
353 20250217 160700 233328350 30150 30150 30150 30150 0
354 20250217 160600 233328350 30150 30150 30150 30150 0
355 20250217 160500 233328350 30150 30150 30150 30150 0
356 20250217 160400 233328350 30150 30150 30150 30150 0
357 20250217 160300 233328350 30150 30150 30150 30150 0
358 20250217 160200 233328350 30150 30150 30150 30150 0
359 20250217 160100 233328350 30150 30150 30150 30150 0
360 20250217 160000 233328350 30150 30150 30150 30150 0
361 20250217 155900 233328350 30150 30150 30150 30150 0
362 20250217 155800 233328350 30150 30150 30150 30150 100
363 20250217 155700 233328350 30150 30150 30150 30150 0
364 20250217 155600 233328350 30150 30150 30150 30150 0
365 20250217 155500 233328350 30150 30150 30150 30150 0
366 20250217 155400 233328350 30150 30150 30150 30150 0
367 20250217 155300 233328350 30150 30150 30150 30150 0
368 20250217 155200 233328350 30150 30150 30150 30150 0
369 20250217 155100 233328350 30150 30150 30150 30150 0
370 20250217 155000 233328350 30150 30150 30150 30150 0
371 20250217 154900 233328350 30150 30150 30150 30150 0
372 20250217 154800 233328350 30150 30150 30150 30150 0
373 20250217 154700 233328350 30150 30150 30150 30150 0
374 20250217 154600 233328350 30150 30150 30150 30150 0
375 20250217 154500 233328350 30150 30150 30150 30150 0
376 20250217 154400 233328350 30150 30150 30150 30150 0
377 20250217 154300 233328350 30150 30150 30150 30150 0
378 20250217 154200 233328350 30150 30150 30150 30150 0
379 20250217 154100 233328350 30150 30150 30150 30150 0
380 20250217 154000 233328350 30150 30150 30150 30150 0
381 20250217 153900 233328350 30150 30150 30150 30150 0
382 20250217 153800 233328350 30150 30150 30150 30150 0
383 20250217 153700 233328350 30150 30150 30150 30150 0
384 20250217 153600 233328350 30150 30150 30150 30150 0
385 20250217 153500 233328350 30150 30150 30150 30150 0
386 20250217 153400 233328350 30150 30150 30150 30150 0
387 20250217 153300 233328350 30150 30150 30150 30150 0
388 20250217 153200 233328350 30150 30150 30150 30150 0
389 20250217 153100 233328350 30150 30150 30150 30150 0
390 20250217 153000 233328350 30150 30150 30150 30150 100
391 20250217 152900 230313350 30200 30200 30200 30200 0
392 20250217 152800 230313350 30200 30200 30200 30200 0
393 20250217 152700 230313350 30200 30200 30200 30200 0
394 20250217 152600 230313350 30200 30200 30200 30200 0
395 20250217 152500 230313350 30200 30200 30200 30200 0
396 20250217 152400 230313350 30200 30200 30200 30200 0
397 20250217 152300 230313350 30200 30200 30200 30200 0
398 20250217 152200 230313350 30200 30200 30200 30200 0
399 20250217 152100 230313350 30200 30200 30200 30200 0
400 20250217 152000 230313350 30200 30200 30200 30200 0
401 20250217 151900 230313350 30200 30200 30200 30200 1
402 20250217 151800 230283150 30200 30200 30250 30200 10
403 20250217 151700 229981050 30200 30200 30200 30200 5
404 20250217 151600 229830050 30200 30200 30200 30200 7
405 20250217 151500 229618650 30200 30200 30200 30200 22
406 20250217 151400 228954250 30200 30200 30200 30200 2
407 20250217 151300 228893850 30200 30200 30200 30200 5
408 20250217 151200 228742850 30200 30200 30200 30200 0
409 20250217 151100 228742850 30200 30200 30200 30200 1
410 20250217 151000 228712650 30200 30200 30200 30200 4
411 20250217 150900 228591850 30200 30200 30200 30200 10
412 20250217 150800 228289850 30200 30200 30200 30200 0
413 20250217 150700 228289850 30200 30250 30250 30200 28
414 20250217 150600 227444000 30200 30250 30300 30200 4
415 20250217 150500 227323050 30350 30350 30350 30350 100
416 20250217 150400 224288050 30200 30300 30300 30200 16
417 20250217 150300 223803350 30300 30350 30350 30300 91
418 20250217 150200 221041550 30350 30300 30350 30300 74
419 20250217 150100 218796350 30200 30250 30300 30200 151
420 20250217 150000 214223550 30200 30200 30200 30200 3
421 20250217 145900 214132950 30200 30200 30200 30200 72
422 20250217 145800 211958550 30100 30100 30100 30100 1
423 20250217 145700 211928450 30100 30100 30100 30100 3
424 20250217 145600 211838150 30100 30100 30100 30100 21
425 20250217 145500 211206050 30100 30200 30200 30100 22
426 20250217 145400 210543750 30150 30200 30200 30150 25
427 20250217 145300 209789500 30100 30100 30100 30100 1
428 20250217 145200 209759400 30100 30100 30100 30100 0
429 20250217 145100 209759400 30100 30100 30100 30100 1
430 20250217 145000 209729300 30100 30100 30150 30100 52
431 20250217 144900 208163800 30000 30000 30000 30000 1
432 20250217 144800 208133800 30000 30000 30000 30000 0
433 20250217 144700 208133800 30000 30000 30000 30000 1
434 20250217 144600 208103800 30000 30000 30000 30000 1
435 20250217 144500 208073800 30000 30000 30000 30000 0
436 20250217 144400 208073800 30000 30000 30000 30000 1
437 20250217 144300 208043800 30000 30000 30000 30000 2
438 20250217 144200 207983800 30000 30000 30000 30000 1
439 20250217 144100 207953800 30000 30000 30000 30000 0
440 20250217 144000 207953800 30000 30000 30000 30000 1
441 20250217 143900 207923800 30000 30000 30000 30000 0
442 20250217 143800 207923800 30000 30000 30000 30000 1
443 20250217 143700 207893800 30000 30000 30000 30000 0
444 20250217 143600 207893800 30000 30000 30000 30000 1
445 20250217 143500 207863800 30000 30000 30000 30000 1
446 20250217 143400 207833800 30000 30000 30000 30000 0
447 20250217 143300 207833800 30000 30000 30000 30000 1
448 20250217 143200 207803800 30000 30000 30000 30000 0
449 20250217 143100 207803800 30000 30050 30050 30000 31
450 20250217 143000 206872350 30050 30050 30050 30050 5
451 20250217 142900 206722100 30000 30000 30000 30000 1
452 20250217 142800 206692100 30000 30000 30000 30000 0
453 20250217 142700 206692100 30000 30000 30000 30000 12
454 20250217 142600 206332100 30000 30000 30000 30000 1
455 20250217 142500 206302100 30000 30000 30000 30000 0
456 20250217 142400 206302100 30000 30000 30000 30000 1
457 20250217 142300 206272100 30000 30000 30000 30000 0
458 20250217 142200 206272100 30000 30000 30000 30000 1
459 20250217 142100 206242100 30000 30000 30000 30000 0
460 20250217 142000 206242100 30000 30000 30000 30000 1
461 20250217 141900 206212100 30000 30050 30050 30000 83
462 20250217 141800 203721800 30000 30000 30000 30000 1
463 20250217 141700 203691800 30050 30050 30050 30050 23
464 20250217 141600 203000650 30000 30050 30050 30000 27
465 20250217 141500 202189350 30050 30050 30050 30050 3
466 20250217 141400 202099200 30050 30050 30050 30050 0
467 20250217 141300 202099200 30050 30050 30050 30050 4
468 20250217 141200 201979000 30050 30050 30050 30050 10
469 20250217 141100 201678500 30050 30050 30050 30050 3
470 20250217 141000 201588350 30050 30050 30050 30050 0
471 20250217 140900 201588350 30050 30050 30050 30050 1
472 20250217 140800 201558300 30050 30050 30050 30050 0
473 20250217 140700 201558300 30050 30050 30050 30050 1
474 20250217 140600 201528250 30050 30050 30050 30050 1
475 20250217 140500 201498200 30050 30050 30050 30050 0
476 20250217 140400 201498200 30050 30050 30100 30050 20
477 20250217 140300 200896750 30050 30050 30050 30050 0
478 20250217 140200 200896750 30050 30050 30050 30050 1
479 20250217 140100 200866700 30050 30050 30050 30050 0
480 20250217 140000 200866700 30050 30050 30050 30050 155
481 20250217 135900 196208950 30000 30000 30000 30000 0
482 20250217 135800 196208950 30000 30000 30000 30000 1
483 20250217 135700 196178950 30050 30050 30050 30050 1
484 20250217 135600 196148900 30000 30000 30000 30000 1
485 20250217 135500 196118900 30000 30000 30000 30000 1
486 20250217 135400 196088900 30000 30000 30000 30000 0
487 20250217 135300 196088900 30000 30000 30000 30000 1
488 20250217 135200 196058900 30000 30000 30000 30000 0
489 20250217 135100 196058900 30000 30000 30000 30000 1
490 20250217 135000 196028900 30000 30000 30000 30000 0
491 20250217 134900 196028900 30000 30000 30000 30000 1
492 20250217 134800 195998900 30000 30000 30000 30000 0
493 20250217 134700 195998900 30000 30000 30000 30000 1
494 20250217 134600 195968900 30000 30000 30000 30000 1
495 20250217 134500 195938900 30000 30000 30000 30000 0
496 20250217 134400 195938900 30000 30000 30000 30000 1
497 20250217 134300 195908900 30000 30000 30000 30000 0
498 20250217 134200 195908900 30000 30000 30000 30000 2
499 20250217 134100 195848900 30050 30000 30050 30000 2
500 20250217 134000 195788850 30000 30000 30000 30000 1
501 20250217 133900 195758850 30000 30000 30000 30000 1
502 20250217 133800 195728850 30000 30000 30000 30000 1
503 20250217 133700 195698850 30000 30000 30000 30000 0
504 20250217 133600 195698850 30000 30000 30000 30000 15
505 20250217 133500 195248850 30000 30000 30000 30000 1
506 20250217 133400 195218850 30000 30000 30000 30000 0
507 20250217 133300 195218850 30000 30000 30000 30000 1
508 20250217 133200 195188850 30000 30000 30000 30000 0
509 20250217 133100 195188850 30000 30000 30000 30000 1
510 20250217 133000 195158850 30000 30000 30000 30000 1
511 20250217 132900 195128850 30000 30000 30000 30000 1
512 20250217 132800 195098850 30000 30000 30000 30000 0
513 20250217 132700 195098850 30000 30000 30000 30000 1
514 20250217 132600 195068850 30000 30000 30000 30000 2
515 20250217 132500 195008850 30050 30050 30050 30050 22
516 20250217 132400 194347750 30050 30050 30050 30050 1
517 20250217 132300 194317700 30050 30050 30050 30050 0
518 20250217 132200 194317700 30050 30050 30050 30050 1
519 20250217 132100 194287650 30050 30050 30050 30050 0
520 20250217 132000 194287650 30050 30050 30050 30050 1
521 20250217 131900 194257600 30050 30050 30050 30050 1
522 20250217 131800 194227550 30050 30050 30050 30050 1
523 20250217 131700 194197500 30050 30050 30050 30050 0
524 20250217 131600 194197500 30050 30050 30050 30050 1
525 20250217 131500 194167450 30050 30050 30050 30050 1
526 20250217 131400 194137400 30050 30050 30050 30050 0
527 20250217 131300 194137400 30050 30050 30050 30050 1
528 20250217 131200 194107350 30050 30100 30100 30050 19
529 20250217 131100 193535500 30050 30050 30050 30050 2
530 20250217 131000 193475400 30050 30050 30050 30050 0
531 20250217 130900 193475400 30050 30050 30050 30050 1
532 20250217 130800 193445350 30050 30050 30050 30050 0
533 20250217 130700 193445350 30050 30050 30050 30050 7
534 20250217 130600 193235000 30050 30050 30050 30050 1
535 20250217 130500 193204950 30050 30150 30150 30050 25
536 20250217 130400 192452700 30050 30050 30050 30050 1
537 20250217 130300 192422650 30050 30050 30050 30050 0
538 20250217 130200 192422650 30050 30050 30050 30050 1
539 20250217 130100 192392600 30050 30050 30050 30050 0
540 20250217 130000 192392600 30050 30050 30050 30050 1
541 20250217 125900 192362550 30050 30150 30150 30050 45
542 20250217 125800 191008050 30100 30100 30100 30100 1
543 20250217 125700 190977950 30100 30100 30100 30100 0
544 20250217 125600 190977950 30100 30100 30100 30100 1
545 20250217 125500 190947850 30100 30100 30100 30100 1
546 20250217 125400 190917750 30100 30100 30100 30100 0
547 20250217 125300 190917750 30100 30100 30100 30100 1
548 20250217 125200 190887650 30100 30100 30100 30100 18
549 20250217 125100 190345850 30050 30050 30050 30050 2
550 20250217 125000 190285750 30050 30050 30050 30050 1
551 20250217 124900 190255700 30050 30050 30050 30050 1
552 20250217 124800 190225650 30050 30050 30050 30050 0
553 20250217 124700 190225650 30050 30050 30050 30050 1
554 20250217 124600 190195600 30050 30050 30050 30050 1
555 20250217 124500 190165550 30050 30050 30050 30050 9
556 20250217 124400 189895100 30000 30000 30000 30000 1
557 20250217 124300 189865100 30000 30000 30000 30000 0
558 20250217 124200 189865100 30000 30000 30000 30000 1
559 20250217 124100 189835100 30000 30050 30100 30000 68
560 20250217 124000 187791650 30000 30000 30000 30000 1
561 20250217 123900 187761650 30000 30000 30000 30000 0
562 20250217 123800 187761650 30000 30000 30000 30000 1
563 20250217 123700 187731650 30000 30000 30000 30000 0
564 20250217 123600 187731650 30000 30000 30000 30000 1
565 20250217 123500 187701650 30000 30000 30000 30000 1
566 20250217 123400 187671650 30000 30000 30000 30000 0
567 20250217 123300 187671650 30000 30000 30000 30000 1
568 20250217 123200 187641650 30000 30000 30000 30000 0
569 20250217 123100 187641650 30000 30000 30000 30000 1
570 20250217 123000 187611650 30000 30000 30000 30000 1
571 20250217 122900 187581650 30000 30050 30050 30000 132
572 20250217 122800 183618150 30050 30050 30050 30050 0
573 20250217 122700 183618150 30050 30050 30050 30050 1
574 20250217 122600 183588100 30050 30050 30050 30050 1
575 20250217 122500 183558050 30050 30050 30050 30050 0
576 20250217 122400 183558050 30050 30050 30050 30050 1
577 20250217 122300 183528000 30200 30200 30200 30200 10
578 20250217 122200 183226000 30050 30050 30050 30050 1
579 20250217 122100 183195950 30050 30050 30050 30050 3
580 20250217 122000 183105800 30050 30050 30050 30050 1
581 20250217 121900 183075750 30050 30050 30050 30050 0
582 20250217 121800 183075750 30050 30050 30050 30050 1
583 20250217 121700 183045700 30050 30050 30050 30050 0
584 20250217 121600 183045700 30050 30050 30050 30050 1
585 20250217 121500 183015650 30050 30050 30050 30050 1
586 20250217 121400 182985600 30050 30050 30050 30050 50
587 20250217 121300 181483100 30100 30100 30100 30100 101
588 20250217 121200 178443000 30100 30100 30100 30100 0
589 20250217 121100 178443000 30100 30100 30100 30100 1
590 20250217 121000 178412900 30200 30200 30200 30100 58
591 20250217 120900 176661400 30100 30100 30100 30100 1
592 20250217 120800 176631300 30100 30100 30100 30100 9
593 20250217 120700 176360400 30100 30100 30100 30100 1
594 20250217 120600 176330300 30100 30100 30100 30100 1
595 20250217 120500 176300200 30100 30100 30100 30100 0
596 20250217 120400 176300200 30100 30050 30100 30050 4
597 20250217 120300 176179850 30050 30050 30050 30050 1
598 20250217 120200 176149800 30050 30050 30050 30050 1
599 20250217 120100 176119750 30050 30050 30050 30050 0
600 20250217 120000 176119750 30050 30050 30050 30050 1
601 20250217 115900 176089700 30200 30200 30200 30200 6
602 20250217 115800 175908500 30050 30050 30050 30050 1
603 20250217 115700 175878450 30200 30200 30200 30200 10
604 20250217 115600 175576450 30200 30200 30200 30200 0
605 20250217 115500 175576450 30200 30200 30200 30200 0
606 20250217 115400 175576450 30200 30100 30200 30100 27
607 20250217 115300 174763150 30100 30050 30100 30050 5
608 20250217 115200 174612700 30050 30050 30050 30050 0
609 20250217 115100 174612700 30050 30100 30100 30050 204
610 20250217 115000 168472450 30100 30100 30100 30100 0
611 20250217 114900 168472450 30100 30100 30100 30100 4
612 20250217 114800 168352050 30100 30100 30100 30100 0
613 20250217 114700 168352050 30100 30200 30200 30100 22
614 20250217 114600 167688750 30200 30150 30200 30150 14
615 20250217 114500 167266300 30150 30150 30150 30150 0
616 20250217 114400 167266300 30150 30150 30150 30150 1
617 20250217 114300 167236150 30150 30150 30150 30150 9
618 20250217 114200 166964800 30150 30100 30150 30100 12
619 20250217 114100 166603100 30100 30100 30100 30100 0
620 20250217 114000 166603100 30100 30100 30200 30100 241
621 20250217 113900 159331050 30100 30100 30100 30100 0
622 20250217 113800 159331050 30100 30100 30100 30100 1
623 20250217 113700 159300950 30100 30100 30100 30100 0
624 20250217 113600 159300950 30100 30100 30100 30100 1
625 20250217 113500 159270850 30100 30150 30150 30100 54
626 20250217 113400 157642800 30150 30150 30150 30150 0
627 20250217 113300 157642800 30150 30150 30150 30150 5
628 20250217 113200 157492050 30150 30150 30150 30150 0
629 20250217 113100 157492050 30150 30150 30150 30150 0
630 20250217 113000 157492050 30150 30150 30150 30150 0
631 20250217 112900 157492050 30150 30150 30150 30150 0
632 20250217 112800 157492050 30150 30150 30150 30150 0
633 20250217 112700 157492050 30150 30150 30150 30150 0
634 20250217 112600 157492050 30150 30150 30150 30150 0
635 20250217 112500 157492050 30150 30150 30150 30150 0
636 20250217 112400 157492050 30150 30150 30150 30150 0
637 20250217 112300 157492050 30150 30150 30150 30150 0
638 20250217 112200 157492050 30150 30150 30150 30150 0
639 20250217 112100 157492050 30150 30150 30150 30150 0
640 20250217 112000 157492050 30150 30150 30150 30150 5
641 20250217 111900 157341300 30150 30150 30150 30150 0
642 20250217 111800 157341300 30150 30150 30150 30150 0
643 20250217 111700 157341300 30150 30150 30150 30150 0
644 20250217 111600 157341300 30150 30150 30150 30150 4
645 20250217 111500 157220700 30150 30150 30150 30150 3
646 20250217 111400 157130250 30150 30150 30150 30150 8
647 20250217 111300 156889050 30150 30150 30150 30100 6
648 20250217 111200 156708200 30150 30150 30150 30150 1
649 20250217 111100 156678050 30100 30100 30150 30100 11
650 20250217 111000 156346900 30100 30100 30100 30050 14
651 20250217 110900 155925550 30100 30100 30100 30050 94
652 20250217 110800 153099350 30050 30050 30100 30050 16
653 20250217 110700 152617850 30050 30050 30050 30050 1
654 20250217 110600 152587800 30050 30050 30050 30050 11
655 20250217 110500 152257250 30050 30050 30050 30050 1
656 20250217 110400 152227200 30050 30050 30050 30050 1
657 20250217 110300 152197150 30050 30050 30050 30050 5
658 20250217 110200 152046900 30050 30050 30050 30050 1
659 20250217 110100 152016850 30050 30050 30050 30050 0
660 20250217 110000 152016850 30050 30050 30050 30050 1
661 20250217 105900 151986800 30050 30050 30050 30050 0
662 20250217 105800 151986800 30050 30050 30050 30050 2
663 20250217 105700 151926700 30050 30050 30050 30050 0
664 20250217 105600 151926700 30050 30050 30050 30050 6
665 20250217 105500 151746400 30050 30050 30050 30050 2
666 20250217 105400 151686300 30100 30100 30100 30100 36
667 20250217 105300 150602700 30100 30100 30100 30100 1
668 20250217 105200 150572600 30100 30150 30150 30100 174
669 20250217 105100 145334400 30150 30150 30150 30150 17
670 20250217 105000 144821850 30150 30150 30150 30150 1
671 20250217 104900 144791700 30150 30150 30150 30150 8
672 20250217 104800 144550500 30150 30150 30150 30150 85
673 20250217 104700 141987750 30200 30200 30200 30200 88
674 20250217 104600 139330150 30200 30200 30200 30200 0
675 20250217 104500 139330150 30200 30200 30200 30200 1
676 20250217 104400 139299950 30200 30200 30200 30200 1
677 20250217 104300 139269750 30200 30200 30200 30200 2
678 20250217 104200 139209350 30200 30200 30200 30200 2
679 20250217 104100 139148950 30200 30200 30200 30150 75
680 20250217 104000 136884000 30150 30150 30150 30150 5
681 20250217 103900 136733250 30150 30150 30150 30150 5
682 20250217 103800 136582500 30150 30150 30150 30150 1
683 20250217 103700 136552350 30150 30150 30150 30150 1
684 20250217 103600 136522200 30200 30200 30200 30200 19
685 20250217 103500 135948400 30150 30150 30150 30150 6
686 20250217 103400 135767500 30150 30150 30150 30150 1
687 20250217 103300 135737350 30150 30150 30150 30150 1
688 20250217 103200 135707200 30150 30150 30150 30150 2
689 20250217 103100 135646900 30150 30150 30150 30150 11
690 20250217 103000 135315250 30250 30150 30250 30150 5
691 20250217 102900 135164300 30200 30150 30200 30150 7
692 20250217 102800 134952950 30150 30150 30150 30150 14
693 20250217 102700 134530850 30150 30150 30150 30150 5
694 20250217 102600 134380100 30150 30150 30150 30150 0
695 20250217 102500 134380100 30150 30150 30150 30150 5
696 20250217 102400 134229350 30150 30150 30150 30150 0
697 20250217 102300 134229350 30150 30150 30150 30150 3
698 20250217 102200 134138900 30150 30150 30150 30150 213
699 20250217 102100 127716950 30150 30150 30150 30150 11
700 20250217 102000 127385300 30150 30150 30150 30150 3
701 20250217 101900 127294850 30150 30200 30200 30150 11
702 20250217 101800 126962700 30250 30250 30250 30250 64
703 20250217 101700 125026700 30250 30150 30250 30150 35
704 20250217 101600 123969650 30150 30200 30200 30150 24
705 20250217 101500 123245250 30200 30200 30200 30200 0
706 20250217 101400 123245250 30200 30300 30300 30200 3
707 20250217 101300 123154550 30250 30250 30250 30250 4
708 20250217 101200 123033550 30250 30250 30250 30250 138
709 20250217 101100 118859050 30450 30150 30500 30150 150
710 20250217 101000 114303050 30150 30150 30250 30150 201
711 20250217 100900 108224900 30400 30400 30400 30400 8
712 20250217 100800 107981700 30400 30350 30450 30350 869
713 20250217 100700 81537850 30150 30350 30400 30150 102
714 20250217 100600 78438000 30350 30250 30350 30250 100
715 20250217 100500 75404650 30100 30100 30100 30100 175
716 20250217 100400 70137150 30100 30100 30100 30100 50
717 20250217 100300 68632150 30150 30400 30400 30150 5
718 20250217 100200 68481150 30400 30400 30400 30400 4
719 20250217 100100 68359550 30450 30150 30450 30150 216
720 20250217 100000 61783700 30150 29950 30450 29950 272
721 20250217 095900 53554750 29950 29950 29950 29950 19
722 20250217 095800 52985700 30100 29850 30100 29850 212
723 20250217 095700 46606100 30100 30000 30100 30000 200
724 20250217 095600 40590150 30050 29800 30050 29800 49
725 20250217 095500 39120400 30000 29900 30000 29800 223
726 20250217 095400 32439000 29800 29800 29800 29800 1
727 20250217 095300 32409200 29800 29800 29800 29800 0
728 20250217 095200 32409200 29800 29800 29900 29800 336
729 20250217 095100 22367650 29800 29800 29800 29800 1
730 20250217 095000 22337850 29750 29750 29750 29750 23
731 20250217 094900 21653600 29800 29800 29800 29800 0
732 20250217 094800 21653600 29800 29800 29800 29800 0
733 20250217 094700 21653600 29800 29700 29800 29700 13
734 20250217 094600 21266550 29700 29700 29700 29700 34
735 20250217 094500 20256750 29700 29700 29700 29700 6
736 20250217 094400 20078550 29600 29600 29600 29600 0
737 20250217 094300 20078550 29600 29600 29600 29600 2
738 20250217 094200 20019350 29650 29650 29650 29650 30
739 20250217 094100 19129850 29650 29650 29650 29650 4
740 20250217 094000 19011250 29700 29700 29700 29700 0
741 20250217 093900 19011250 29700 29600 29700 29600 6
742 20250217 093800 18833450 29600 29600 29600 29600 7
743 20250217 093700 18626250 29600 29600 29600 29600 20
744 20250217 093600 18034250 29550 29550 29550 29550 42
745 20250217 093500 16793150 29600 29600 29600 29600 2
746 20250217 093400 16733950 29550 29550 29550 29550 163
747 20250217 093300 11917300 29600 29600 29600 29600 3
748 20250217 093200 11828500 29600 29600 29600 29600 20
749 20250217 093100 11236500 29650 29650 29650 29650 0
750 20250217 093000 11236500 29650 29650 29650 29650 1
751 20250217 092900 11206850 29550 29550 29550 29550 4
752 20250217 092800 11088650 29550 29550 29550 29550 70
753 20250217 092700 9020150 29550 29550 29550 29550 3
754 20250217 092600 8931500 29550 29550 29550 29550 23
755 20250217 092500 8251850 29550 29550 29550 29550 2
756 20250217 092400 8192750 29550 29550 29550 29550 1
757 20250217 092300 8163200 29500 29600 29600 29500 18
758 20250217 092200 7631800 29700 29700 29700 29700 10
759 20250217 092100 7334800 29550 29700 29700 29550 26
760 20250217 092000 6565750 29500 29500 29500 29500 1
761 20250217 091900 6536250 29500 29500 29500 29500 0
762 20250217 091800 6536250 29500 29500 29500 29500 1
763 20250217 091700 6506750 29500 29500 29500 29500 0
764 20250217 091600 6506750 29500 29500 29500 29500 3
765 20250217 091500 6418250 29550 29500 29550 29500 12
766 20250217 091400 6064200 29500 29500 29500 29500 1
767 20250217 091300 6034700 29500 29500 29500 29500 4
768 20250217 091200 5916700 29700 29500 29700 29500 2
769 20250217 091100 5857500 29500 29450 29500 29450 31
770 20250217 091000 4943900 29450 29450 29450 29450 1
771 20250217 090900 4914450 29450 29650 29650 29450 125
772 20250217 090800 1215350 29650 29650 29650 29650 0
773 20250217 090700 1215350 29650 29650 29650 29650 2
774 20250217 090600 1156050 29650 29650 29650 29650 0
775 20250217 090500 1156050 29650 29650 29650 29650 3
776 20250217 090400 1067100 29650 29650 29650 29650 1
777 20250217 090300 1037450 29650 29700 29700 29650 8
778 20250217 090200 800100 29600 29600 29600 29600 0
779 20250217 090100 800100 29600 29600 29600 29600 2
780 20250217 090000 740900 29900 29600 29900 29600 25