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

Update 2025-02-13 2830 candle_min

Browse Source
This commit is contained in:
ened
2025-02-13 22:01:31 +09:00
parent b2a5517dde
commit cd2886aae8
2830 changed files with 1834813 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

594
008830/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,185200,277971436050,24850,24850,24850,24850,69137
20250213,185100,277971436050,24850,24850,24850,24850,0
20250213,185000,277971436050,24850,24850,24850,24850,0
20250213,184900,277971436050,24850,24850,24850,24850,0
20250213,184800,277971436050,24850,24850,24850,24850,0
20250213,184700,277971436050,24850,24850,24850,24850,0
20250213,184600,277971436050,24850,24850,24850,24850,0
20250213,184500,277971436050,24850,24850,24850,24850,0
20250213,184400,277971436050,24850,24850,24850,24850,0
20250213,184300,277971436050,24850,24850,24850,24850,0
20250213,184200,277971436050,24850,24850,24850,24850,0
20250213,184100,277971436050,24850,24850,24850,24850,0
20250213,184000,277971436050,24850,24850,24850,24850,0
20250213,183900,277971436050,24850,24850,24850,24850,0
20250213,183800,277971436050,24850,24850,24850,24850,0
20250213,183700,277971436050,24850,24850,24850,24850,0
20250213,183600,277971436050,24850,24850,24850,24850,0
20250213,183500,277971436050,24850,24850,24850,24850,0
20250213,183400,277971436050,24850,24850,24850,24850,0
20250213,183300,277971436050,24850,24850,24850,24850,0
20250213,183200,277971436050,24850,24850,24850,24850,0
20250213,183100,277971436050,24850,24850,24850,24850,0
20250213,183000,277971436050,24850,24850,24850,24850,0
20250213,182900,277971436050,24850,24850,24850,24850,0
20250213,182800,277971436050,24850,24850,24850,24850,0
20250213,182700,277971436050,24850,24850,24850,24850,0
20250213,182600,277971436050,24850,24850,24850,24850,0
20250213,182500,277971436050,24850,24850,24850,24850,0
20250213,182400,277971436050,24850,24850,24850,24850,0
20250213,182300,277971436050,24850,24850,24850,24850,0
20250213,182200,277971436050,24850,24850,24850,24850,69137
20250213,182100,277971436050,24850,24850,24850,24850,0
20250213,182000,277971436050,24850,24850,24850,24850,0
20250213,181900,277971436050,24850,24850,24850,24850,0
20250213,181800,277971436050,24850,24850,24850,24850,0
20250213,181700,277971436050,24850,24850,24850,24850,0
20250213,181600,277971436050,24850,24850,24850,24850,0
20250213,181500,277971436050,24850,24850,24850,24850,0
20250213,181400,277971436050,24850,24850,24850,24850,0
20250213,181300,277971436050,24850,24850,24850,24850,0
20250213,181200,277971436050,24850,24850,24850,24850,0
20250213,181100,277971436050,24850,24850,24850,24850,0
20250213,181000,277971436050,24850,24850,24850,24850,0
20250213,180900,277971436050,24850,24850,24850,24850,0
20250213,180800,277971436050,24850,24850,24850,24850,0
20250213,180700,277971436050,24850,24850,24850,24850,0
20250213,180600,277971436050,24850,24850,24850,24850,0
20250213,180500,277971436050,24850,24850,24850,24850,0
20250213,180400,277971436050,24850,24850,24850,24850,0
20250213,180300,277971436050,24850,24850,24850,24850,0
20250213,180200,277971436050,24850,24850,24850,24850,0
20250213,180100,277971436050,24850,24850,24850,24850,0
20250213,180000,277971436050,24850,24850,24850,24850,0
20250213,175900,277971436050,24850,24850,24850,24850,0
20250213,175800,277971436050,24850,24850,24850,24850,0
20250213,175700,277971436050,24850,24850,24850,24850,0
20250213,175600,277971436050,24850,24850,24850,24850,0
20250213,175500,277971436050,24850,24850,24850,24850,0
20250213,175400,277971436050,24850,24850,24850,24850,0
20250213,175300,277971436050,24850,24850,24850,24850,0
20250213,175200,277971436050,24850,24850,24850,24850,69137
20250213,175100,277971436050,24850,24850,24850,24850,0
20250213,175000,277971436050,24850,24850,24850,24850,0
20250213,174900,277971436050,24850,24850,24850,24850,0
20250213,174800,277971436050,24850,24850,24850,24850,0
20250213,174700,277971436050,24850,24850,24850,24850,0
20250213,174600,277971436050,24850,24850,24850,24850,0
20250213,174500,277971436050,24850,24850,24850,24850,0
20250213,174400,277971436050,24850,24850,24850,24850,0
20250213,174300,277971436050,24850,24850,24850,24850,0
20250213,174200,277971436050,24850,24850,24850,24850,0
20250213,174100,277971436050,24850,24850,24850,24850,0
20250213,174000,277971436050,24850,24850,24850,24850,0
20250213,173900,277971436050,24850,24850,24850,24850,0
20250213,173800,277971436050,24850,24850,24850,24850,0
20250213,173700,277971436050,24850,24850,24850,24850,0
20250213,173600,277971436050,24850,24850,24850,24850,0
20250213,173500,277971436050,24850,24850,24850,24850,0
20250213,173400,277971436050,24850,24850,24850,24850,0
20250213,173300,277971436050,24850,24850,24850,24850,0
20250213,173200,277971436050,24850,24850,24850,24850,0
20250213,173100,277971436050,24850,24850,24850,24850,0
20250213,173000,277971436050,24850,24850,24850,24850,0
20250213,172900,277971436050,24850,24850,24850,24850,0
20250213,172800,277971436050,24850,24850,24850,24850,0
20250213,172700,277971436050,24850,24850,24850,24850,0
20250213,172600,277971436050,24850,24850,24850,24850,0
20250213,172500,277971436050,24850,24850,24850,24850,0
20250213,172400,277971436050,24850,24850,24850,24850,0
20250213,172300,277971436050,24850,24850,24850,24850,0
20250213,172200,277971436050,24850,24850,24850,24850,69137
20250213,172100,277971436050,24850,24850,24850,24850,0
20250213,172000,277971436050,24850,24850,24850,24850,0
20250213,171900,277971436050,24850,24850,24850,24850,0
20250213,171800,277971436050,24850,24850,24850,24850,0
20250213,171700,277971436050,24850,24850,24850,24850,0
20250213,171600,277971436050,24850,24850,24850,24850,0
20250213,171500,277971436050,24850,24850,24850,24850,0
20250213,171400,277971436050,24850,24850,24850,24850,0
20250213,171300,277971436050,24850,24850,24850,24850,0
20250213,171200,277971436050,24850,24850,24850,24850,0
20250213,171100,277971436050,24850,24850,24850,24850,0
20250213,171000,277971436050,24850,24850,24850,24850,0
20250213,170900,277971436050,24850,24850,24850,24850,0
20250213,170800,277971436050,24850,24850,24850,24850,0
20250213,170700,277971436050,24850,24850,24850,24850,0
20250213,170600,277971436050,24850,24850,24850,24850,0
20250213,170500,277971436050,24850,24850,24850,24850,0
20250213,170400,277971436050,24850,24850,24850,24850,0
20250213,170300,277971436050,24850,24850,24850,24850,0
20250213,170200,277971436050,24850,24850,24850,24850,0
20250213,170100,277971436050,24850,24850,24850,24850,0
20250213,170000,277971436050,24850,24850,24850,24850,0
20250213,165900,277971436050,24850,24850,24850,24850,0
20250213,165800,277971436050,24850,24850,24850,24850,0
20250213,165700,277971436050,24850,24850,24850,24850,0
20250213,165600,277971436050,24850,24850,24850,24850,0
20250213,165500,277971436050,24850,24850,24850,24850,0
20250213,165400,277971436050,24850,24850,24850,24850,0
20250213,165300,277971436050,24850,24850,24850,24850,0
20250213,165200,277971436050,24850,24850,24850,24850,69137
20250213,165100,277971436050,24850,24850,24850,24850,0
20250213,165000,277971436050,24850,24850,24850,24850,0
20250213,164900,277971436050,24850,24850,24850,24850,0
20250213,164800,277971436050,24850,24850,24850,24850,0
20250213,164700,277971436050,24850,24850,24850,24850,0
20250213,164600,277971436050,24850,24850,24850,24850,0
20250213,164500,277971436050,24850,24850,24850,24850,0
20250213,164400,277971436050,24850,24850,24850,24850,0
20250213,164300,277971436050,24850,24850,24850,24850,0
20250213,164200,277971436050,24850,24850,24850,24850,0
20250213,164100,277971436050,24850,24850,24850,24850,0
20250213,164000,277971436050,24850,24850,24850,24850,0
20250213,163900,277971436050,24850,24850,24850,24850,0
20250213,163800,277971436050,24850,24850,24850,24850,0
20250213,163700,277971436050,24850,24850,24850,24850,0
20250213,163600,277971436050,24850,24850,24850,24850,0
20250213,163500,277971436050,24850,24850,24850,24850,0
20250213,163400,277971436050,24850,24850,24850,24850,0
20250213,163300,277971436050,24850,24850,24850,24850,0
20250213,163200,277971436050,24850,24850,24850,24850,0
20250213,163100,277971436050,24850,24850,24850,24850,0
20250213,163000,277971436050,24850,24850,24850,24850,0
20250213,162900,277971436050,24850,24850,24850,24850,0
20250213,162800,277971436050,24850,24850,24850,24850,0
20250213,162700,277971436050,24850,24850,24850,24850,0
20250213,162600,277971436050,24850,24850,24850,24850,0
20250213,162500,277971436050,24850,24850,24850,24850,0
20250213,162400,277971436050,24850,24850,24850,24850,0
20250213,162300,277971436050,24850,24850,24850,24850,0
20250213,162200,277971436050,24850,24850,24850,24850,69137
20250213,162100,277971436050,24850,24850,24850,24850,0
20250213,162000,277971436050,24850,24850,24850,24850,0
20250213,161900,277971436050,24850,24850,24850,24850,0
20250213,161800,277971436050,24850,24850,24850,24850,0
20250213,161700,277971436050,24850,24850,24850,24850,0
20250213,161600,277971436050,24850,24850,24850,24850,0
20250213,161500,277971436050,24850,24850,24850,24850,0
20250213,161400,277971436050,24850,24850,24850,24850,0
20250213,161300,277971436050,24850,24850,24850,24850,0
20250213,161200,277971436050,24850,24850,24850,24850,0
20250213,161100,277971436050,24850,24850,24850,24850,0
20250213,161000,277971436050,24850,24850,24850,24850,0
20250213,160900,277971436050,24850,24850,24850,24850,0
20250213,160800,277971436050,24850,24850,24850,24850,0
20250213,160700,277971436050,24850,24850,24850,24850,0
20250213,160600,277971436050,24850,24850,24850,24850,0
20250213,160500,277971436050,24850,24850,24850,24850,0
20250213,160400,277971436050,24850,24850,24850,24850,0
20250213,160300,277971436050,24850,24850,24850,24850,0
20250213,160200,277971436050,24850,24850,24850,24850,0
20250213,160100,277971436050,24850,24850,24850,24850,0
20250213,160000,277971436050,24850,24850,24850,24850,0
20250213,155900,277971436050,24850,24850,24850,24850,0
20250213,155800,277971436050,24850,24850,24850,24850,0
20250213,155700,277971436050,24850,24850,24850,24850,0
20250213,155600,277971436050,24850,24850,24850,24850,0
20250213,155500,277971436050,24850,24850,24850,24850,0
20250213,155400,277971436050,24850,24850,24850,24850,0
20250213,155300,277971436050,24850,24850,24850,24850,0
20250213,155200,277971436050,24850,24850,24850,24850,69137
20250213,155100,277971436050,24850,24850,24850,24850,0
20250213,155000,277971436050,24850,24850,24850,24850,0
20250213,154900,277971436050,24850,24850,24850,24850,0
20250213,154800,277971436050,24850,24850,24850,24850,0
20250213,154700,277971436050,24850,24850,24850,24850,0
20250213,154600,277971436050,24850,24850,24850,24850,0
20250213,154500,277971436050,24850,24850,24850,24850,0
20250213,154400,277971436050,24850,24850,24850,24850,0
20250213,154300,277971436050,24850,24850,24850,24850,0
20250213,154200,277971436050,24850,24850,24850,24850,0
20250213,154100,277971436050,24850,24850,24850,24850,0
20250213,154000,277971436050,24850,24850,24850,24850,0
20250213,153900,277971436050,24850,24850,24850,24850,0
20250213,153800,277971436050,24850,24850,24850,24850,0
20250213,153700,277971436050,24850,24850,24850,24850,0
20250213,153600,277971436050,24850,24850,24850,24850,0
20250213,153500,277971436050,24850,24850,24850,24850,0
20250213,153400,277971436050,24850,24850,24850,24850,0
20250213,153300,277971436050,24850,24850,24850,24850,0
20250213,153200,277971436050,24850,24850,24850,24850,0
20250213,153100,277971436050,24850,24850,24850,24850,0
20250213,153000,277971436050,24850,24850,24850,24850,69137
20250213,152900,276253381600,24650,24650,24650,24650,0
20250213,152800,276253381600,24650,24650,24650,24650,0
20250213,152700,276253381600,24650,24650,24650,24650,0
20250213,152600,276253381600,24650,24650,24650,24650,0
20250213,152500,276253381600,24650,24650,24650,24650,0
20250213,152400,276253381600,24650,24650,24650,24650,0
20250213,152300,276253381600,24650,24650,24650,24650,0
20250213,152200,276253381600,24650,24650,24650,24650,0
20250213,152100,276253381600,24650,24650,24650,24650,0
20250213,152000,276253381600,24650,24650,24650,24650,0
20250213,151900,276253381600,24650,24600,24750,24600,20345
20250213,151800,275751479400,24600,24700,24750,24500,22696
20250213,151700,275193315650,24700,24750,24800,24650,21074
20250213,151600,274672691600,24750,24850,24850,24750,21981
20250213,151500,274127695750,24850,24850,24900,24850,6832
20250213,151400,273957825200,24850,24900,24950,24850,5822
20250213,151300,273812900150,24900,24950,24950,24850,11731
20250213,151200,273520802350,24950,24750,24950,24750,7501
20250213,151100,273334533050,24850,25050,25050,24750,30457
20250213,151000,272575272850,25050,24750,25100,24750,28492
20250213,150900,271864355050,24750,24900,24950,24750,22213
20250213,150800,271311786700,24950,24750,25000,24750,41221
20250213,150700,270284897250,24750,24750,24800,24650,12043
20250213,150600,269987205350,24800,24600,24850,24600,24181
20250213,150500,269388792350,24600,24600,24650,24550,3464
20250213,150400,269303572750,24650,24600,24650,24550,6079
20250213,150300,269153986050,24600,24700,24750,24600,6409
20250213,150200,268995955150,24700,24750,24750,24650,13258
20250213,150100,268668468050,24750,24500,24800,24450,23251
20250213,150000,268095322500,24500,24350,24500,24300,7719
20250213,145900,267906899650,24350,24400,24400,24300,4380
20250213,145800,267800214200,24400,24300,24500,24200,10232
20250213,145700,267551505750,24300,24450,24450,24200,11543
20250213,145600,267271002750,24450,24450,24550,24300,11615
20250213,145500,266987609050,24450,24600,24650,24450,13286
20250213,145400,266662070200,24600,24600,24650,24550,4154
20250213,145300,266559878550,24650,24550,24650,24500,3693
20250213,145200,266469185800,24500,24700,24700,24450,7400
20250213,145100,266287304150,24700,24700,24750,24650,13575
20250213,145000,265951898050,24750,24500,24750,24450,21407
20250213,144900,265423772150,24450,24500,24500,24400,5429
20250213,144800,265290954350,24500,24550,24550,24450,2631
20250213,144700,265226477000,24550,24450,24550,24400,4060
20250213,144600,265127159450,24500,24450,24500,24450,4188
20250213,144500,265024619900,24400,24400,24500,24350,3097
20250213,144400,264949036300,24400,24350,24500,24300,5279
20250213,144300,264820259450,24350,24500,24500,24300,3516
20250213,144200,264734573550,24450,24500,24550,24400,5023
20250213,144100,264611606900,24500,24350,24500,24300,2087
20250213,144000,264560616900,24350,24300,24400,24250,6589
20250213,143900,264400258300,24250,24400,24450,24250,7372
20250213,143800,264220797250,24400,24450,24550,24400,5382
20250213,143700,264089146900,24450,24700,24700,24300,22959
20250213,143600,263526052950,24650,24650,24750,24600,6988
20250213,143500,263353739400,24700,24700,24800,24650,16916
20250213,143400,262935980950,24750,24550,24800,24550,31286
20250213,143300,262163635300,24550,24350,24600,24350,19360
20250213,143200,261689621750,24400,24350,24400,24200,8673
20250213,143100,261478815900,24300,24400,24400,24250,6711
20250213,143000,261315464600,24400,24400,24400,24300,8708
20250213,142900,261103490850,24400,24300,24400,24300,11240
20250213,142800,260829765200,24300,24250,24300,24200,7901
20250213,142700,260638248300,24200,24150,24350,24100,14179
20250213,142600,260295009900,24150,24200,24300,24150,24144
20250213,142500,259710537000,24250,24250,24400,24200,25718
20250213,142400,259086212350,24250,24650,24650,24250,45048
20250213,142300,257988379400,24650,24600,24650,24600,1671
20250213,142200,257947239500,24650,24600,24650,24600,3909
20250213,142100,257850943850,24600,24650,24650,24550,5201
20250213,142000,257723088850,24650,24750,24750,24600,5790
20250213,141900,257580255300,24750,24650,24750,24600,4390
20250213,141800,257471967250,24600,24600,24700,24550,7129
20250213,141700,257296278000,24650,24550,24750,24550,15683
20250213,141600,256909512800,24550,24450,24600,24400,13340
20250213,141500,256582770550,24400,24600,24600,24400,19013
20250213,141400,256117599100,24600,24600,24650,24500,12834
20250213,141300,255802348500,24650,24700,24700,24600,6399
20250213,141200,255644551900,24650,24750,24750,24650,16332
20250213,141100,255241072500,24750,24600,24800,24550,17677
20250213,141000,254805090450,24650,24600,24700,24600,8504
20250213,140900,254595519600,24650,24650,24650,24550,13802
20250213,140800,254255905800,24650,24500,24650,24400,34093
20250213,140700,253419972700,24500,24700,24750,24500,45677
20250213,140600,252298095950,24750,24850,24900,24550,46549
20250213,140500,251148072800,24850,25050,25100,24850,15450
20250213,140400,250762844800,25100,25200,25250,25050,4109
20250213,140300,250659563800,25200,25200,25250,25200,1860
20250213,140200,250612660650,25250,25250,25300,25150,4723
20250213,140100,250493606550,25250,25200,25300,25150,4038
20250213,140000,250391747850,25200,25150,25200,25150,2787
20250213,135900,250321547550,25150,25150,25200,25150,1330
20250213,135800,250288086450,25150,25250,25250,25150,5763
20250213,135700,250142996400,25200,25250,25300,25200,6344
20250213,135600,249982870150,25300,25300,25350,25250,10408
20250213,135500,249719584700,25250,25200,25300,25200,21188
20250213,135400,249184661700,25200,25100,25200,25100,9113
20250213,135300,248955391000,25150,25050,25150,25000,8093
20250213,135200,248752629850,25000,25050,25100,25000,3211
20250213,135100,248672234300,25050,25100,25100,25000,5200
20250213,135000,248542000650,25100,25050,25100,25000,9664
20250213,134900,248299884450,25050,24900,25050,24850,9825
20250213,134800,248054973650,24950,24900,24950,24850,11713
20250213,134700,247763453100,24900,25050,25100,24750,57433
20250213,134600,246333265100,25050,25200,25200,25050,11611
20250213,134500,246041754350,25150,25150,25200,25100,2857
20250213,134400,245969955000,25100,25150,25150,25100,2821
20250213,134300,245899130850,25100,25100,25200,25100,5169
20250213,134200,245769341750,25100,25200,25200,25100,2120
20250213,134100,245716043400,25200,25100,25200,25100,2870
20250213,134000,245643831250,25100,25200,25250,25100,3239
20250213,133900,245562304750,25200,25200,25250,25150,3771
20250213,133800,245467205550,25150,25050,25200,25050,7291
20250213,133700,245284060600,25100,25150,25200,25050,8705
20250213,133600,245065326550,25150,25250,25250,25100,11218
20250213,133500,244782999900,25200,25250,25300,25200,4266
20250213,133400,244675299300,25250,25250,25300,25200,8165
20250213,133300,244469376350,25300,25400,25400,25250,13118
20250213,133200,244136530850,25400,25400,25450,25350,8607
20250213,133100,243917959300,25400,25200,25400,25200,11196
20250213,133000,243634674350,25250,25100,25250,25100,5463
20250213,132900,243497202150,25100,25200,25200,25100,3275
20250213,132800,243414860250,25150,25150,25200,25100,7271
20250213,132700,243231997350,25200,25100,25200,25050,13552
20250213,132600,242891214050,25100,25250,25300,25050,24725
20250213,132500,242269784150,25300,25300,25350,25150,21635
20250213,132400,241723703900,25300,25400,25400,25300,5352
20250213,132300,241588033600,25350,25400,25450,25350,2192
20250213,132200,241532368850,25350,25300,25400,25300,4719
20250213,132100,241412781250,25300,25350,25400,25300,6735
20250213,132000,241242216250,25350,25300,25350,25300,5123
20250213,131900,241112482800,25300,25350,25400,25250,15518
20250213,131800,240719766350,25400,25400,25500,25350,5179
20250213,131700,240588158850,25400,25450,25500,25400,10067
20250213,131600,240332069300,25500,25500,25550,25450,3780
20250213,131500,240235693000,25500,25500,25600,25500,6152
20250213,131400,240078662400,25550,25550,25600,25500,6984
20250213,131300,239900255450,25600,25550,25650,25550,3976
20250213,131200,239798538900,25550,25700,25700,25550,12700
20250213,131100,239472999200,25650,25650,25800,25600,36446
20250213,131000,238535843650,25650,25400,25700,25350,27749
20250213,130900,237825280400,25400,25300,25400,25250,7058
20250213,130800,237646491600,25300,25400,25450,25300,10345
20250213,130700,237384223700,25400,25500,25500,25400,9219
20250213,130600,237149584100,25500,25550,25550,25450,6736
20250213,130500,236977726800,25500,25550,25550,25500,4716
20250213,130400,236857441050,25550,25550,25550,25500,2868
20250213,130300,236784216600,25550,25500,25600,25450,14852
20250213,130200,236404665600,25500,25400,25500,25350,7161
20250213,130100,236222602800,25400,25500,25500,25400,8331
20250213,130000,236010835900,25500,25550,25550,25350,20042
20250213,125900,235500903750,25550,25550,25550,25400,20390
20250213,125800,234981472150,25550,25700,25750,25500,16420
20250213,125700,234561263600,25700,25750,25750,25650,21863
20250213,125600,233999271250,25700,25750,25750,25550,26486
20250213,125500,233319970150,25750,25650,25750,25550,54415
20250213,125400,231923591500,25650,25600,25700,25550,38769
20250213,125300,230929586600,25600,25500,25600,25450,22356
20250213,125200,230358754100,25500,25500,25550,25450,24425
20250213,125100,229736000050,25450,25400,25600,25350,61220
20250213,125000,228173403300,25450,25250,25500,25200,31992
20250213,124900,227361778050,25250,25200,25250,25150,6858
20250213,124800,227188900300,25150,25150,25200,25100,6062
20250213,124700,227036339000,25150,25100,25150,25050,3942
20250213,124600,226937319950,25100,25050,25100,25000,3421
20250213,124500,226851600950,25050,25000,25050,25000,5244
20250213,124400,226720483250,25050,25000,25050,25000,1520
20250213,124300,226682421650,25050,25050,25050,25000,1941
20250213,124200,226633808550,25050,24950,25050,24950,1739
20250213,124100,226590343150,24950,24950,25000,24900,3075
20250213,124000,226513626250,24900,24900,24950,24900,2212
20250213,123900,226458538700,24900,24900,24950,24850,1950
20250213,123800,226410000300,24950,25000,25000,24900,5150
20250213,123700,226281604050,25000,25050,25050,24950,1967
20250213,123600,226232477100,25050,24950,25050,24900,5740
20250213,123500,226089070750,25000,24900,25000,24850,10691
20250213,123400,225822712850,24950,25000,25050,24900,12354
20250213,123300,225514366450,25000,25100,25100,25000,7551
20250213,123200,225325195300,25100,25100,25100,25050,1218
20250213,123100,225294675050,25050,25150,25150,25050,2354
20250213,123000,225235604000,25100,25100,25150,25050,1619
20250213,122900,225194983950,25100,25050,25100,25000,2953
20250213,122800,225121017950,25100,25100,25150,25050,3473
20250213,122700,225033886350,25100,25250,25250,25100,7835
20250213,122600,224836744750,25250,25150,25250,25150,2742
20250213,122500,224767641500,25200,25200,25250,25150,5644
20250213,122400,224625403600,25150,25100,25200,25050,3189
20250213,122300,224545255100,25050,25050,25100,25000,4488
20250213,122200,224432954050,25100,25100,25150,25050,6248
20250213,122100,224276264350,25050,25050,25100,25050,2678
20250213,122000,224209155700,25100,25050,25150,25000,10439
20250213,121900,223947736200,25050,25150,25200,25050,13313
20250213,121800,223613395500,25150,25200,25250,25150,3080
20250213,121700,223535838300,25200,25250,25300,25200,3069
20250213,121600,223458389700,25300,25300,25350,25250,2848
20250213,121500,223386387550,25300,25350,25350,25200,9622
20250213,121400,223143104450,25350,25300,25350,25300,2432
20250213,121300,223081564350,25300,25150,25350,25150,7577
20250213,121200,222890007850,25200,25250,25300,25100,11026
20250213,121100,222612274650,25250,25300,25300,25200,3865
20250213,121000,222514683050,25300,25300,25350,25250,3518
20250213,120900,222425684150,25350,25300,25350,25250,3460
20250213,120800,222338079250,25300,25300,25350,25250,10445
20250213,120700,222073711050,25250,25200,25300,25150,5679
20250213,120600,221930449650,25150,25250,25250,25150,4446
20250213,120500,221818318950,25200,25300,25300,25150,15034
20250213,120400,221439095800,25300,25250,25300,25200,5755
20250213,120300,221293827150,25250,25150,25250,25100,9921
20250213,120200,221044250050,25150,25200,25200,25150,2205
20250213,120100,220988791450,25200,25150,25200,25150,1199
20250213,120000,220958611500,25200,25200,25200,25100,4195
20250213,115900,220853081800,25200,25200,25250,25100,8249
20250213,115800,220645379100,25250,25250,25250,25200,4575
20250213,115700,220530029700,25200,25200,25300,25200,5851
20250213,115600,220382366350,25200,25250,25300,25150,17955
20250213,115500,219929430550,25250,25400,25450,25250,23605
20250213,115400,219330463200,25400,25350,25400,25300,14634
20250213,115300,218959357600,25350,25250,25400,25200,15718
20250213,115200,218560978700,25250,25350,25400,25200,28580
20250213,115100,217838157850,25350,25300,25350,25250,13058
20250213,115000,217507739000,25300,25300,25350,25150,30846
20250213,114900,216727845900,25250,25100,25300,25100,35660
20250213,114800,215828405500,25100,25000,25100,24950,6080
20250213,114700,215676121950,24950,24950,25000,24950,1372
20250213,114600,215641850300,25000,24900,25000,24900,1527
20250213,114500,215603701600,24900,25000,25000,24900,6210
20250213,114400,215448556750,25000,25050,25100,25000,3512
20250213,114300,215360607250,25050,25050,25100,25000,3712
20250213,114200,215267657850,25050,25100,25100,25000,2900
20250213,114100,215194990650,25100,25150,25150,25000,8303
20250213,114000,214986710200,25100,25000,25150,25000,8723
20250213,113900,214767873700,25050,24950,25050,24900,6161
20250213,113800,214613921450,24900,25000,25000,24900,3092
20250213,113700,214536773150,25000,24950,25000,24900,3364
20250213,113600,214452863350,24950,24850,24950,24850,4760
20250213,113500,214334386300,24850,24850,24950,24850,2341
20250213,113400,214276102400,24900,24950,24950,24850,2107
20250213,113300,214223647300,24950,24800,24950,24750,7832
20250213,113200,214029285300,24800,24850,24850,24800,3856
20250213,113100,213933641600,24800,24850,24850,24800,1511
20250213,113000,213896126000,24800,24900,24900,24800,4678
20250213,112900,213779973200,24850,24900,24900,24850,2615
20250213,112800,213714924750,24900,24850,24900,24800,5542
20250213,112700,213577381150,24800,24850,24900,24800,5891
20250213,112600,213431087750,24850,24850,24900,24750,6352
20250213,112500,213273480050,24850,25050,25100,24800,29263
20250213,112400,212544333100,25100,25100,25200,25050,6978
20250213,112300,212368995050,25100,25000,25150,25000,3057
20250213,112200,212292333000,25050,25050,25100,25000,3099
20250213,112100,212214752250,25000,25000,25100,25000,4189
20250213,112000,212109922950,25100,25100,25150,25050,9112
20250213,111900,211881205450,25100,25050,25150,25000,10002
20250213,111800,211630657750,25050,25000,25050,25000,5291
20250213,111700,211498296300,25000,25000,25050,24950,8862
20250213,111600,211276724400,25000,25100,25100,25000,8890
20250213,111500,211054028100,25100,25150,25200,25100,11895
20250213,111400,210754966850,25150,25100,25150,25050,8067
20250213,111300,210552473000,25100,25250,25250,25050,22433
20250213,111200,209988582350,25250,25200,25250,25100,35615
20250213,111100,209091341800,25200,25100,25200,25050,45400
20250213,111000,207949727100,25100,24800,25150,24750,35966
20250213,110900,207050909350,24750,24750,24800,24750,1929
20250213,110800,207003159700,24750,24750,24800,24750,2072
20250213,110700,206951854950,24800,24800,24850,24750,3952
20250213,110600,206853860350,24800,24850,24900,24800,2855
20250213,110500,206782920400,24850,24900,24900,24850,1700
20250213,110400,206740625400,24900,24900,24900,24800,4953
20250213,110300,206617554900,24850,24900,24950,24850,5885
20250213,110200,206471127900,24950,24900,24950,24850,7209
20250213,110100,206291603600,24900,24850,24900,24800,4929
20250213,110000,206169000400,24900,24800,24900,24750,4991
20250213,105900,206045150750,24750,24850,24850,24750,2331
20250213,105800,205987390150,24850,24850,24900,24750,5239
20250213,105700,205857347050,24850,24800,24900,24800,5832
20250213,105600,205712402000,24800,24800,24850,24750,7729
20250213,105500,205520738900,24800,24700,24900,24700,16031
20250213,105400,205122860250,24700,24800,24800,24700,6809
20250213,105300,204954422650,24800,24700,24800,24650,9362
20250213,105200,204722949600,24700,24650,24700,24650,6188
20250213,105100,204570353700,24600,24500,24700,24400,36273
20250213,105000,203680304550,24500,24700,24750,24450,45743
20250213,104900,202555891750,24700,24750,24800,24650,11013
20250213,104800,202283759250,24750,24850,24850,24750,4479
20250213,104700,202172749350,24850,24750,24850,24700,8240
20250213,104600,201968563500,24750,24800,24850,24700,21896
20250213,104500,201426599100,24800,24850,24900,24800,12847
20250213,104400,201107339150,24850,24950,24950,24850,6719
20250213,104300,200940066800,25000,25100,25150,24900,18761
20250213,104200,200470876400,25150,25100,25150,25050,6159
20250213,104100,200316413000,25050,25100,25100,25050,4158
20250213,104000,200212127000,25100,24950,25100,24950,4283
20250213,103900,200104948500,24950,24950,25000,24900,3681
20250213,103800,200013178300,24950,25100,25100,24900,17580
20250213,103700,199574360150,25100,25100,25150,25050,9067
20250213,103600,199346793100,25100,25150,25200,25000,24351
20250213,103500,198735268450,25150,25000,25200,24950,38981
20250213,103400,197755826350,24950,24950,25000,24900,7778
20250213,103300,197561546450,24950,24900,24950,24850,4008
20250213,103200,197461783550,24950,24900,24950,24850,6431
20250213,103100,197301652900,24950,24950,25000,24900,5095
20250213,103000,197174552400,25000,25000,25000,24900,12355
20250213,102900,196866467650,25000,25000,25050,24950,29747
20250213,102800,196122579450,25000,24900,25000,24850,13906
20250213,102700,195775652150,24900,24800,24950,24800,15039
20250213,102600,195401479000,24850,24700,24900,24700,15007
20250213,102500,195029074700,24700,24800,24850,24700,11512
20250213,102400,194743700650,24750,24950,24950,24750,18683
20250213,102300,194279649200,24950,24800,24950,24800,16992
20250213,102200,193856854700,24850,24800,24850,24750,2783
20250213,102100,193787773700,24800,24850,24850,24750,13032
20250213,102000,193464638400,24800,24800,24850,24750,8990
20250213,101900,193241429400,24800,24650,24850,24600,19079
20250213,101800,192770402850,24700,24800,24900,24650,37719
20250213,101700,191834380550,24800,24750,24800,24700,24139
20250213,101600,191236016900,24750,24750,24800,24700,20048
20250213,101500,190739839550,24750,24650,24800,24550,45739
20250213,101400,189610583050,24650,24700,24800,24550,78614
20250213,101300,187670500750,24700,24850,24900,24650,95823
20250213,101200,185294938000,24900,25450,25500,24650,271439
20250213,101100,178485363550,25450,25600,25600,25450,15742
20250213,101000,178084052200,25650,25600,25700,25500,15192
20250213,100900,177695197900,25650,25650,25700,25600,5510
20250213,100800,177553878700,25600,25600,25650,25550,5303
20250213,100700,177418220650,25600,25600,25650,25550,8003
20250213,100600,177213398450,25650,25650,25700,25550,15635
20250213,100500,176813347950,25700,25750,25800,25650,4127
20250213,100400,176707274400,25800,25700,25850,25600,25465
20250213,100300,176052206550,25700,25800,25850,25650,15545
20250213,100200,175652074450,25800,25700,25800,25650,8829
20250213,100100,175424905700,25700,25750,25850,25650,18221
20250213,100000,174955738800,25750,25700,25750,25600,17304
20250213,095900,174511202000,25700,25700,25750,25600,17900
20250213,095800,174051416600,25650,25600,25750,25550,17258
20250213,095700,173608982800,25550,25550,25600,25500,7458
20250213,095600,173418482900,25550,25500,25600,25450,11456
20250213,095500,173126093500,25500,25550,25650,25450,16139
20250213,095400,172713716400,25500,25650,25650,25500,9995
20250213,095300,172458157150,25650,25650,25700,25600,4050
20250213,095200,172354280000,25650,25700,25700,25600,4391
20250213,095100,172241660200,25700,25550,25800,25500,23081
20250213,095000,171648773500,25550,25500,25650,25400,20141
20250213,094900,171134992650,25500,25450,25650,25400,16415
20250213,094800,170716590100,25500,25600,25650,25450,21277
20250213,094700,170173629150,25600,25650,25650,25450,28203
20250213,094600,169453340150,25650,25650,25750,25600,13859
20250213,094500,169097501400,25650,25800,25900,25600,33711
20250213,094400,168227464250,25850,25750,25850,25650,26118
20250213,094300,167553782950,25750,25600,25800,25600,31688
20250213,094200,166738472250,25600,25700,25750,25550,12341
20250213,094100,166422094950,25700,25850,25850,25500,42672
20250213,094000,165327257650,25850,25650,25850,25650,33100
20250213,093900,164474274450,25650,25600,25750,25550,21743
20250213,093800,163916392300,25550,25400,25700,25400,27173
20250213,093700,163221619500,25500,25750,25850,25350,92451
20250213,093600,160855970100,25800,25700,25850,25600,52562
20250213,093500,159501987700,25650,25650,25750,25500,92642
20250213,093400,157132105250,25700,25850,25850,25650,53452
20250213,093300,155755507150,25850,25700,25900,25600,82730
20250213,093200,153622254950,25750,25800,26350,25450,394226
20250213,093100,143389285700,25800,26350,26350,25750,557333
20250213,093000,128744285200,26350,26350,26350,26350,18807
20250213,092900,128248720750,26350,26350,26350,26350,4089
20250213,092800,128140975600,26350,26350,26350,26350,9749
20250213,092700,127884089450,26350,26350,26350,26350,6058
20250213,092600,127724461150,26350,26350,26350,26350,5634
20250213,092500,127576005250,26350,26350,26350,26350,4720
20250213,092400,127451633250,26350,26350,26350,26350,3253
20250213,092300,127365916700,26350,26350,26350,26350,8797
20250213,092200,127134115750,26350,26350,26350,26350,10821
20250213,092100,126848982400,26350,26350,26350,26350,12591
20250213,092000,126517209550,26350,26350,26350,26350,13346
20250213,091900,126165542450,26350,26350,26350,26350,30448
20250213,091800,125363237650,26350,25700,26350,25650,374393
20250213,091700,115523335900,25650,26300,26300,25650,341009
20250213,091600,106607047150,26050,26050,26050,26050,0
20250213,091500,106607047150,26050,25850,26050,25800,67092
20250213,091400,104864797350,25850,24900,25900,24600,408767
20250213,091300,94533853250,24900,24700,25000,24550,238112
20250213,091200,88627175250,24650,24300,24900,24200,428613
20250213,091100,78066785900,24300,23800,24350,23450,350680
20250213,091000,69654440550,23800,22900,24000,22850,276032
20250213,090900,63149956400,22950,23250,23450,22850,182294
20250213,090800,58942742700,23200,23700,23900,23100,419516
20250213,090700,49078169150,23550,23550,23550,23550,0
20250213,090600,49078169150,23550,23500,23550,23500,33382
20250213,090500,48292042200,23550,22950,23550,22950,299370
20250213,090400,41316381850,23000,23100,23250,22850,218982
20250213,090300,36258222850,23100,22900,23250,22700,215242
20250213,090200,31334570650,22900,22800,23100,22650,313659
20250213,090100,24148512700,22800,22100,23100,21850,480537
20250213,090000,13318432950,22100,21450,22500,21200,601789
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 185200 277971436050 24850 24850 24850 24850 69137
3 20250213 185100 277971436050 24850 24850 24850 24850 0
4 20250213 185000 277971436050 24850 24850 24850 24850 0
5 20250213 184900 277971436050 24850 24850 24850 24850 0
6 20250213 184800 277971436050 24850 24850 24850 24850 0
7 20250213 184700 277971436050 24850 24850 24850 24850 0
8 20250213 184600 277971436050 24850 24850 24850 24850 0
9 20250213 184500 277971436050 24850 24850 24850 24850 0
10 20250213 184400 277971436050 24850 24850 24850 24850 0
11 20250213 184300 277971436050 24850 24850 24850 24850 0
12 20250213 184200 277971436050 24850 24850 24850 24850 0
13 20250213 184100 277971436050 24850 24850 24850 24850 0
14 20250213 184000 277971436050 24850 24850 24850 24850 0
15 20250213 183900 277971436050 24850 24850 24850 24850 0
16 20250213 183800 277971436050 24850 24850 24850 24850 0
17 20250213 183700 277971436050 24850 24850 24850 24850 0
18 20250213 183600 277971436050 24850 24850 24850 24850 0
19 20250213 183500 277971436050 24850 24850 24850 24850 0
20 20250213 183400 277971436050 24850 24850 24850 24850 0
21 20250213 183300 277971436050 24850 24850 24850 24850 0
22 20250213 183200 277971436050 24850 24850 24850 24850 0
23 20250213 183100 277971436050 24850 24850 24850 24850 0
24 20250213 183000 277971436050 24850 24850 24850 24850 0
25 20250213 182900 277971436050 24850 24850 24850 24850 0
26 20250213 182800 277971436050 24850 24850 24850 24850 0
27 20250213 182700 277971436050 24850 24850 24850 24850 0
28 20250213 182600 277971436050 24850 24850 24850 24850 0
29 20250213 182500 277971436050 24850 24850 24850 24850 0
30 20250213 182400 277971436050 24850 24850 24850 24850 0
31 20250213 182300 277971436050 24850 24850 24850 24850 0
32 20250213 182200 277971436050 24850 24850 24850 24850 69137
33 20250213 182100 277971436050 24850 24850 24850 24850 0
34 20250213 182000 277971436050 24850 24850 24850 24850 0
35 20250213 181900 277971436050 24850 24850 24850 24850 0
36 20250213 181800 277971436050 24850 24850 24850 24850 0
37 20250213 181700 277971436050 24850 24850 24850 24850 0
38 20250213 181600 277971436050 24850 24850 24850 24850 0
39 20250213 181500 277971436050 24850 24850 24850 24850 0
40 20250213 181400 277971436050 24850 24850 24850 24850 0
41 20250213 181300 277971436050 24850 24850 24850 24850 0
42 20250213 181200 277971436050 24850 24850 24850 24850 0
43 20250213 181100 277971436050 24850 24850 24850 24850 0
44 20250213 181000 277971436050 24850 24850 24850 24850 0
45 20250213 180900 277971436050 24850 24850 24850 24850 0
46 20250213 180800 277971436050 24850 24850 24850 24850 0
47 20250213 180700 277971436050 24850 24850 24850 24850 0
48 20250213 180600 277971436050 24850 24850 24850 24850 0
49 20250213 180500 277971436050 24850 24850 24850 24850 0
50 20250213 180400 277971436050 24850 24850 24850 24850 0
51 20250213 180300 277971436050 24850 24850 24850 24850 0
52 20250213 180200 277971436050 24850 24850 24850 24850 0
53 20250213 180100 277971436050 24850 24850 24850 24850 0
54 20250213 180000 277971436050 24850 24850 24850 24850 0
55 20250213 175900 277971436050 24850 24850 24850 24850 0
56 20250213 175800 277971436050 24850 24850 24850 24850 0
57 20250213 175700 277971436050 24850 24850 24850 24850 0
58 20250213 175600 277971436050 24850 24850 24850 24850 0
59 20250213 175500 277971436050 24850 24850 24850 24850 0
60 20250213 175400 277971436050 24850 24850 24850 24850 0
61 20250213 175300 277971436050 24850 24850 24850 24850 0
62 20250213 175200 277971436050 24850 24850 24850 24850 69137
63 20250213 175100 277971436050 24850 24850 24850 24850 0
64 20250213 175000 277971436050 24850 24850 24850 24850 0
65 20250213 174900 277971436050 24850 24850 24850 24850 0
66 20250213 174800 277971436050 24850 24850 24850 24850 0
67 20250213 174700 277971436050 24850 24850 24850 24850 0
68 20250213 174600 277971436050 24850 24850 24850 24850 0
69 20250213 174500 277971436050 24850 24850 24850 24850 0
70 20250213 174400 277971436050 24850 24850 24850 24850 0
71 20250213 174300 277971436050 24850 24850 24850 24850 0
72 20250213 174200 277971436050 24850 24850 24850 24850 0
73 20250213 174100 277971436050 24850 24850 24850 24850 0
74 20250213 174000 277971436050 24850 24850 24850 24850 0
75 20250213 173900 277971436050 24850 24850 24850 24850 0
76 20250213 173800 277971436050 24850 24850 24850 24850 0
77 20250213 173700 277971436050 24850 24850 24850 24850 0
78 20250213 173600 277971436050 24850 24850 24850 24850 0
79 20250213 173500 277971436050 24850 24850 24850 24850 0
80 20250213 173400 277971436050 24850 24850 24850 24850 0
81 20250213 173300 277971436050 24850 24850 24850 24850 0
82 20250213 173200 277971436050 24850 24850 24850 24850 0
83 20250213 173100 277971436050 24850 24850 24850 24850 0
84 20250213 173000 277971436050 24850 24850 24850 24850 0
85 20250213 172900 277971436050 24850 24850 24850 24850 0
86 20250213 172800 277971436050 24850 24850 24850 24850 0
87 20250213 172700 277971436050 24850 24850 24850 24850 0
88 20250213 172600 277971436050 24850 24850 24850 24850 0
89 20250213 172500 277971436050 24850 24850 24850 24850 0
90 20250213 172400 277971436050 24850 24850 24850 24850 0
91 20250213 172300 277971436050 24850 24850 24850 24850 0
92 20250213 172200 277971436050 24850 24850 24850 24850 69137
93 20250213 172100 277971436050 24850 24850 24850 24850 0
94 20250213 172000 277971436050 24850 24850 24850 24850 0
95 20250213 171900 277971436050 24850 24850 24850 24850 0
96 20250213 171800 277971436050 24850 24850 24850 24850 0
97 20250213 171700 277971436050 24850 24850 24850 24850 0
98 20250213 171600 277971436050 24850 24850 24850 24850 0
99 20250213 171500 277971436050 24850 24850 24850 24850 0
100 20250213 171400 277971436050 24850 24850 24850 24850 0
101 20250213 171300 277971436050 24850 24850 24850 24850 0
102 20250213 171200 277971436050 24850 24850 24850 24850 0
103 20250213 171100 277971436050 24850 24850 24850 24850 0
104 20250213 171000 277971436050 24850 24850 24850 24850 0
105 20250213 170900 277971436050 24850 24850 24850 24850 0
106 20250213 170800 277971436050 24850 24850 24850 24850 0
107 20250213 170700 277971436050 24850 24850 24850 24850 0
108 20250213 170600 277971436050 24850 24850 24850 24850 0
109 20250213 170500 277971436050 24850 24850 24850 24850 0
110 20250213 170400 277971436050 24850 24850 24850 24850 0
111 20250213 170300 277971436050 24850 24850 24850 24850 0
112 20250213 170200 277971436050 24850 24850 24850 24850 0
113 20250213 170100 277971436050 24850 24850 24850 24850 0
114 20250213 170000 277971436050 24850 24850 24850 24850 0
115 20250213 165900 277971436050 24850 24850 24850 24850 0
116 20250213 165800 277971436050 24850 24850 24850 24850 0
117 20250213 165700 277971436050 24850 24850 24850 24850 0
118 20250213 165600 277971436050 24850 24850 24850 24850 0
119 20250213 165500 277971436050 24850 24850 24850 24850 0
120 20250213 165400 277971436050 24850 24850 24850 24850 0
121 20250213 165300 277971436050 24850 24850 24850 24850 0
122 20250213 165200 277971436050 24850 24850 24850 24850 69137
123 20250213 165100 277971436050 24850 24850 24850 24850 0
124 20250213 165000 277971436050 24850 24850 24850 24850 0
125 20250213 164900 277971436050 24850 24850 24850 24850 0
126 20250213 164800 277971436050 24850 24850 24850 24850 0
127 20250213 164700 277971436050 24850 24850 24850 24850 0
128 20250213 164600 277971436050 24850 24850 24850 24850 0
129 20250213 164500 277971436050 24850 24850 24850 24850 0
130 20250213 164400 277971436050 24850 24850 24850 24850 0
131 20250213 164300 277971436050 24850 24850 24850 24850 0
132 20250213 164200 277971436050 24850 24850 24850 24850 0
133 20250213 164100 277971436050 24850 24850 24850 24850 0
134 20250213 164000 277971436050 24850 24850 24850 24850 0
135 20250213 163900 277971436050 24850 24850 24850 24850 0
136 20250213 163800 277971436050 24850 24850 24850 24850 0
137 20250213 163700 277971436050 24850 24850 24850 24850 0
138 20250213 163600 277971436050 24850 24850 24850 24850 0
139 20250213 163500 277971436050 24850 24850 24850 24850 0
140 20250213 163400 277971436050 24850 24850 24850 24850 0
141 20250213 163300 277971436050 24850 24850 24850 24850 0
142 20250213 163200 277971436050 24850 24850 24850 24850 0
143 20250213 163100 277971436050 24850 24850 24850 24850 0
144 20250213 163000 277971436050 24850 24850 24850 24850 0
145 20250213 162900 277971436050 24850 24850 24850 24850 0
146 20250213 162800 277971436050 24850 24850 24850 24850 0
147 20250213 162700 277971436050 24850 24850 24850 24850 0
148 20250213 162600 277971436050 24850 24850 24850 24850 0
149 20250213 162500 277971436050 24850 24850 24850 24850 0
150 20250213 162400 277971436050 24850 24850 24850 24850 0
151 20250213 162300 277971436050 24850 24850 24850 24850 0
152 20250213 162200 277971436050 24850 24850 24850 24850 69137
153 20250213 162100 277971436050 24850 24850 24850 24850 0
154 20250213 162000 277971436050 24850 24850 24850 24850 0
155 20250213 161900 277971436050 24850 24850 24850 24850 0
156 20250213 161800 277971436050 24850 24850 24850 24850 0
157 20250213 161700 277971436050 24850 24850 24850 24850 0
158 20250213 161600 277971436050 24850 24850 24850 24850 0
159 20250213 161500 277971436050 24850 24850 24850 24850 0
160 20250213 161400 277971436050 24850 24850 24850 24850 0
161 20250213 161300 277971436050 24850 24850 24850 24850 0
162 20250213 161200 277971436050 24850 24850 24850 24850 0
163 20250213 161100 277971436050 24850 24850 24850 24850 0
164 20250213 161000 277971436050 24850 24850 24850 24850 0
165 20250213 160900 277971436050 24850 24850 24850 24850 0
166 20250213 160800 277971436050 24850 24850 24850 24850 0
167 20250213 160700 277971436050 24850 24850 24850 24850 0
168 20250213 160600 277971436050 24850 24850 24850 24850 0
169 20250213 160500 277971436050 24850 24850 24850 24850 0
170 20250213 160400 277971436050 24850 24850 24850 24850 0
171 20250213 160300 277971436050 24850 24850 24850 24850 0
172 20250213 160200 277971436050 24850 24850 24850 24850 0
173 20250213 160100 277971436050 24850 24850 24850 24850 0
174 20250213 160000 277971436050 24850 24850 24850 24850 0
175 20250213 155900 277971436050 24850 24850 24850 24850 0
176 20250213 155800 277971436050 24850 24850 24850 24850 0
177 20250213 155700 277971436050 24850 24850 24850 24850 0
178 20250213 155600 277971436050 24850 24850 24850 24850 0
179 20250213 155500 277971436050 24850 24850 24850 24850 0
180 20250213 155400 277971436050 24850 24850 24850 24850 0
181 20250213 155300 277971436050 24850 24850 24850 24850 0
182 20250213 155200 277971436050 24850 24850 24850 24850 69137
183 20250213 155100 277971436050 24850 24850 24850 24850 0
184 20250213 155000 277971436050 24850 24850 24850 24850 0
185 20250213 154900 277971436050 24850 24850 24850 24850 0
186 20250213 154800 277971436050 24850 24850 24850 24850 0
187 20250213 154700 277971436050 24850 24850 24850 24850 0
188 20250213 154600 277971436050 24850 24850 24850 24850 0
189 20250213 154500 277971436050 24850 24850 24850 24850 0
190 20250213 154400 277971436050 24850 24850 24850 24850 0
191 20250213 154300 277971436050 24850 24850 24850 24850 0
192 20250213 154200 277971436050 24850 24850 24850 24850 0
193 20250213 154100 277971436050 24850 24850 24850 24850 0
194 20250213 154000 277971436050 24850 24850 24850 24850 0
195 20250213 153900 277971436050 24850 24850 24850 24850 0
196 20250213 153800 277971436050 24850 24850 24850 24850 0
197 20250213 153700 277971436050 24850 24850 24850 24850 0
198 20250213 153600 277971436050 24850 24850 24850 24850 0
199 20250213 153500 277971436050 24850 24850 24850 24850 0
200 20250213 153400 277971436050 24850 24850 24850 24850 0
201 20250213 153300 277971436050 24850 24850 24850 24850 0
202 20250213 153200 277971436050 24850 24850 24850 24850 0
203 20250213 153100 277971436050 24850 24850 24850 24850 0
204 20250213 153000 277971436050 24850 24850 24850 24850 69137
205 20250213 152900 276253381600 24650 24650 24650 24650 0
206 20250213 152800 276253381600 24650 24650 24650 24650 0
207 20250213 152700 276253381600 24650 24650 24650 24650 0
208 20250213 152600 276253381600 24650 24650 24650 24650 0
209 20250213 152500 276253381600 24650 24650 24650 24650 0
210 20250213 152400 276253381600 24650 24650 24650 24650 0
211 20250213 152300 276253381600 24650 24650 24650 24650 0
212 20250213 152200 276253381600 24650 24650 24650 24650 0
213 20250213 152100 276253381600 24650 24650 24650 24650 0
214 20250213 152000 276253381600 24650 24650 24650 24650 0
215 20250213 151900 276253381600 24650 24600 24750 24600 20345
216 20250213 151800 275751479400 24600 24700 24750 24500 22696
217 20250213 151700 275193315650 24700 24750 24800 24650 21074
218 20250213 151600 274672691600 24750 24850 24850 24750 21981
219 20250213 151500 274127695750 24850 24850 24900 24850 6832
220 20250213 151400 273957825200 24850 24900 24950 24850 5822
221 20250213 151300 273812900150 24900 24950 24950 24850 11731
222 20250213 151200 273520802350 24950 24750 24950 24750 7501
223 20250213 151100 273334533050 24850 25050 25050 24750 30457
224 20250213 151000 272575272850 25050 24750 25100 24750 28492
225 20250213 150900 271864355050 24750 24900 24950 24750 22213
226 20250213 150800 271311786700 24950 24750 25000 24750 41221
227 20250213 150700 270284897250 24750 24750 24800 24650 12043
228 20250213 150600 269987205350 24800 24600 24850 24600 24181
229 20250213 150500 269388792350 24600 24600 24650 24550 3464
230 20250213 150400 269303572750 24650 24600 24650 24550 6079
231 20250213 150300 269153986050 24600 24700 24750 24600 6409
232 20250213 150200 268995955150 24700 24750 24750 24650 13258
233 20250213 150100 268668468050 24750 24500 24800 24450 23251
234 20250213 150000 268095322500 24500 24350 24500 24300 7719
235 20250213 145900 267906899650 24350 24400 24400 24300 4380
236 20250213 145800 267800214200 24400 24300 24500 24200 10232
237 20250213 145700 267551505750 24300 24450 24450 24200 11543
238 20250213 145600 267271002750 24450 24450 24550 24300 11615
239 20250213 145500 266987609050 24450 24600 24650 24450 13286
240 20250213 145400 266662070200 24600 24600 24650 24550 4154
241 20250213 145300 266559878550 24650 24550 24650 24500 3693
242 20250213 145200 266469185800 24500 24700 24700 24450 7400
243 20250213 145100 266287304150 24700 24700 24750 24650 13575
244 20250213 145000 265951898050 24750 24500 24750 24450 21407
245 20250213 144900 265423772150 24450 24500 24500 24400 5429
246 20250213 144800 265290954350 24500 24550 24550 24450 2631
247 20250213 144700 265226477000 24550 24450 24550 24400 4060
248 20250213 144600 265127159450 24500 24450 24500 24450 4188
249 20250213 144500 265024619900 24400 24400 24500 24350 3097
250 20250213 144400 264949036300 24400 24350 24500 24300 5279
251 20250213 144300 264820259450 24350 24500 24500 24300 3516
252 20250213 144200 264734573550 24450 24500 24550 24400 5023
253 20250213 144100 264611606900 24500 24350 24500 24300 2087
254 20250213 144000 264560616900 24350 24300 24400 24250 6589
255 20250213 143900 264400258300 24250 24400 24450 24250 7372
256 20250213 143800 264220797250 24400 24450 24550 24400 5382
257 20250213 143700 264089146900 24450 24700 24700 24300 22959
258 20250213 143600 263526052950 24650 24650 24750 24600 6988
259 20250213 143500 263353739400 24700 24700 24800 24650 16916
260 20250213 143400 262935980950 24750 24550 24800 24550 31286
261 20250213 143300 262163635300 24550 24350 24600 24350 19360
262 20250213 143200 261689621750 24400 24350 24400 24200 8673
263 20250213 143100 261478815900 24300 24400 24400 24250 6711
264 20250213 143000 261315464600 24400 24400 24400 24300 8708
265 20250213 142900 261103490850 24400 24300 24400 24300 11240
266 20250213 142800 260829765200 24300 24250 24300 24200 7901
267 20250213 142700 260638248300 24200 24150 24350 24100 14179
268 20250213 142600 260295009900 24150 24200 24300 24150 24144
269 20250213 142500 259710537000 24250 24250 24400 24200 25718
270 20250213 142400 259086212350 24250 24650 24650 24250 45048
271 20250213 142300 257988379400 24650 24600 24650 24600 1671
272 20250213 142200 257947239500 24650 24600 24650 24600 3909
273 20250213 142100 257850943850 24600 24650 24650 24550 5201
274 20250213 142000 257723088850 24650 24750 24750 24600 5790
275 20250213 141900 257580255300 24750 24650 24750 24600 4390
276 20250213 141800 257471967250 24600 24600 24700 24550 7129
277 20250213 141700 257296278000 24650 24550 24750 24550 15683
278 20250213 141600 256909512800 24550 24450 24600 24400 13340
279 20250213 141500 256582770550 24400 24600 24600 24400 19013
280 20250213 141400 256117599100 24600 24600 24650 24500 12834
281 20250213 141300 255802348500 24650 24700 24700 24600 6399
282 20250213 141200 255644551900 24650 24750 24750 24650 16332
283 20250213 141100 255241072500 24750 24600 24800 24550 17677
284 20250213 141000 254805090450 24650 24600 24700 24600 8504
285 20250213 140900 254595519600 24650 24650 24650 24550 13802
286 20250213 140800 254255905800 24650 24500 24650 24400 34093
287 20250213 140700 253419972700 24500 24700 24750 24500 45677
288 20250213 140600 252298095950 24750 24850 24900 24550 46549
289 20250213 140500 251148072800 24850 25050 25100 24850 15450
290 20250213 140400 250762844800 25100 25200 25250 25050 4109
291 20250213 140300 250659563800 25200 25200 25250 25200 1860
292 20250213 140200 250612660650 25250 25250 25300 25150 4723
293 20250213 140100 250493606550 25250 25200 25300 25150 4038
294 20250213 140000 250391747850 25200 25150 25200 25150 2787
295 20250213 135900 250321547550 25150 25150 25200 25150 1330
296 20250213 135800 250288086450 25150 25250 25250 25150 5763
297 20250213 135700 250142996400 25200 25250 25300 25200 6344
298 20250213 135600 249982870150 25300 25300 25350 25250 10408
299 20250213 135500 249719584700 25250 25200 25300 25200 21188
300 20250213 135400 249184661700 25200 25100 25200 25100 9113
301 20250213 135300 248955391000 25150 25050 25150 25000 8093
302 20250213 135200 248752629850 25000 25050 25100 25000 3211
303 20250213 135100 248672234300 25050 25100 25100 25000 5200
304 20250213 135000 248542000650 25100 25050 25100 25000 9664
305 20250213 134900 248299884450 25050 24900 25050 24850 9825
306 20250213 134800 248054973650 24950 24900 24950 24850 11713
307 20250213 134700 247763453100 24900 25050 25100 24750 57433
308 20250213 134600 246333265100 25050 25200 25200 25050 11611
309 20250213 134500 246041754350 25150 25150 25200 25100 2857
310 20250213 134400 245969955000 25100 25150 25150 25100 2821
311 20250213 134300 245899130850 25100 25100 25200 25100 5169
312 20250213 134200 245769341750 25100 25200 25200 25100 2120
313 20250213 134100 245716043400 25200 25100 25200 25100 2870
314 20250213 134000 245643831250 25100 25200 25250 25100 3239
315 20250213 133900 245562304750 25200 25200 25250 25150 3771
316 20250213 133800 245467205550 25150 25050 25200 25050 7291
317 20250213 133700 245284060600 25100 25150 25200 25050 8705
318 20250213 133600 245065326550 25150 25250 25250 25100 11218
319 20250213 133500 244782999900 25200 25250 25300 25200 4266
320 20250213 133400 244675299300 25250 25250 25300 25200 8165
321 20250213 133300 244469376350 25300 25400 25400 25250 13118
322 20250213 133200 244136530850 25400 25400 25450 25350 8607
323 20250213 133100 243917959300 25400 25200 25400 25200 11196
324 20250213 133000 243634674350 25250 25100 25250 25100 5463
325 20250213 132900 243497202150 25100 25200 25200 25100 3275
326 20250213 132800 243414860250 25150 25150 25200 25100 7271
327 20250213 132700 243231997350 25200 25100 25200 25050 13552
328 20250213 132600 242891214050 25100 25250 25300 25050 24725
329 20250213 132500 242269784150 25300 25300 25350 25150 21635
330 20250213 132400 241723703900 25300 25400 25400 25300 5352
331 20250213 132300 241588033600 25350 25400 25450 25350 2192
332 20250213 132200 241532368850 25350 25300 25400 25300 4719
333 20250213 132100 241412781250 25300 25350 25400 25300 6735
334 20250213 132000 241242216250 25350 25300 25350 25300 5123
335 20250213 131900 241112482800 25300 25350 25400 25250 15518
336 20250213 131800 240719766350 25400 25400 25500 25350 5179
337 20250213 131700 240588158850 25400 25450 25500 25400 10067
338 20250213 131600 240332069300 25500 25500 25550 25450 3780
339 20250213 131500 240235693000 25500 25500 25600 25500 6152
340 20250213 131400 240078662400 25550 25550 25600 25500 6984
341 20250213 131300 239900255450 25600 25550 25650 25550 3976
342 20250213 131200 239798538900 25550 25700 25700 25550 12700
343 20250213 131100 239472999200 25650 25650 25800 25600 36446
344 20250213 131000 238535843650 25650 25400 25700 25350 27749
345 20250213 130900 237825280400 25400 25300 25400 25250 7058
346 20250213 130800 237646491600 25300 25400 25450 25300 10345
347 20250213 130700 237384223700 25400 25500 25500 25400 9219
348 20250213 130600 237149584100 25500 25550 25550 25450 6736
349 20250213 130500 236977726800 25500 25550 25550 25500 4716
350 20250213 130400 236857441050 25550 25550 25550 25500 2868
351 20250213 130300 236784216600 25550 25500 25600 25450 14852
352 20250213 130200 236404665600 25500 25400 25500 25350 7161
353 20250213 130100 236222602800 25400 25500 25500 25400 8331
354 20250213 130000 236010835900 25500 25550 25550 25350 20042
355 20250213 125900 235500903750 25550 25550 25550 25400 20390
356 20250213 125800 234981472150 25550 25700 25750 25500 16420
357 20250213 125700 234561263600 25700 25750 25750 25650 21863
358 20250213 125600 233999271250 25700 25750 25750 25550 26486
359 20250213 125500 233319970150 25750 25650 25750 25550 54415
360 20250213 125400 231923591500 25650 25600 25700 25550 38769
361 20250213 125300 230929586600 25600 25500 25600 25450 22356
362 20250213 125200 230358754100 25500 25500 25550 25450 24425
363 20250213 125100 229736000050 25450 25400 25600 25350 61220
364 20250213 125000 228173403300 25450 25250 25500 25200 31992
365 20250213 124900 227361778050 25250 25200 25250 25150 6858
366 20250213 124800 227188900300 25150 25150 25200 25100 6062
367 20250213 124700 227036339000 25150 25100 25150 25050 3942
368 20250213 124600 226937319950 25100 25050 25100 25000 3421
369 20250213 124500 226851600950 25050 25000 25050 25000 5244
370 20250213 124400 226720483250 25050 25000 25050 25000 1520
371 20250213 124300 226682421650 25050 25050 25050 25000 1941
372 20250213 124200 226633808550 25050 24950 25050 24950 1739
373 20250213 124100 226590343150 24950 24950 25000 24900 3075
374 20250213 124000 226513626250 24900 24900 24950 24900 2212
375 20250213 123900 226458538700 24900 24900 24950 24850 1950
376 20250213 123800 226410000300 24950 25000 25000 24900 5150
377 20250213 123700 226281604050 25000 25050 25050 24950 1967
378 20250213 123600 226232477100 25050 24950 25050 24900 5740
379 20250213 123500 226089070750 25000 24900 25000 24850 10691
380 20250213 123400 225822712850 24950 25000 25050 24900 12354
381 20250213 123300 225514366450 25000 25100 25100 25000 7551
382 20250213 123200 225325195300 25100 25100 25100 25050 1218
383 20250213 123100 225294675050 25050 25150 25150 25050 2354
384 20250213 123000 225235604000 25100 25100 25150 25050 1619
385 20250213 122900 225194983950 25100 25050 25100 25000 2953
386 20250213 122800 225121017950 25100 25100 25150 25050 3473
387 20250213 122700 225033886350 25100 25250 25250 25100 7835
388 20250213 122600 224836744750 25250 25150 25250 25150 2742
389 20250213 122500 224767641500 25200 25200 25250 25150 5644
390 20250213 122400 224625403600 25150 25100 25200 25050 3189
391 20250213 122300 224545255100 25050 25050 25100 25000 4488
392 20250213 122200 224432954050 25100 25100 25150 25050 6248
393 20250213 122100 224276264350 25050 25050 25100 25050 2678
394 20250213 122000 224209155700 25100 25050 25150 25000 10439
395 20250213 121900 223947736200 25050 25150 25200 25050 13313
396 20250213 121800 223613395500 25150 25200 25250 25150 3080
397 20250213 121700 223535838300 25200 25250 25300 25200 3069
398 20250213 121600 223458389700 25300 25300 25350 25250 2848
399 20250213 121500 223386387550 25300 25350 25350 25200 9622
400 20250213 121400 223143104450 25350 25300 25350 25300 2432
401 20250213 121300 223081564350 25300 25150 25350 25150 7577
402 20250213 121200 222890007850 25200 25250 25300 25100 11026
403 20250213 121100 222612274650 25250 25300 25300 25200 3865
404 20250213 121000 222514683050 25300 25300 25350 25250 3518
405 20250213 120900 222425684150 25350 25300 25350 25250 3460
406 20250213 120800 222338079250 25300 25300 25350 25250 10445
407 20250213 120700 222073711050 25250 25200 25300 25150 5679
408 20250213 120600 221930449650 25150 25250 25250 25150 4446
409 20250213 120500 221818318950 25200 25300 25300 25150 15034
410 20250213 120400 221439095800 25300 25250 25300 25200 5755
411 20250213 120300 221293827150 25250 25150 25250 25100 9921
412 20250213 120200 221044250050 25150 25200 25200 25150 2205
413 20250213 120100 220988791450 25200 25150 25200 25150 1199
414 20250213 120000 220958611500 25200 25200 25200 25100 4195
415 20250213 115900 220853081800 25200 25200 25250 25100 8249
416 20250213 115800 220645379100 25250 25250 25250 25200 4575
417 20250213 115700 220530029700 25200 25200 25300 25200 5851
418 20250213 115600 220382366350 25200 25250 25300 25150 17955
419 20250213 115500 219929430550 25250 25400 25450 25250 23605
420 20250213 115400 219330463200 25400 25350 25400 25300 14634
421 20250213 115300 218959357600 25350 25250 25400 25200 15718
422 20250213 115200 218560978700 25250 25350 25400 25200 28580
423 20250213 115100 217838157850 25350 25300 25350 25250 13058
424 20250213 115000 217507739000 25300 25300 25350 25150 30846
425 20250213 114900 216727845900 25250 25100 25300 25100 35660
426 20250213 114800 215828405500 25100 25000 25100 24950 6080
427 20250213 114700 215676121950 24950 24950 25000 24950 1372
428 20250213 114600 215641850300 25000 24900 25000 24900 1527
429 20250213 114500 215603701600 24900 25000 25000 24900 6210
430 20250213 114400 215448556750 25000 25050 25100 25000 3512
431 20250213 114300 215360607250 25050 25050 25100 25000 3712
432 20250213 114200 215267657850 25050 25100 25100 25000 2900
433 20250213 114100 215194990650 25100 25150 25150 25000 8303
434 20250213 114000 214986710200 25100 25000 25150 25000 8723
435 20250213 113900 214767873700 25050 24950 25050 24900 6161
436 20250213 113800 214613921450 24900 25000 25000 24900 3092
437 20250213 113700 214536773150 25000 24950 25000 24900 3364
438 20250213 113600 214452863350 24950 24850 24950 24850 4760
439 20250213 113500 214334386300 24850 24850 24950 24850 2341
440 20250213 113400 214276102400 24900 24950 24950 24850 2107
441 20250213 113300 214223647300 24950 24800 24950 24750 7832
442 20250213 113200 214029285300 24800 24850 24850 24800 3856
443 20250213 113100 213933641600 24800 24850 24850 24800 1511
444 20250213 113000 213896126000 24800 24900 24900 24800 4678
445 20250213 112900 213779973200 24850 24900 24900 24850 2615
446 20250213 112800 213714924750 24900 24850 24900 24800 5542
447 20250213 112700 213577381150 24800 24850 24900 24800 5891
448 20250213 112600 213431087750 24850 24850 24900 24750 6352
449 20250213 112500 213273480050 24850 25050 25100 24800 29263
450 20250213 112400 212544333100 25100 25100 25200 25050 6978
451 20250213 112300 212368995050 25100 25000 25150 25000 3057
452 20250213 112200 212292333000 25050 25050 25100 25000 3099
453 20250213 112100 212214752250 25000 25000 25100 25000 4189
454 20250213 112000 212109922950 25100 25100 25150 25050 9112
455 20250213 111900 211881205450 25100 25050 25150 25000 10002
456 20250213 111800 211630657750 25050 25000 25050 25000 5291
457 20250213 111700 211498296300 25000 25000 25050 24950 8862
458 20250213 111600 211276724400 25000 25100 25100 25000 8890
459 20250213 111500 211054028100 25100 25150 25200 25100 11895
460 20250213 111400 210754966850 25150 25100 25150 25050 8067
461 20250213 111300 210552473000 25100 25250 25250 25050 22433
462 20250213 111200 209988582350 25250 25200 25250 25100 35615
463 20250213 111100 209091341800 25200 25100 25200 25050 45400
464 20250213 111000 207949727100 25100 24800 25150 24750 35966
465 20250213 110900 207050909350 24750 24750 24800 24750 1929
466 20250213 110800 207003159700 24750 24750 24800 24750 2072
467 20250213 110700 206951854950 24800 24800 24850 24750 3952
468 20250213 110600 206853860350 24800 24850 24900 24800 2855
469 20250213 110500 206782920400 24850 24900 24900 24850 1700
470 20250213 110400 206740625400 24900 24900 24900 24800 4953
471 20250213 110300 206617554900 24850 24900 24950 24850 5885
472 20250213 110200 206471127900 24950 24900 24950 24850 7209
473 20250213 110100 206291603600 24900 24850 24900 24800 4929
474 20250213 110000 206169000400 24900 24800 24900 24750 4991
475 20250213 105900 206045150750 24750 24850 24850 24750 2331
476 20250213 105800 205987390150 24850 24850 24900 24750 5239
477 20250213 105700 205857347050 24850 24800 24900 24800 5832
478 20250213 105600 205712402000 24800 24800 24850 24750 7729
479 20250213 105500 205520738900 24800 24700 24900 24700 16031
480 20250213 105400 205122860250 24700 24800 24800 24700 6809
481 20250213 105300 204954422650 24800 24700 24800 24650 9362
482 20250213 105200 204722949600 24700 24650 24700 24650 6188
483 20250213 105100 204570353700 24600 24500 24700 24400 36273
484 20250213 105000 203680304550 24500 24700 24750 24450 45743
485 20250213 104900 202555891750 24700 24750 24800 24650 11013
486 20250213 104800 202283759250 24750 24850 24850 24750 4479
487 20250213 104700 202172749350 24850 24750 24850 24700 8240
488 20250213 104600 201968563500 24750 24800 24850 24700 21896
489 20250213 104500 201426599100 24800 24850 24900 24800 12847
490 20250213 104400 201107339150 24850 24950 24950 24850 6719
491 20250213 104300 200940066800 25000 25100 25150 24900 18761
492 20250213 104200 200470876400 25150 25100 25150 25050 6159
493 20250213 104100 200316413000 25050 25100 25100 25050 4158
494 20250213 104000 200212127000 25100 24950 25100 24950 4283
495 20250213 103900 200104948500 24950 24950 25000 24900 3681
496 20250213 103800 200013178300 24950 25100 25100 24900 17580
497 20250213 103700 199574360150 25100 25100 25150 25050 9067
498 20250213 103600 199346793100 25100 25150 25200 25000 24351
499 20250213 103500 198735268450 25150 25000 25200 24950 38981
500 20250213 103400 197755826350 24950 24950 25000 24900 7778
501 20250213 103300 197561546450 24950 24900 24950 24850 4008
502 20250213 103200 197461783550 24950 24900 24950 24850 6431
503 20250213 103100 197301652900 24950 24950 25000 24900 5095
504 20250213 103000 197174552400 25000 25000 25000 24900 12355
505 20250213 102900 196866467650 25000 25000 25050 24950 29747
506 20250213 102800 196122579450 25000 24900 25000 24850 13906
507 20250213 102700 195775652150 24900 24800 24950 24800 15039
508 20250213 102600 195401479000 24850 24700 24900 24700 15007
509 20250213 102500 195029074700 24700 24800 24850 24700 11512
510 20250213 102400 194743700650 24750 24950 24950 24750 18683
511 20250213 102300 194279649200 24950 24800 24950 24800 16992
512 20250213 102200 193856854700 24850 24800 24850 24750 2783
513 20250213 102100 193787773700 24800 24850 24850 24750 13032
514 20250213 102000 193464638400 24800 24800 24850 24750 8990
515 20250213 101900 193241429400 24800 24650 24850 24600 19079
516 20250213 101800 192770402850 24700 24800 24900 24650 37719
517 20250213 101700 191834380550 24800 24750 24800 24700 24139
518 20250213 101600 191236016900 24750 24750 24800 24700 20048
519 20250213 101500 190739839550 24750 24650 24800 24550 45739
520 20250213 101400 189610583050 24650 24700 24800 24550 78614
521 20250213 101300 187670500750 24700 24850 24900 24650 95823
522 20250213 101200 185294938000 24900 25450 25500 24650 271439
523 20250213 101100 178485363550 25450 25600 25600 25450 15742
524 20250213 101000 178084052200 25650 25600 25700 25500 15192
525 20250213 100900 177695197900 25650 25650 25700 25600 5510
526 20250213 100800 177553878700 25600 25600 25650 25550 5303
527 20250213 100700 177418220650 25600 25600 25650 25550 8003
528 20250213 100600 177213398450 25650 25650 25700 25550 15635
529 20250213 100500 176813347950 25700 25750 25800 25650 4127
530 20250213 100400 176707274400 25800 25700 25850 25600 25465
531 20250213 100300 176052206550 25700 25800 25850 25650 15545
532 20250213 100200 175652074450 25800 25700 25800 25650 8829
533 20250213 100100 175424905700 25700 25750 25850 25650 18221
534 20250213 100000 174955738800 25750 25700 25750 25600 17304
535 20250213 095900 174511202000 25700 25700 25750 25600 17900
536 20250213 095800 174051416600 25650 25600 25750 25550 17258
537 20250213 095700 173608982800 25550 25550 25600 25500 7458
538 20250213 095600 173418482900 25550 25500 25600 25450 11456
539 20250213 095500 173126093500 25500 25550 25650 25450 16139
540 20250213 095400 172713716400 25500 25650 25650 25500 9995
541 20250213 095300 172458157150 25650 25650 25700 25600 4050
542 20250213 095200 172354280000 25650 25700 25700 25600 4391
543 20250213 095100 172241660200 25700 25550 25800 25500 23081
544 20250213 095000 171648773500 25550 25500 25650 25400 20141
545 20250213 094900 171134992650 25500 25450 25650 25400 16415
546 20250213 094800 170716590100 25500 25600 25650 25450 21277
547 20250213 094700 170173629150 25600 25650 25650 25450 28203
548 20250213 094600 169453340150 25650 25650 25750 25600 13859
549 20250213 094500 169097501400 25650 25800 25900 25600 33711
550 20250213 094400 168227464250 25850 25750 25850 25650 26118
551 20250213 094300 167553782950 25750 25600 25800 25600 31688
552 20250213 094200 166738472250 25600 25700 25750 25550 12341
553 20250213 094100 166422094950 25700 25850 25850 25500 42672
554 20250213 094000 165327257650 25850 25650 25850 25650 33100
555 20250213 093900 164474274450 25650 25600 25750 25550 21743
556 20250213 093800 163916392300 25550 25400 25700 25400 27173
557 20250213 093700 163221619500 25500 25750 25850 25350 92451
558 20250213 093600 160855970100 25800 25700 25850 25600 52562
559 20250213 093500 159501987700 25650 25650 25750 25500 92642
560 20250213 093400 157132105250 25700 25850 25850 25650 53452
561 20250213 093300 155755507150 25850 25700 25900 25600 82730
562 20250213 093200 153622254950 25750 25800 26350 25450 394226
563 20250213 093100 143389285700 25800 26350 26350 25750 557333
564 20250213 093000 128744285200 26350 26350 26350 26350 18807
565 20250213 092900 128248720750 26350 26350 26350 26350 4089
566 20250213 092800 128140975600 26350 26350 26350 26350 9749
567 20250213 092700 127884089450 26350 26350 26350 26350 6058
568 20250213 092600 127724461150 26350 26350 26350 26350 5634
569 20250213 092500 127576005250 26350 26350 26350 26350 4720
570 20250213 092400 127451633250 26350 26350 26350 26350 3253
571 20250213 092300 127365916700 26350 26350 26350 26350 8797
572 20250213 092200 127134115750 26350 26350 26350 26350 10821
573 20250213 092100 126848982400 26350 26350 26350 26350 12591
574 20250213 092000 126517209550 26350 26350 26350 26350 13346
575 20250213 091900 126165542450 26350 26350 26350 26350 30448
576 20250213 091800 125363237650 26350 25700 26350 25650 374393
577 20250213 091700 115523335900 25650 26300 26300 25650 341009
578 20250213 091600 106607047150 26050 26050 26050 26050 0
579 20250213 091500 106607047150 26050 25850 26050 25800 67092
580 20250213 091400 104864797350 25850 24900 25900 24600 408767
581 20250213 091300 94533853250 24900 24700 25000 24550 238112
582 20250213 091200 88627175250 24650 24300 24900 24200 428613
583 20250213 091100 78066785900 24300 23800 24350 23450 350680
584 20250213 091000 69654440550 23800 22900 24000 22850 276032
585 20250213 090900 63149956400 22950 23250 23450 22850 182294
586 20250213 090800 58942742700 23200 23700 23900 23100 419516
587 20250213 090700 49078169150 23550 23550 23550 23550 0
588 20250213 090600 49078169150 23550 23500 23550 23500 33382
589 20250213 090500 48292042200 23550 22950 23550 22950 299370
590 20250213 090400 41316381850 23000 23100 23250 22850 218982
591 20250213 090300 36258222850 23100 22900 23250 22700 215242
592 20250213 090200 31334570650 22900 22800 23100 22650 313659
593 20250213 090100 24148512700 22800 22100 23100 21850 480537
594 20250213 090000 13318432950 22100 21450 22500 21200 601789