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

639
053610/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,193700,759256400,26200,26200,26200,26200,317
20250213,193600,759256400,26200,26200,26200,26200,0
20250213,193500,759256400,26200,26200,26200,26200,0
20250213,193400,759256400,26200,26200,26200,26200,0
20250213,193300,759256400,26200,26200,26200,26200,0
20250213,193200,759256400,26200,26200,26200,26200,0
20250213,193100,759256400,26200,26200,26200,26200,0
20250213,193000,759256400,26200,26200,26200,26200,0
20250213,192900,759256400,26200,26200,26200,26200,0
20250213,192800,759256400,26200,26200,26200,26200,0
20250213,192700,759256400,26200,26200,26200,26200,0
20250213,192600,759256400,26200,26200,26200,26200,0
20250213,192500,759256400,26200,26200,26200,26200,0
20250213,192400,759256400,26200,26200,26200,26200,0
20250213,192300,759256400,26200,26200,26200,26200,0
20250213,192200,759256400,26200,26200,26200,26200,0
20250213,192100,759256400,26200,26200,26200,26200,0
20250213,192000,759256400,26200,26200,26200,26200,0
20250213,191900,759256400,26200,26200,26200,26200,0
20250213,191800,759256400,26200,26200,26200,26200,0
20250213,191700,759256400,26200,26200,26200,26200,0
20250213,191600,759256400,26200,26200,26200,26200,0
20250213,191500,759256400,26200,26200,26200,26200,0
20250213,191400,759256400,26200,26200,26200,26200,0
20250213,191300,759256400,26200,26200,26200,26200,0
20250213,191200,759256400,26200,26200,26200,26200,0
20250213,191100,759256400,26200,26200,26200,26200,0
20250213,191000,759256400,26200,26200,26200,26200,0
20250213,190900,759256400,26200,26200,26200,26200,0
20250213,190800,759256400,26200,26200,26200,26200,0
20250213,190700,759256400,26200,26200,26200,26200,317
20250213,190600,759256400,26200,26200,26200,26200,0
20250213,190500,759256400,26200,26200,26200,26200,0
20250213,190400,759256400,26200,26200,26200,26200,0
20250213,190300,759256400,26200,26200,26200,26200,0
20250213,190200,759256400,26200,26200,26200,26200,0
20250213,190100,759256400,26200,26200,26200,26200,0
20250213,190000,759256400,26200,26200,26200,26200,0
20250213,185900,759256400,26200,26200,26200,26200,0
20250213,185800,759256400,26200,26200,26200,26200,0
20250213,185700,759256400,26200,26200,26200,26200,0
20250213,185600,759256400,26200,26200,26200,26200,0
20250213,185500,759256400,26200,26200,26200,26200,0
20250213,185400,759256400,26200,26200,26200,26200,0
20250213,185300,759256400,26200,26200,26200,26200,0
20250213,185200,759256400,26200,26200,26200,26200,0
20250213,185100,759256400,26200,26200,26200,26200,0
20250213,185000,759256400,26200,26200,26200,26200,0
20250213,184900,759256400,26200,26200,26200,26200,0
20250213,184800,759256400,26200,26200,26200,26200,0
20250213,184700,759256400,26200,26200,26200,26200,0
20250213,184600,759256400,26200,26200,26200,26200,0
20250213,184500,759256400,26200,26200,26200,26200,0
20250213,184400,759256400,26200,26200,26200,26200,0
20250213,184300,759256400,26200,26200,26200,26200,0
20250213,184200,759256400,26200,26200,26200,26200,0
20250213,184100,759256400,26200,26200,26200,26200,0
20250213,184000,759256400,26200,26200,26200,26200,0
20250213,183900,759256400,26200,26200,26200,26200,0
20250213,183800,759256400,26200,26200,26200,26200,0
20250213,183700,759256400,26200,26200,26200,26200,317
20250213,183600,759256400,26200,26200,26200,26200,0
20250213,183500,759256400,26200,26200,26200,26200,0
20250213,183400,759256400,26200,26200,26200,26200,0
20250213,183300,759256400,26200,26200,26200,26200,0
20250213,183200,759256400,26200,26200,26200,26200,0
20250213,183100,759256400,26200,26200,26200,26200,0
20250213,183000,759256400,26200,26200,26200,26200,0
20250213,182900,759256400,26200,26200,26200,26200,0
20250213,182800,759256400,26200,26200,26200,26200,0
20250213,182700,759256400,26200,26200,26200,26200,0
20250213,182600,759256400,26200,26200,26200,26200,0
20250213,182500,759256400,26200,26200,26200,26200,0
20250213,182400,759256400,26200,26200,26200,26200,0
20250213,182300,759256400,26200,26200,26200,26200,0
20250213,182200,759256400,26200,26200,26200,26200,0
20250213,182100,759256400,26200,26200,26200,26200,0
20250213,182000,759256400,26200,26200,26200,26200,0
20250213,181900,759256400,26200,26200,26200,26200,0
20250213,181800,759256400,26200,26200,26200,26200,0
20250213,181700,759256400,26200,26200,26200,26200,0
20250213,181600,759256400,26200,26200,26200,26200,0
20250213,181500,759256400,26200,26200,26200,26200,0
20250213,181400,759256400,26200,26200,26200,26200,0
20250213,181300,759256400,26200,26200,26200,26200,0
20250213,181200,759256400,26200,26200,26200,26200,0
20250213,181100,759256400,26200,26200,26200,26200,0
20250213,181000,759256400,26200,26200,26200,26200,0
20250213,180900,759256400,26200,26200,26200,26200,0
20250213,180800,759256400,26200,26200,26200,26200,0
20250213,180700,759256400,26200,26200,26200,26200,317
20250213,180600,759256400,26200,26200,26200,26200,0
20250213,180500,759256400,26200,26200,26200,26200,0
20250213,180400,759256400,26200,26200,26200,26200,0
20250213,180300,759256400,26200,26200,26200,26200,0
20250213,180200,759256400,26200,26200,26200,26200,0
20250213,180100,759256400,26200,26200,26200,26200,0
20250213,180000,759256400,26200,26200,26200,26200,0
20250213,175900,759256400,26200,26200,26200,26200,0
20250213,175800,759256400,26200,26200,26200,26200,0
20250213,175700,759256400,26200,26200,26200,26200,0
20250213,175600,759256400,26200,26200,26200,26200,0
20250213,175500,759256400,26200,26200,26200,26200,0
20250213,175400,759256400,26200,26200,26200,26200,0
20250213,175300,759256400,26200,26200,26200,26200,0
20250213,175200,759256400,26200,26200,26200,26200,0
20250213,175100,759256400,26200,26200,26200,26200,0
20250213,175000,759256400,26200,26200,26200,26200,0
20250213,174900,759256400,26200,26200,26200,26200,0
20250213,174800,759256400,26200,26200,26200,26200,0
20250213,174700,759256400,26200,26200,26200,26200,0
20250213,174600,759256400,26200,26200,26200,26200,0
20250213,174500,759256400,26200,26200,26200,26200,0
20250213,174400,759256400,26200,26200,26200,26200,0
20250213,174300,759256400,26200,26200,26200,26200,0
20250213,174200,759256400,26200,26200,26200,26200,0
20250213,174100,759256400,26200,26200,26200,26200,0
20250213,174000,759256400,26200,26200,26200,26200,0
20250213,173900,759256400,26200,26200,26200,26200,0
20250213,173800,759256400,26200,26200,26200,26200,0
20250213,173700,759256400,26200,26200,26200,26200,317
20250213,173600,759256400,26200,26200,26200,26200,0
20250213,173500,759256400,26200,26200,26200,26200,0
20250213,173400,759256400,26200,26200,26200,26200,0
20250213,173300,759256400,26200,26200,26200,26200,0
20250213,173200,759256400,26200,26200,26200,26200,0
20250213,173100,759256400,26200,26200,26200,26200,0
20250213,173000,759256400,26200,26200,26200,26200,0
20250213,172900,759256400,26200,26200,26200,26200,0
20250213,172800,759256400,26200,26200,26200,26200,0
20250213,172700,759256400,26200,26200,26200,26200,0
20250213,172600,759256400,26200,26200,26200,26200,0
20250213,172500,759256400,26200,26200,26200,26200,0
20250213,172400,759256400,26200,26200,26200,26200,0
20250213,172300,759256400,26200,26200,26200,26200,0
20250213,172200,759256400,26200,26200,26200,26200,0
20250213,172100,759256400,26200,26200,26200,26200,0
20250213,172000,759256400,26200,26200,26200,26200,0
20250213,171900,759256400,26200,26200,26200,26200,0
20250213,171800,759256400,26200,26200,26200,26200,0
20250213,171700,759256400,26200,26200,26200,26200,0
20250213,171600,759256400,26200,26200,26200,26200,0
20250213,171500,759256400,26200,26200,26200,26200,0
20250213,171400,759256400,26200,26200,26200,26200,0
20250213,171300,759256400,26200,26200,26200,26200,0
20250213,171200,759256400,26200,26200,26200,26200,0
20250213,171100,759256400,26200,26200,26200,26200,0
20250213,171000,759256400,26200,26200,26200,26200,0
20250213,170900,759256400,26200,26200,26200,26200,0
20250213,170800,759256400,26200,26200,26200,26200,0
20250213,170700,759256400,26200,26200,26200,26200,317
20250213,170600,759256400,26200,26200,26200,26200,0
20250213,170500,759256400,26200,26200,26200,26200,0
20250213,170400,759256400,26200,26200,26200,26200,0
20250213,170300,759256400,26200,26200,26200,26200,0
20250213,170200,759256400,26200,26200,26200,26200,0
20250213,170100,759256400,26200,26200,26200,26200,0
20250213,170000,759256400,26200,26200,26200,26200,0
20250213,165900,759256400,26200,26200,26200,26200,0
20250213,165800,759256400,26200,26200,26200,26200,0
20250213,165700,759256400,26200,26200,26200,26200,0
20250213,165600,759256400,26200,26200,26200,26200,0
20250213,165500,759256400,26200,26200,26200,26200,0
20250213,165400,759256400,26200,26200,26200,26200,0
20250213,165300,759256400,26200,26200,26200,26200,0
20250213,165200,759256400,26200,26200,26200,26200,0
20250213,165100,759256400,26200,26200,26200,26200,0
20250213,165000,759256400,26200,26200,26200,26200,0
20250213,164900,759256400,26200,26200,26200,26200,0
20250213,164800,759256400,26200,26200,26200,26200,0
20250213,164700,759256400,26200,26200,26200,26200,0
20250213,164600,759256400,26200,26200,26200,26200,0
20250213,164500,759256400,26200,26200,26200,26200,0
20250213,164400,759256400,26200,26200,26200,26200,0
20250213,164300,759256400,26200,26200,26200,26200,0
20250213,164200,759256400,26200,26200,26200,26200,0
20250213,164100,759256400,26200,26200,26200,26200,0
20250213,164000,759256400,26200,26200,26200,26200,0
20250213,163900,759256400,26200,26200,26200,26200,0
20250213,163800,759256400,26200,26200,26200,26200,0
20250213,163700,759256400,26200,26200,26200,26200,317
20250213,163600,759256400,26200,26200,26200,26200,0
20250213,163500,759256400,26200,26200,26200,26200,0
20250213,163400,759256400,26200,26200,26200,26200,0
20250213,163300,759256400,26200,26200,26200,26200,0
20250213,163200,759256400,26200,26200,26200,26200,0
20250213,163100,759256400,26200,26200,26200,26200,0
20250213,163000,759256400,26200,26200,26200,26200,0
20250213,162900,759256400,26200,26200,26200,26200,0
20250213,162800,759256400,26200,26200,26200,26200,0
20250213,162700,759256400,26200,26200,26200,26200,0
20250213,162600,759256400,26200,26200,26200,26200,0
20250213,162500,759256400,26200,26200,26200,26200,0
20250213,162400,759256400,26200,26200,26200,26200,0
20250213,162300,759256400,26200,26200,26200,26200,0
20250213,162200,759256400,26200,26200,26200,26200,0
20250213,162100,759256400,26200,26200,26200,26200,0
20250213,162000,759256400,26200,26200,26200,26200,0
20250213,161900,759256400,26200,26200,26200,26200,0
20250213,161800,759256400,26200,26200,26200,26200,0
20250213,161700,759256400,26200,26200,26200,26200,0
20250213,161600,759256400,26200,26200,26200,26200,0
20250213,161500,759256400,26200,26200,26200,26200,0
20250213,161400,759256400,26200,26200,26200,26200,0
20250213,161300,759256400,26200,26200,26200,26200,0
20250213,161200,759256400,26200,26200,26200,26200,0
20250213,161100,759256400,26200,26200,26200,26200,0
20250213,161000,759256400,26200,26200,26200,26200,0
20250213,160900,759256400,26200,26200,26200,26200,0
20250213,160800,759256400,26200,26200,26200,26200,0
20250213,160700,759256400,26200,26200,26200,26200,317
20250213,160600,759256400,26200,26200,26200,26200,0
20250213,160500,759256400,26200,26200,26200,26200,0
20250213,160400,759256400,26200,26200,26200,26200,0
20250213,160300,759256400,26200,26200,26200,26200,0
20250213,160200,759256400,26200,26200,26200,26200,0
20250213,160100,759256400,26200,26200,26200,26200,0
20250213,160000,759256400,26200,26200,26200,26200,0
20250213,155900,759256400,26200,26200,26200,26200,0
20250213,155800,759256400,26200,26200,26200,26200,0
20250213,155700,759256400,26200,26200,26200,26200,0
20250213,155600,759256400,26200,26200,26200,26200,0
20250213,155500,759256400,26200,26200,26200,26200,0
20250213,155400,759256400,26200,26200,26200,26200,0
20250213,155300,759256400,26200,26200,26200,26200,0
20250213,155200,759256400,26200,26200,26200,26200,0
20250213,155100,759256400,26200,26200,26200,26200,0
20250213,155000,759256400,26200,26200,26200,26200,0
20250213,154900,759256400,26200,26200,26200,26200,0
20250213,154800,759256400,26200,26200,26200,26200,0
20250213,154700,759256400,26200,26200,26200,26200,0
20250213,154600,759256400,26200,26200,26200,26200,0
20250213,154500,759256400,26200,26200,26200,26200,0
20250213,154400,759256400,26200,26200,26200,26200,0
20250213,154300,759256400,26200,26200,26200,26200,0
20250213,154200,759256400,26200,26200,26200,26200,0
20250213,154100,759256400,26200,26200,26200,26200,0
20250213,154000,759256400,26200,26200,26200,26200,0
20250213,153900,759256400,26200,26200,26200,26200,0
20250213,153800,759256400,26200,26200,26200,26200,0
20250213,153700,759256400,26200,26200,26200,26200,317
20250213,153600,759256400,26200,26200,26200,26200,0
20250213,153500,759256400,26200,26200,26200,26200,0
20250213,153400,759256400,26200,26200,26200,26200,0
20250213,153300,759256400,26200,26200,26200,26200,0
20250213,153200,759256400,26200,26200,26200,26200,0
20250213,153100,759256400,26200,26200,26200,26200,0
20250213,153000,759256400,26200,26200,26200,26200,317
20250213,152900,750951000,25950,25950,25950,25950,0
20250213,152800,750951000,25950,25950,25950,25950,0
20250213,152700,750951000,25950,25950,25950,25950,0
20250213,152600,750951000,25950,25950,25950,25950,0
20250213,152500,750951000,25950,25950,25950,25950,0
20250213,152400,750951000,25950,25950,25950,25950,0
20250213,152300,750951000,25950,25950,25950,25950,0
20250213,152200,750951000,25950,25950,25950,25950,0
20250213,152100,750951000,25950,25950,25950,25950,0
20250213,152000,750951000,25950,25950,25950,25950,0
20250213,151900,750951000,25950,25950,26000,25950,190
20250213,151800,746013400,25950,26000,26000,25950,572
20250213,151700,731145000,25950,25950,26000,25950,56
20250213,151600,729691050,25950,25950,25950,25950,8
20250213,151500,729483450,25950,25950,25950,25950,8
20250213,151400,729275850,25950,26000,26000,25950,8
20250213,151300,729068200,25950,26000,26000,25950,168
20250213,151200,724700650,26000,25950,26000,25950,335
20250213,151100,715991150,25950,25950,25950,25950,7
20250213,151000,715809500,25950,25950,25950,25950,11
20250213,150900,715524050,26000,25950,26000,25950,209
20250213,150800,710097600,25950,25950,25950,25950,8
20250213,150700,709890000,25950,25950,25950,25950,9
20250213,150600,709656450,25950,25900,25950,25900,42
20250213,150500,708566600,25900,25900,25950,25900,20
20250213,150400,708047950,25900,25900,25900,25900,9
20250213,150300,707814850,25900,25900,25950,25900,14
20250213,150200,707452100,25900,25900,26000,25900,162
20250213,150100,703240750,25900,25800,25950,25800,66
20250213,150000,701529300,25800,25950,25950,25800,1811
20250213,145900,654685650,25850,25950,25950,25850,670
20250213,145800,637322150,25950,26050,26050,25950,198
20250213,145700,632174050,26000,26000,26000,26000,9
20250213,145600,631940050,26000,26000,26000,26000,1
20250213,145500,631914050,26000,26000,26000,26000,42
20250213,145400,630822050,26000,26000,26000,26000,6
20250213,145300,630666050,26000,26000,26000,26000,32
20250213,145200,629834050,26000,26000,26000,26000,1
20250213,145100,629808050,26000,26000,26000,26000,1
20250213,145000,629782050,26000,26000,26000,26000,3
20250213,144900,629704050,26000,26000,26000,26000,1
20250213,144800,629678050,26000,26000,26000,26000,1
20250213,144700,629652050,26050,26050,26050,26050,1
20250213,144600,629626000,26000,26050,26100,26000,395
20250213,144500,619334350,26000,26000,26000,26000,2
20250213,144400,619282350,26000,26000,26000,26000,2
20250213,144300,619230350,26000,26000,26000,26000,2
20250213,144200,619178350,26000,26000,26000,26000,3
20250213,144100,619100350,26050,26050,26050,26050,0
20250213,144000,619100350,26050,26050,26050,26050,122
20250213,143900,615922250,26000,26000,26000,26000,1
20250213,143800,615896250,26000,26000,26000,26000,2
20250213,143700,615844250,26000,26050,26050,26000,104
20250213,143600,613135150,26050,26050,26050,26050,1
20250213,143500,613109100,26050,26050,26050,26050,1
20250213,143400,613083050,26050,26050,26050,26050,1
20250213,143300,613057000,26050,26050,26050,26050,4
20250213,143200,612952800,26050,26050,26050,26050,1
20250213,143100,612926750,26050,26050,26050,26050,77
20250213,143000,610920900,26000,26000,26000,26000,2
20250213,142900,610868900,26050,26050,26050,26000,103
20250213,142800,608190800,26050,26000,26050,26000,151
20250213,142700,604257300,26050,26050,26050,26000,3
20250213,142600,604179200,26000,26050,26050,26000,82
20250213,142500,602043150,26050,26050,26050,26050,151
20250213,142400,598109600,26050,26050,26050,26050,13
20250213,142300,597770950,26050,26050,26050,26050,4
20250213,142200,597666750,26050,26050,26050,26050,1
20250213,142100,597640700,26050,26100,26100,26050,30
20250213,142000,596857800,26150,26100,26150,26100,19
20250213,141900,596361850,26100,26100,26100,26100,1
20250213,141800,596335750,26100,26100,26150,26100,17
20250213,141700,595891950,26100,26100,26100,26100,1
20250213,141600,595865850,26100,26150,26150,26050,65
20250213,141500,594166250,26150,26150,26150,26150,33
20250213,141400,593303300,26150,26150,26150,26150,1
20250213,141300,593277150,26150,26150,26150,26150,2
20250213,141200,593224850,26150,26150,26150,26150,7
20250213,141100,593041800,26150,26150,26150,26150,2
20250213,141000,592989500,26150,26200,26200,26150,13
20250213,140900,592648950,26200,26200,26200,26200,146
20250213,140800,588823750,26200,26200,26200,26200,0
20250213,140700,588823750,26200,26250,26250,26200,131
20250213,140600,585385050,26250,26300,26300,26250,342
20250213,140500,576390500,26300,26300,26300,26300,14
20250213,140400,576022300,26300,26300,26300,26300,3
20250213,140300,575943400,26350,26300,26350,26300,74
20250213,140200,573993550,26300,26300,26300,26300,0
20250213,140100,573993550,26300,26300,26300,26300,1
20250213,140000,573967250,26350,26300,26350,26300,764
20250213,135900,553846050,26250,26250,26250,26250,0
20250213,135800,553846050,26250,26250,26250,26250,433
20250213,135700,542479800,26200,26150,26200,26150,327
20250213,135600,533915150,26150,26150,26150,26150,25
20250213,135500,533261400,26200,26100,26200,26100,490
20250213,135400,520461550,26050,26050,26050,26050,1
20250213,135300,520435500,26100,26100,26100,26100,1
20250213,135200,520409400,26100,26100,26100,26100,0
20250213,135100,520409400,26100,26100,26100,26100,12
20250213,135000,520096200,26100,25900,26100,25900,2111
20250213,134900,465327650,25850,25850,25850,25850,275
20250213,134800,458218900,25850,25850,25850,25850,134
20250213,134700,454755000,25800,25800,25800,25800,0
20250213,134600,454755000,25800,25800,25800,25800,0
20250213,134500,454755000,25800,25800,25800,25800,1
20250213,134400,454729200,25850,25850,25850,25850,177
20250213,134300,450153750,25850,25850,25850,25850,0
20250213,134200,450153750,25850,25850,25850,25850,0
20250213,134100,450153750,25850,25800,25850,25800,22
20250213,134000,449585650,25800,25800,25800,25800,0
20250213,133900,449585650,25800,25800,25800,25800,0
20250213,133800,449585650,25800,25800,25800,25800,0
20250213,133700,449585650,25800,25800,25800,25800,1
20250213,133600,449559850,25850,25850,25850,25850,0
20250213,133500,449559850,25850,25850,25850,25850,0
20250213,133400,449559850,25850,25850,25850,25850,0
20250213,133300,449559850,25850,25850,25850,25850,60
20250213,133200,448008850,25850,25850,25850,25850,2
20250213,133100,447957150,25850,25850,25850,25850,3
20250213,133000,447879600,25850,25850,25850,25850,24
20250213,132900,447259200,25900,25900,25900,25900,1
20250213,132800,447233300,25850,25850,25850,25850,43
20250213,132700,446121750,25850,25850,25850,25850,0
20250213,132600,446121750,25850,25850,25850,25850,281
20250213,132500,438857900,25850,25850,25850,25850,125
20250213,132400,435626650,25800,25800,25800,25800,13
20250213,132300,435291250,25800,25800,25800,25800,41
20250213,132200,434233450,25800,25800,25800,25800,0
20250213,132100,434233450,25800,25800,25800,25800,0
20250213,132000,434233450,25800,25800,25800,25800,0
20250213,131900,434233450,25800,25800,25800,25800,1
20250213,131800,434207650,25850,25850,25850,25850,1
20250213,131700,434181800,25850,25850,25850,25850,0
20250213,131600,434181800,25850,25850,25850,25850,11
20250213,131500,433897450,25800,25800,25800,25800,1
20250213,131400,433871650,25850,25850,25850,25850,17
20250213,131300,433432200,25850,25850,25850,25850,0
20250213,131200,433432200,25850,25850,25850,25850,0
20250213,131100,433432200,25850,25850,25850,25850,216
20250213,131000,427848600,25850,25850,25850,25850,1
20250213,130900,427822750,25850,25850,25850,25850,1
20250213,130800,427796900,25850,25850,25850,25850,0
20250213,130700,427796900,25850,25850,25850,25850,1
20250213,130600,427771050,25850,25850,25850,25800,3
20250213,130500,427693550,25850,25850,25850,25850,100
20250213,130400,425108550,25850,25850,25850,25850,1
20250213,130300,425082700,25800,25800,25800,25800,0
20250213,130200,425082700,25800,25850,25850,25800,10
20250213,130100,424824250,25850,25850,25850,25850,0
20250213,130000,424824250,25850,25850,25850,25850,0
20250213,125900,424824250,25850,25850,25850,25850,0
20250213,125800,424824250,25850,25850,25850,25850,1
20250213,125700,424798400,25800,25800,25800,25800,0
20250213,125600,424798400,25800,25800,25800,25800,0
20250213,125500,424798400,25800,25800,25800,25800,1
20250213,125400,424772600,25800,25800,25800,25800,0
20250213,125300,424772600,25800,25850,25850,25800,37
20250213,125200,423816200,25850,25850,25850,25850,0
20250213,125100,423816200,25850,25850,25850,25850,141
20250213,125000,420171350,25800,25800,25800,25800,0
20250213,124900,420171350,25800,25800,25800,25800,2
20250213,124800,420119750,25850,25850,25850,25850,0
20250213,124700,420119750,25850,25850,25850,25850,0
20250213,124600,420119750,25850,25850,25850,25850,247
20250213,124500,413734800,25850,25700,25850,25700,405
20250213,124400,403284050,25700,25700,25700,25700,3
20250213,124300,403206950,25700,25700,25700,25700,0
20250213,124200,403206950,25700,25700,25700,25700,0
20250213,124100,403206950,25700,25700,25700,25700,0
20250213,124000,403206950,25700,25700,25700,25700,1
20250213,123900,403181250,25800,25800,25800,25800,3
20250213,123800,403103850,25800,25800,25800,25800,297
20250213,123700,395441250,25750,25750,25750,25750,50
20250213,123600,394153750,25700,25700,25700,25700,1
20250213,123500,394128050,25750,25750,25750,25750,2
20250213,123400,394076550,25750,25750,25750,25750,6
20250213,123300,393922050,25750,25750,25750,25750,241
20250213,123200,387716300,25700,25700,25700,25700,1
20250213,123100,387690600,25700,25700,25700,25700,0
20250213,123000,387690600,25700,25700,25700,25700,0
20250213,122900,387690600,25700,25700,25700,25700,0
20250213,122800,387690600,25700,25700,25700,25700,0
20250213,122700,387690600,25700,25700,25700,25700,1
20250213,122600,387664900,25750,25750,25750,25750,1
20250213,122500,387639150,25750,25750,25750,25750,90
20250213,122400,385321650,25750,25750,25750,25750,0
20250213,122300,385321650,25750,25750,25750,25750,35
20250213,122200,384420400,25800,25800,25800,25800,0
20250213,122100,384420400,25800,25800,25800,25800,25
20250213,122000,383775400,25750,25750,25750,25750,0
20250213,121900,383775400,25750,25800,25800,25750,326
20250213,121800,375364650,25750,25750,25750,25750,8
20250213,121700,375158650,25700,25700,25700,25700,0
20250213,121600,375158650,25700,25700,25700,25700,0
20250213,121500,375158650,25700,25700,25700,25700,0
20250213,121400,375158650,25700,25750,25750,25700,37
20250213,121300,374205950,25750,25700,25750,25700,318
20250213,121200,366018350,25650,25650,25650,25650,0
20250213,121100,366018350,25650,25650,25650,25650,0
20250213,121000,366018350,25650,25700,25700,25650,27
20250213,120900,365324500,25700,25700,25700,25700,0
20250213,120800,365324500,25700,25700,25700,25700,4
20250213,120700,365221700,25700,25700,25700,25700,23
20250213,120600,364630600,25650,25650,25650,25650,1
20250213,120500,364604950,25750,25750,25750,25750,0
20250213,120400,364604950,25750,25750,25750,25750,0
20250213,120300,364604950,25750,25650,25750,25650,1700
20250213,120200,320916700,25650,25650,25650,25650,1
20250213,120100,320891050,25600,25600,25600,25600,1
20250213,120000,320865450,25600,25650,25650,25600,4
20250213,115900,320762900,25650,25650,25650,25650,0
20250213,115800,320762900,25650,25600,25650,25600,64
20250213,115700,319123900,25600,25600,25600,25600,1
20250213,115600,319098300,25600,25650,25650,25600,32
20250213,115500,318278000,25650,25650,25650,25650,21
20250213,115400,317739350,25650,25650,25650,25650,0
20250213,115300,317739350,25650,25650,25650,25600,6
20250213,115200,317585500,25650,25650,25650,25650,0
20250213,115100,317585500,25650,25650,25650,25650,1
20250213,115000,317559850,25650,25650,25650,25650,0
20250213,114900,317559850,25650,25650,25650,25650,1
20250213,114800,317534200,25600,25600,25600,25600,1
20250213,114700,317508600,25650,25650,25650,25650,1
20250213,114600,317482950,25650,25650,25650,25650,0
20250213,114500,317482950,25650,25650,25650,25650,0
20250213,114400,317482950,25650,25650,25650,25650,728
20250213,114300,298809750,25700,25700,25700,25700,0
20250213,114200,298809750,25700,25700,25700,25700,0
20250213,114100,298809750,25700,25700,25700,25700,160
20250213,114000,294697750,25700,25700,25700,25700,7
20250213,113900,294517850,25700,25700,25700,25700,0
20250213,113800,294517850,25700,25700,25700,25700,0
20250213,113700,294517850,25700,25700,25700,25700,0
20250213,113600,294517850,25700,25700,25700,25700,0
20250213,113500,294517850,25700,25700,25700,25700,1
20250213,113400,294492150,25700,25700,25700,25700,0
20250213,113300,294492150,25700,25700,25700,25700,0
20250213,113200,294492150,25700,25700,25700,25700,27
20250213,113100,293798250,25700,25700,25700,25700,1
20250213,113000,293772550,25750,25750,25750,25750,57
20250213,112900,292304800,25700,25700,25700,25700,0
20250213,112800,292304800,25700,25700,25700,25700,37
20250213,112700,291353900,25700,25700,25700,25650,1016
20250213,112600,265242750,25700,25700,25700,25700,139
20250213,112500,261670450,25650,25650,25650,25650,102
20250213,112400,259054150,25650,25700,25700,25650,22
20250213,112300,258489350,25700,25650,25700,25650,3
20250213,112200,258412300,25650,25700,25700,25650,98
20250213,112100,255897500,25700,25700,25700,25700,2
20250213,112000,255846100,25700,25700,25700,25700,0
20250213,111900,255846100,25700,25700,25700,25700,0
20250213,111800,255846100,25700,25650,25700,25650,12
20250213,111700,255537750,25700,25700,25700,25700,5
20250213,111600,255409250,25700,25700,25700,25700,26
20250213,111500,254741050,25700,25650,25700,25650,237
20250213,111400,248651150,25650,25650,25650,25650,1
20250213,111300,248625500,25700,25700,25700,25700,52
20250213,111200,247289100,25750,25750,25750,25750,2
20250213,111100,247237600,25750,25750,25750,25750,1
20250213,111000,247211850,25700,25700,25750,25700,215
20250213,110900,241684850,25750,25800,25800,25750,275
20250213,110800,234597250,25850,25850,25850,25850,21
20250213,110700,234054400,25800,25800,25800,25800,0
20250213,110600,234054400,25800,25900,25900,25800,576
20250213,110500,219166300,25850,25850,25850,25850,1
20250213,110400,219140450,25850,25850,25850,25850,0
20250213,110300,219140450,25850,25850,25850,25850,0
20250213,110200,219140450,25850,25850,25850,25850,0
20250213,110100,219140450,25850,25850,25850,25850,9
20250213,110000,218907800,25850,25850,25850,25850,0
20250213,105900,218907800,25850,25850,25850,25850,0
20250213,105800,218907800,25850,25850,25850,25850,0
20250213,105700,218907800,25850,25850,25850,25850,0
20250213,105600,218907800,25850,25850,25850,25850,1
20250213,105500,218881950,25900,25900,25900,25900,0
20250213,105400,218881950,25900,25900,25900,25900,0
20250213,105300,218881950,25900,25900,25900,25900,37
20250213,105200,217923650,25900,25900,25900,25900,1
20250213,105100,217897750,25900,25900,25900,25900,103
20250213,105000,215230050,25950,25950,25950,25950,0
20250213,104900,215230050,25950,25950,25950,25950,27
20250213,104800,214529400,25950,25950,25950,25950,140
20250213,104700,210896400,25950,25950,25950,25950,0
20250213,104600,210896400,25950,25950,25950,25950,0
20250213,104500,210896400,25950,25950,25950,25950,0
20250213,104400,210896400,25950,25950,25950,25950,0
20250213,104300,210896400,25950,25950,25950,25950,1
20250213,104200,210870450,26000,26000,26000,26000,8
20250213,104100,210662450,25950,25950,25950,25950,0
20250213,104000,210662450,25950,25950,25950,25950,0
20250213,103900,210662450,25950,26000,26000,25950,107
20250213,103800,207880650,26050,26000,26050,26000,78
20250213,103700,205852100,26000,26000,26000,26000,0
20250213,103600,205852100,26000,26000,26000,26000,8
20250213,103500,205644100,26000,26000,26000,26000,0
20250213,103400,205644100,26000,26000,26000,26000,0
20250213,103300,205644100,26000,26000,26000,26000,0
20250213,103200,205644100,26000,26000,26000,26000,59
20250213,103100,204110100,26100,26050,26100,26050,12
20250213,103000,203797100,26100,26100,26100,26100,0
20250213,102900,203797100,26100,26100,26100,26100,8
20250213,102800,203588300,26100,26100,26100,26100,2
20250213,102700,203536100,26100,26150,26150,26100,236
20250213,102600,197365550,26150,26150,26150,26150,0
20250213,102500,197365550,26150,26150,26150,26150,1
20250213,102400,197339400,26200,26200,26200,26200,0
20250213,102300,197339400,26200,26200,26200,26200,0
20250213,102200,197339400,26200,26200,26200,26200,45
20250213,102100,196160400,26200,26200,26200,26200,99
20250213,102000,193566600,26250,26250,26250,26250,0
20250213,101900,193566600,26250,26250,26250,26250,2
20250213,101800,193514100,26250,26200,26250,26200,54
20250213,101700,192099100,26350,26350,26350,26350,0
20250213,101600,192099100,26350,26350,26350,26350,0
20250213,101500,192099100,26350,26350,26350,26350,0
20250213,101400,192099100,26350,26350,26350,26350,0
20250213,101300,192099100,26350,26350,26350,26350,50
20250213,101200,190781600,26300,26300,26300,26300,16
20250213,101100,190360800,26400,26400,26400,26400,25
20250213,101000,189700800,26400,26400,26400,26400,1
20250213,100900,189674400,26400,26350,26400,26350,16
20250213,100800,189252700,26300,26350,26350,26300,334
20250213,100700,180454600,26350,26350,26350,26350,11
20250213,100600,180164750,26350,26350,26350,26350,17
20250213,100500,179716800,26300,26250,26300,26250,222
20250213,100400,173883800,26200,26200,26200,26200,25
20250213,100300,173228800,26200,26150,26200,26150,214
20250213,100200,167628150,26100,26100,26100,26100,253
20250213,100100,161024850,26050,26050,26050,26050,17
20250213,100000,160582000,26050,26050,26050,26050,315
20250213,095900,152376250,26000,26000,26000,26000,0
20250213,095800,152376250,26000,26000,26000,26000,0
20250213,095700,152376250,26000,26000,26000,26000,0
20250213,095600,152376250,26000,25950,26000,25950,613
20250213,095500,136461650,25900,25900,25900,25900,0
20250213,095400,136461650,25900,25950,25950,25900,29
20250213,095300,135710500,25900,25900,25900,25900,0
20250213,095200,135710500,25900,25900,25900,25900,39
20250213,095100,134700400,25900,25900,25900,25900,27
20250213,095000,134001100,25950,25950,25950,25950,1
20250213,094900,133975150,25950,25950,25950,25950,2
20250213,094800,133923250,25950,25950,25950,25950,1
20250213,094700,133897300,25950,25950,25950,25950,0
20250213,094600,133897300,25950,25950,25950,25950,0
20250213,094500,133897300,25950,25950,25950,25900,18
20250213,094400,133430950,25950,25950,25950,25950,3
20250213,094300,133353100,25800,25800,25800,25800,0
20250213,094200,133353100,25800,25800,25800,25800,6
20250213,094100,133198300,25850,25850,25850,25850,83
20250213,094000,131052750,26000,26000,26000,26000,0
20250213,093900,131052750,26000,26000,26000,26000,100
20250213,093800,128452750,26000,26000,26000,26000,1
20250213,093700,128426750,26000,25900,26000,25900,33
20250213,093600,127571950,25950,25950,25950,25950,154
20250213,093500,123575650,26000,26000,26000,26000,272
20250213,093400,116503650,26000,26000,26000,26000,40
20250213,093300,115463650,26050,26050,26050,26050,0
20250213,093200,115463650,26050,25950,26050,25950,597
20250213,093100,99950150,25900,25900,25900,25900,0
20250213,093000,99950150,25900,25900,25900,25900,0
20250213,092900,99950150,25900,25900,25900,25900,0
20250213,092800,99950150,25900,25900,25900,25900,27
20250213,092700,99250850,25900,25900,25900,25900,4
20250213,092600,99147250,25900,25900,25900,25800,101
20250213,092500,96536350,26000,26000,26000,26000,1
20250213,092400,96510350,26000,26000,26000,26000,0
20250213,092300,96510350,26000,26050,26050,26000,2
20250213,092200,96458300,26000,26000,26000,26000,136
20250213,092100,92922300,25950,26150,26150,25950,410
20250213,092000,82219650,26200,26350,26350,26200,87
20250213,091900,79939950,26350,26350,26350,26350,2
20250213,091800,79887250,26350,26250,26350,26250,32
20250213,091700,79046100,26200,26200,26200,26200,84
20250213,091600,76845300,26250,26300,26350,26250,149
20250213,091500,72933800,26300,26350,26350,26300,32
20250213,091400,72091150,26400,26400,26400,26400,51
20250213,091300,70744750,26400,26350,26400,26350,233
20250213,091200,64593650,26400,26400,26400,26350,74
20250213,091100,62640900,26400,26400,26400,26400,0
20250213,091000,62640900,26400,26400,26400,26400,83
20250213,090900,60449700,26450,26400,26450,26400,26
20250213,090800,59762650,26400,26300,26400,26300,117
20250213,090700,56684700,26400,26450,26450,26400,283
20250213,090600,49211850,26400,26300,26400,26300,351
20250213,090500,39958250,26250,26100,26250,26100,157
20250213,090400,35845800,26100,26150,26150,26000,321
20250213,090300,27466650,26250,26100,26300,26100,473
20250213,090200,15083050,26100,26000,26100,26000,90
20250213,090100,12734450,26000,25950,26000,25950,119
20250213,090000,9641100,26000,25700,26000,25700,375
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 193700 759256400 26200 26200 26200 26200 317
3 20250213 193600 759256400 26200 26200 26200 26200 0
4 20250213 193500 759256400 26200 26200 26200 26200 0
5 20250213 193400 759256400 26200 26200 26200 26200 0
6 20250213 193300 759256400 26200 26200 26200 26200 0
7 20250213 193200 759256400 26200 26200 26200 26200 0
8 20250213 193100 759256400 26200 26200 26200 26200 0
9 20250213 193000 759256400 26200 26200 26200 26200 0
10 20250213 192900 759256400 26200 26200 26200 26200 0
11 20250213 192800 759256400 26200 26200 26200 26200 0
12 20250213 192700 759256400 26200 26200 26200 26200 0
13 20250213 192600 759256400 26200 26200 26200 26200 0
14 20250213 192500 759256400 26200 26200 26200 26200 0
15 20250213 192400 759256400 26200 26200 26200 26200 0
16 20250213 192300 759256400 26200 26200 26200 26200 0
17 20250213 192200 759256400 26200 26200 26200 26200 0
18 20250213 192100 759256400 26200 26200 26200 26200 0
19 20250213 192000 759256400 26200 26200 26200 26200 0
20 20250213 191900 759256400 26200 26200 26200 26200 0
21 20250213 191800 759256400 26200 26200 26200 26200 0
22 20250213 191700 759256400 26200 26200 26200 26200 0
23 20250213 191600 759256400 26200 26200 26200 26200 0
24 20250213 191500 759256400 26200 26200 26200 26200 0
25 20250213 191400 759256400 26200 26200 26200 26200 0
26 20250213 191300 759256400 26200 26200 26200 26200 0
27 20250213 191200 759256400 26200 26200 26200 26200 0
28 20250213 191100 759256400 26200 26200 26200 26200 0
29 20250213 191000 759256400 26200 26200 26200 26200 0
30 20250213 190900 759256400 26200 26200 26200 26200 0
31 20250213 190800 759256400 26200 26200 26200 26200 0
32 20250213 190700 759256400 26200 26200 26200 26200 317
33 20250213 190600 759256400 26200 26200 26200 26200 0
34 20250213 190500 759256400 26200 26200 26200 26200 0
35 20250213 190400 759256400 26200 26200 26200 26200 0
36 20250213 190300 759256400 26200 26200 26200 26200 0
37 20250213 190200 759256400 26200 26200 26200 26200 0
38 20250213 190100 759256400 26200 26200 26200 26200 0
39 20250213 190000 759256400 26200 26200 26200 26200 0
40 20250213 185900 759256400 26200 26200 26200 26200 0
41 20250213 185800 759256400 26200 26200 26200 26200 0
42 20250213 185700 759256400 26200 26200 26200 26200 0
43 20250213 185600 759256400 26200 26200 26200 26200 0
44 20250213 185500 759256400 26200 26200 26200 26200 0
45 20250213 185400 759256400 26200 26200 26200 26200 0
46 20250213 185300 759256400 26200 26200 26200 26200 0
47 20250213 185200 759256400 26200 26200 26200 26200 0
48 20250213 185100 759256400 26200 26200 26200 26200 0
49 20250213 185000 759256400 26200 26200 26200 26200 0
50 20250213 184900 759256400 26200 26200 26200 26200 0
51 20250213 184800 759256400 26200 26200 26200 26200 0
52 20250213 184700 759256400 26200 26200 26200 26200 0
53 20250213 184600 759256400 26200 26200 26200 26200 0
54 20250213 184500 759256400 26200 26200 26200 26200 0
55 20250213 184400 759256400 26200 26200 26200 26200 0
56 20250213 184300 759256400 26200 26200 26200 26200 0
57 20250213 184200 759256400 26200 26200 26200 26200 0
58 20250213 184100 759256400 26200 26200 26200 26200 0
59 20250213 184000 759256400 26200 26200 26200 26200 0
60 20250213 183900 759256400 26200 26200 26200 26200 0
61 20250213 183800 759256400 26200 26200 26200 26200 0
62 20250213 183700 759256400 26200 26200 26200 26200 317
63 20250213 183600 759256400 26200 26200 26200 26200 0
64 20250213 183500 759256400 26200 26200 26200 26200 0
65 20250213 183400 759256400 26200 26200 26200 26200 0
66 20250213 183300 759256400 26200 26200 26200 26200 0
67 20250213 183200 759256400 26200 26200 26200 26200 0
68 20250213 183100 759256400 26200 26200 26200 26200 0
69 20250213 183000 759256400 26200 26200 26200 26200 0
70 20250213 182900 759256400 26200 26200 26200 26200 0
71 20250213 182800 759256400 26200 26200 26200 26200 0
72 20250213 182700 759256400 26200 26200 26200 26200 0
73 20250213 182600 759256400 26200 26200 26200 26200 0
74 20250213 182500 759256400 26200 26200 26200 26200 0
75 20250213 182400 759256400 26200 26200 26200 26200 0
76 20250213 182300 759256400 26200 26200 26200 26200 0
77 20250213 182200 759256400 26200 26200 26200 26200 0
78 20250213 182100 759256400 26200 26200 26200 26200 0
79 20250213 182000 759256400 26200 26200 26200 26200 0
80 20250213 181900 759256400 26200 26200 26200 26200 0
81 20250213 181800 759256400 26200 26200 26200 26200 0
82 20250213 181700 759256400 26200 26200 26200 26200 0
83 20250213 181600 759256400 26200 26200 26200 26200 0
84 20250213 181500 759256400 26200 26200 26200 26200 0
85 20250213 181400 759256400 26200 26200 26200 26200 0
86 20250213 181300 759256400 26200 26200 26200 26200 0
87 20250213 181200 759256400 26200 26200 26200 26200 0
88 20250213 181100 759256400 26200 26200 26200 26200 0
89 20250213 181000 759256400 26200 26200 26200 26200 0
90 20250213 180900 759256400 26200 26200 26200 26200 0
91 20250213 180800 759256400 26200 26200 26200 26200 0
92 20250213 180700 759256400 26200 26200 26200 26200 317
93 20250213 180600 759256400 26200 26200 26200 26200 0
94 20250213 180500 759256400 26200 26200 26200 26200 0
95 20250213 180400 759256400 26200 26200 26200 26200 0
96 20250213 180300 759256400 26200 26200 26200 26200 0
97 20250213 180200 759256400 26200 26200 26200 26200 0
98 20250213 180100 759256400 26200 26200 26200 26200 0
99 20250213 180000 759256400 26200 26200 26200 26200 0
100 20250213 175900 759256400 26200 26200 26200 26200 0
101 20250213 175800 759256400 26200 26200 26200 26200 0
102 20250213 175700 759256400 26200 26200 26200 26200 0
103 20250213 175600 759256400 26200 26200 26200 26200 0
104 20250213 175500 759256400 26200 26200 26200 26200 0
105 20250213 175400 759256400 26200 26200 26200 26200 0
106 20250213 175300 759256400 26200 26200 26200 26200 0
107 20250213 175200 759256400 26200 26200 26200 26200 0
108 20250213 175100 759256400 26200 26200 26200 26200 0
109 20250213 175000 759256400 26200 26200 26200 26200 0
110 20250213 174900 759256400 26200 26200 26200 26200 0
111 20250213 174800 759256400 26200 26200 26200 26200 0
112 20250213 174700 759256400 26200 26200 26200 26200 0
113 20250213 174600 759256400 26200 26200 26200 26200 0
114 20250213 174500 759256400 26200 26200 26200 26200 0
115 20250213 174400 759256400 26200 26200 26200 26200 0
116 20250213 174300 759256400 26200 26200 26200 26200 0
117 20250213 174200 759256400 26200 26200 26200 26200 0
118 20250213 174100 759256400 26200 26200 26200 26200 0
119 20250213 174000 759256400 26200 26200 26200 26200 0
120 20250213 173900 759256400 26200 26200 26200 26200 0
121 20250213 173800 759256400 26200 26200 26200 26200 0
122 20250213 173700 759256400 26200 26200 26200 26200 317
123 20250213 173600 759256400 26200 26200 26200 26200 0
124 20250213 173500 759256400 26200 26200 26200 26200 0
125 20250213 173400 759256400 26200 26200 26200 26200 0
126 20250213 173300 759256400 26200 26200 26200 26200 0
127 20250213 173200 759256400 26200 26200 26200 26200 0
128 20250213 173100 759256400 26200 26200 26200 26200 0
129 20250213 173000 759256400 26200 26200 26200 26200 0
130 20250213 172900 759256400 26200 26200 26200 26200 0
131 20250213 172800 759256400 26200 26200 26200 26200 0
132 20250213 172700 759256400 26200 26200 26200 26200 0
133 20250213 172600 759256400 26200 26200 26200 26200 0
134 20250213 172500 759256400 26200 26200 26200 26200 0
135 20250213 172400 759256400 26200 26200 26200 26200 0
136 20250213 172300 759256400 26200 26200 26200 26200 0
137 20250213 172200 759256400 26200 26200 26200 26200 0
138 20250213 172100 759256400 26200 26200 26200 26200 0
139 20250213 172000 759256400 26200 26200 26200 26200 0
140 20250213 171900 759256400 26200 26200 26200 26200 0
141 20250213 171800 759256400 26200 26200 26200 26200 0
142 20250213 171700 759256400 26200 26200 26200 26200 0
143 20250213 171600 759256400 26200 26200 26200 26200 0
144 20250213 171500 759256400 26200 26200 26200 26200 0
145 20250213 171400 759256400 26200 26200 26200 26200 0
146 20250213 171300 759256400 26200 26200 26200 26200 0
147 20250213 171200 759256400 26200 26200 26200 26200 0
148 20250213 171100 759256400 26200 26200 26200 26200 0
149 20250213 171000 759256400 26200 26200 26200 26200 0
150 20250213 170900 759256400 26200 26200 26200 26200 0
151 20250213 170800 759256400 26200 26200 26200 26200 0
152 20250213 170700 759256400 26200 26200 26200 26200 317
153 20250213 170600 759256400 26200 26200 26200 26200 0
154 20250213 170500 759256400 26200 26200 26200 26200 0
155 20250213 170400 759256400 26200 26200 26200 26200 0
156 20250213 170300 759256400 26200 26200 26200 26200 0
157 20250213 170200 759256400 26200 26200 26200 26200 0
158 20250213 170100 759256400 26200 26200 26200 26200 0
159 20250213 170000 759256400 26200 26200 26200 26200 0
160 20250213 165900 759256400 26200 26200 26200 26200 0
161 20250213 165800 759256400 26200 26200 26200 26200 0
162 20250213 165700 759256400 26200 26200 26200 26200 0
163 20250213 165600 759256400 26200 26200 26200 26200 0
164 20250213 165500 759256400 26200 26200 26200 26200 0
165 20250213 165400 759256400 26200 26200 26200 26200 0
166 20250213 165300 759256400 26200 26200 26200 26200 0
167 20250213 165200 759256400 26200 26200 26200 26200 0
168 20250213 165100 759256400 26200 26200 26200 26200 0
169 20250213 165000 759256400 26200 26200 26200 26200 0
170 20250213 164900 759256400 26200 26200 26200 26200 0
171 20250213 164800 759256400 26200 26200 26200 26200 0
172 20250213 164700 759256400 26200 26200 26200 26200 0
173 20250213 164600 759256400 26200 26200 26200 26200 0
174 20250213 164500 759256400 26200 26200 26200 26200 0
175 20250213 164400 759256400 26200 26200 26200 26200 0
176 20250213 164300 759256400 26200 26200 26200 26200 0
177 20250213 164200 759256400 26200 26200 26200 26200 0
178 20250213 164100 759256400 26200 26200 26200 26200 0
179 20250213 164000 759256400 26200 26200 26200 26200 0
180 20250213 163900 759256400 26200 26200 26200 26200 0
181 20250213 163800 759256400 26200 26200 26200 26200 0
182 20250213 163700 759256400 26200 26200 26200 26200 317
183 20250213 163600 759256400 26200 26200 26200 26200 0
184 20250213 163500 759256400 26200 26200 26200 26200 0
185 20250213 163400 759256400 26200 26200 26200 26200 0
186 20250213 163300 759256400 26200 26200 26200 26200 0
187 20250213 163200 759256400 26200 26200 26200 26200 0
188 20250213 163100 759256400 26200 26200 26200 26200 0
189 20250213 163000 759256400 26200 26200 26200 26200 0
190 20250213 162900 759256400 26200 26200 26200 26200 0
191 20250213 162800 759256400 26200 26200 26200 26200 0
192 20250213 162700 759256400 26200 26200 26200 26200 0
193 20250213 162600 759256400 26200 26200 26200 26200 0
194 20250213 162500 759256400 26200 26200 26200 26200 0
195 20250213 162400 759256400 26200 26200 26200 26200 0
196 20250213 162300 759256400 26200 26200 26200 26200 0
197 20250213 162200 759256400 26200 26200 26200 26200 0
198 20250213 162100 759256400 26200 26200 26200 26200 0
199 20250213 162000 759256400 26200 26200 26200 26200 0
200 20250213 161900 759256400 26200 26200 26200 26200 0
201 20250213 161800 759256400 26200 26200 26200 26200 0
202 20250213 161700 759256400 26200 26200 26200 26200 0
203 20250213 161600 759256400 26200 26200 26200 26200 0
204 20250213 161500 759256400 26200 26200 26200 26200 0
205 20250213 161400 759256400 26200 26200 26200 26200 0
206 20250213 161300 759256400 26200 26200 26200 26200 0
207 20250213 161200 759256400 26200 26200 26200 26200 0
208 20250213 161100 759256400 26200 26200 26200 26200 0
209 20250213 161000 759256400 26200 26200 26200 26200 0
210 20250213 160900 759256400 26200 26200 26200 26200 0
211 20250213 160800 759256400 26200 26200 26200 26200 0
212 20250213 160700 759256400 26200 26200 26200 26200 317
213 20250213 160600 759256400 26200 26200 26200 26200 0
214 20250213 160500 759256400 26200 26200 26200 26200 0
215 20250213 160400 759256400 26200 26200 26200 26200 0
216 20250213 160300 759256400 26200 26200 26200 26200 0
217 20250213 160200 759256400 26200 26200 26200 26200 0
218 20250213 160100 759256400 26200 26200 26200 26200 0
219 20250213 160000 759256400 26200 26200 26200 26200 0
220 20250213 155900 759256400 26200 26200 26200 26200 0
221 20250213 155800 759256400 26200 26200 26200 26200 0
222 20250213 155700 759256400 26200 26200 26200 26200 0
223 20250213 155600 759256400 26200 26200 26200 26200 0
224 20250213 155500 759256400 26200 26200 26200 26200 0
225 20250213 155400 759256400 26200 26200 26200 26200 0
226 20250213 155300 759256400 26200 26200 26200 26200 0
227 20250213 155200 759256400 26200 26200 26200 26200 0
228 20250213 155100 759256400 26200 26200 26200 26200 0
229 20250213 155000 759256400 26200 26200 26200 26200 0
230 20250213 154900 759256400 26200 26200 26200 26200 0
231 20250213 154800 759256400 26200 26200 26200 26200 0
232 20250213 154700 759256400 26200 26200 26200 26200 0
233 20250213 154600 759256400 26200 26200 26200 26200 0
234 20250213 154500 759256400 26200 26200 26200 26200 0
235 20250213 154400 759256400 26200 26200 26200 26200 0
236 20250213 154300 759256400 26200 26200 26200 26200 0
237 20250213 154200 759256400 26200 26200 26200 26200 0
238 20250213 154100 759256400 26200 26200 26200 26200 0
239 20250213 154000 759256400 26200 26200 26200 26200 0
240 20250213 153900 759256400 26200 26200 26200 26200 0
241 20250213 153800 759256400 26200 26200 26200 26200 0
242 20250213 153700 759256400 26200 26200 26200 26200 317
243 20250213 153600 759256400 26200 26200 26200 26200 0
244 20250213 153500 759256400 26200 26200 26200 26200 0
245 20250213 153400 759256400 26200 26200 26200 26200 0
246 20250213 153300 759256400 26200 26200 26200 26200 0
247 20250213 153200 759256400 26200 26200 26200 26200 0
248 20250213 153100 759256400 26200 26200 26200 26200 0
249 20250213 153000 759256400 26200 26200 26200 26200 317
250 20250213 152900 750951000 25950 25950 25950 25950 0
251 20250213 152800 750951000 25950 25950 25950 25950 0
252 20250213 152700 750951000 25950 25950 25950 25950 0
253 20250213 152600 750951000 25950 25950 25950 25950 0
254 20250213 152500 750951000 25950 25950 25950 25950 0
255 20250213 152400 750951000 25950 25950 25950 25950 0
256 20250213 152300 750951000 25950 25950 25950 25950 0
257 20250213 152200 750951000 25950 25950 25950 25950 0
258 20250213 152100 750951000 25950 25950 25950 25950 0
259 20250213 152000 750951000 25950 25950 25950 25950 0
260 20250213 151900 750951000 25950 25950 26000 25950 190
261 20250213 151800 746013400 25950 26000 26000 25950 572
262 20250213 151700 731145000 25950 25950 26000 25950 56
263 20250213 151600 729691050 25950 25950 25950 25950 8
264 20250213 151500 729483450 25950 25950 25950 25950 8
265 20250213 151400 729275850 25950 26000 26000 25950 8
266 20250213 151300 729068200 25950 26000 26000 25950 168
267 20250213 151200 724700650 26000 25950 26000 25950 335
268 20250213 151100 715991150 25950 25950 25950 25950 7
269 20250213 151000 715809500 25950 25950 25950 25950 11
270 20250213 150900 715524050 26000 25950 26000 25950 209
271 20250213 150800 710097600 25950 25950 25950 25950 8
272 20250213 150700 709890000 25950 25950 25950 25950 9
273 20250213 150600 709656450 25950 25900 25950 25900 42
274 20250213 150500 708566600 25900 25900 25950 25900 20
275 20250213 150400 708047950 25900 25900 25900 25900 9
276 20250213 150300 707814850 25900 25900 25950 25900 14
277 20250213 150200 707452100 25900 25900 26000 25900 162
278 20250213 150100 703240750 25900 25800 25950 25800 66
279 20250213 150000 701529300 25800 25950 25950 25800 1811
280 20250213 145900 654685650 25850 25950 25950 25850 670
281 20250213 145800 637322150 25950 26050 26050 25950 198
282 20250213 145700 632174050 26000 26000 26000 26000 9
283 20250213 145600 631940050 26000 26000 26000 26000 1
284 20250213 145500 631914050 26000 26000 26000 26000 42
285 20250213 145400 630822050 26000 26000 26000 26000 6
286 20250213 145300 630666050 26000 26000 26000 26000 32
287 20250213 145200 629834050 26000 26000 26000 26000 1
288 20250213 145100 629808050 26000 26000 26000 26000 1
289 20250213 145000 629782050 26000 26000 26000 26000 3
290 20250213 144900 629704050 26000 26000 26000 26000 1
291 20250213 144800 629678050 26000 26000 26000 26000 1
292 20250213 144700 629652050 26050 26050 26050 26050 1
293 20250213 144600 629626000 26000 26050 26100 26000 395
294 20250213 144500 619334350 26000 26000 26000 26000 2
295 20250213 144400 619282350 26000 26000 26000 26000 2
296 20250213 144300 619230350 26000 26000 26000 26000 2
297 20250213 144200 619178350 26000 26000 26000 26000 3
298 20250213 144100 619100350 26050 26050 26050 26050 0
299 20250213 144000 619100350 26050 26050 26050 26050 122
300 20250213 143900 615922250 26000 26000 26000 26000 1
301 20250213 143800 615896250 26000 26000 26000 26000 2
302 20250213 143700 615844250 26000 26050 26050 26000 104
303 20250213 143600 613135150 26050 26050 26050 26050 1
304 20250213 143500 613109100 26050 26050 26050 26050 1
305 20250213 143400 613083050 26050 26050 26050 26050 1
306 20250213 143300 613057000 26050 26050 26050 26050 4
307 20250213 143200 612952800 26050 26050 26050 26050 1
308 20250213 143100 612926750 26050 26050 26050 26050 77
309 20250213 143000 610920900 26000 26000 26000 26000 2
310 20250213 142900 610868900 26050 26050 26050 26000 103
311 20250213 142800 608190800 26050 26000 26050 26000 151
312 20250213 142700 604257300 26050 26050 26050 26000 3
313 20250213 142600 604179200 26000 26050 26050 26000 82
314 20250213 142500 602043150 26050 26050 26050 26050 151
315 20250213 142400 598109600 26050 26050 26050 26050 13
316 20250213 142300 597770950 26050 26050 26050 26050 4
317 20250213 142200 597666750 26050 26050 26050 26050 1
318 20250213 142100 597640700 26050 26100 26100 26050 30
319 20250213 142000 596857800 26150 26100 26150 26100 19
320 20250213 141900 596361850 26100 26100 26100 26100 1
321 20250213 141800 596335750 26100 26100 26150 26100 17
322 20250213 141700 595891950 26100 26100 26100 26100 1
323 20250213 141600 595865850 26100 26150 26150 26050 65
324 20250213 141500 594166250 26150 26150 26150 26150 33
325 20250213 141400 593303300 26150 26150 26150 26150 1
326 20250213 141300 593277150 26150 26150 26150 26150 2
327 20250213 141200 593224850 26150 26150 26150 26150 7
328 20250213 141100 593041800 26150 26150 26150 26150 2
329 20250213 141000 592989500 26150 26200 26200 26150 13
330 20250213 140900 592648950 26200 26200 26200 26200 146
331 20250213 140800 588823750 26200 26200 26200 26200 0
332 20250213 140700 588823750 26200 26250 26250 26200 131
333 20250213 140600 585385050 26250 26300 26300 26250 342
334 20250213 140500 576390500 26300 26300 26300 26300 14
335 20250213 140400 576022300 26300 26300 26300 26300 3
336 20250213 140300 575943400 26350 26300 26350 26300 74
337 20250213 140200 573993550 26300 26300 26300 26300 0
338 20250213 140100 573993550 26300 26300 26300 26300 1
339 20250213 140000 573967250 26350 26300 26350 26300 764
340 20250213 135900 553846050 26250 26250 26250 26250 0
341 20250213 135800 553846050 26250 26250 26250 26250 433
342 20250213 135700 542479800 26200 26150 26200 26150 327
343 20250213 135600 533915150 26150 26150 26150 26150 25
344 20250213 135500 533261400 26200 26100 26200 26100 490
345 20250213 135400 520461550 26050 26050 26050 26050 1
346 20250213 135300 520435500 26100 26100 26100 26100 1
347 20250213 135200 520409400 26100 26100 26100 26100 0
348 20250213 135100 520409400 26100 26100 26100 26100 12
349 20250213 135000 520096200 26100 25900 26100 25900 2111
350 20250213 134900 465327650 25850 25850 25850 25850 275
351 20250213 134800 458218900 25850 25850 25850 25850 134
352 20250213 134700 454755000 25800 25800 25800 25800 0
353 20250213 134600 454755000 25800 25800 25800 25800 0
354 20250213 134500 454755000 25800 25800 25800 25800 1
355 20250213 134400 454729200 25850 25850 25850 25850 177
356 20250213 134300 450153750 25850 25850 25850 25850 0
357 20250213 134200 450153750 25850 25850 25850 25850 0
358 20250213 134100 450153750 25850 25800 25850 25800 22
359 20250213 134000 449585650 25800 25800 25800 25800 0
360 20250213 133900 449585650 25800 25800 25800 25800 0
361 20250213 133800 449585650 25800 25800 25800 25800 0
362 20250213 133700 449585650 25800 25800 25800 25800 1
363 20250213 133600 449559850 25850 25850 25850 25850 0
364 20250213 133500 449559850 25850 25850 25850 25850 0
365 20250213 133400 449559850 25850 25850 25850 25850 0
366 20250213 133300 449559850 25850 25850 25850 25850 60
367 20250213 133200 448008850 25850 25850 25850 25850 2
368 20250213 133100 447957150 25850 25850 25850 25850 3
369 20250213 133000 447879600 25850 25850 25850 25850 24
370 20250213 132900 447259200 25900 25900 25900 25900 1
371 20250213 132800 447233300 25850 25850 25850 25850 43
372 20250213 132700 446121750 25850 25850 25850 25850 0
373 20250213 132600 446121750 25850 25850 25850 25850 281
374 20250213 132500 438857900 25850 25850 25850 25850 125
375 20250213 132400 435626650 25800 25800 25800 25800 13
376 20250213 132300 435291250 25800 25800 25800 25800 41
377 20250213 132200 434233450 25800 25800 25800 25800 0
378 20250213 132100 434233450 25800 25800 25800 25800 0
379 20250213 132000 434233450 25800 25800 25800 25800 0
380 20250213 131900 434233450 25800 25800 25800 25800 1
381 20250213 131800 434207650 25850 25850 25850 25850 1
382 20250213 131700 434181800 25850 25850 25850 25850 0
383 20250213 131600 434181800 25850 25850 25850 25850 11
384 20250213 131500 433897450 25800 25800 25800 25800 1
385 20250213 131400 433871650 25850 25850 25850 25850 17
386 20250213 131300 433432200 25850 25850 25850 25850 0
387 20250213 131200 433432200 25850 25850 25850 25850 0
388 20250213 131100 433432200 25850 25850 25850 25850 216
389 20250213 131000 427848600 25850 25850 25850 25850 1
390 20250213 130900 427822750 25850 25850 25850 25850 1
391 20250213 130800 427796900 25850 25850 25850 25850 0
392 20250213 130700 427796900 25850 25850 25850 25850 1
393 20250213 130600 427771050 25850 25850 25850 25800 3
394 20250213 130500 427693550 25850 25850 25850 25850 100
395 20250213 130400 425108550 25850 25850 25850 25850 1
396 20250213 130300 425082700 25800 25800 25800 25800 0
397 20250213 130200 425082700 25800 25850 25850 25800 10
398 20250213 130100 424824250 25850 25850 25850 25850 0
399 20250213 130000 424824250 25850 25850 25850 25850 0
400 20250213 125900 424824250 25850 25850 25850 25850 0
401 20250213 125800 424824250 25850 25850 25850 25850 1
402 20250213 125700 424798400 25800 25800 25800 25800 0
403 20250213 125600 424798400 25800 25800 25800 25800 0
404 20250213 125500 424798400 25800 25800 25800 25800 1
405 20250213 125400 424772600 25800 25800 25800 25800 0
406 20250213 125300 424772600 25800 25850 25850 25800 37
407 20250213 125200 423816200 25850 25850 25850 25850 0
408 20250213 125100 423816200 25850 25850 25850 25850 141
409 20250213 125000 420171350 25800 25800 25800 25800 0
410 20250213 124900 420171350 25800 25800 25800 25800 2
411 20250213 124800 420119750 25850 25850 25850 25850 0
412 20250213 124700 420119750 25850 25850 25850 25850 0
413 20250213 124600 420119750 25850 25850 25850 25850 247
414 20250213 124500 413734800 25850 25700 25850 25700 405
415 20250213 124400 403284050 25700 25700 25700 25700 3
416 20250213 124300 403206950 25700 25700 25700 25700 0
417 20250213 124200 403206950 25700 25700 25700 25700 0
418 20250213 124100 403206950 25700 25700 25700 25700 0
419 20250213 124000 403206950 25700 25700 25700 25700 1
420 20250213 123900 403181250 25800 25800 25800 25800 3
421 20250213 123800 403103850 25800 25800 25800 25800 297
422 20250213 123700 395441250 25750 25750 25750 25750 50
423 20250213 123600 394153750 25700 25700 25700 25700 1
424 20250213 123500 394128050 25750 25750 25750 25750 2
425 20250213 123400 394076550 25750 25750 25750 25750 6
426 20250213 123300 393922050 25750 25750 25750 25750 241
427 20250213 123200 387716300 25700 25700 25700 25700 1
428 20250213 123100 387690600 25700 25700 25700 25700 0
429 20250213 123000 387690600 25700 25700 25700 25700 0
430 20250213 122900 387690600 25700 25700 25700 25700 0
431 20250213 122800 387690600 25700 25700 25700 25700 0
432 20250213 122700 387690600 25700 25700 25700 25700 1
433 20250213 122600 387664900 25750 25750 25750 25750 1
434 20250213 122500 387639150 25750 25750 25750 25750 90
435 20250213 122400 385321650 25750 25750 25750 25750 0
436 20250213 122300 385321650 25750 25750 25750 25750 35
437 20250213 122200 384420400 25800 25800 25800 25800 0
438 20250213 122100 384420400 25800 25800 25800 25800 25
439 20250213 122000 383775400 25750 25750 25750 25750 0
440 20250213 121900 383775400 25750 25800 25800 25750 326
441 20250213 121800 375364650 25750 25750 25750 25750 8
442 20250213 121700 375158650 25700 25700 25700 25700 0
443 20250213 121600 375158650 25700 25700 25700 25700 0
444 20250213 121500 375158650 25700 25700 25700 25700 0
445 20250213 121400 375158650 25700 25750 25750 25700 37
446 20250213 121300 374205950 25750 25700 25750 25700 318
447 20250213 121200 366018350 25650 25650 25650 25650 0
448 20250213 121100 366018350 25650 25650 25650 25650 0
449 20250213 121000 366018350 25650 25700 25700 25650 27
450 20250213 120900 365324500 25700 25700 25700 25700 0
451 20250213 120800 365324500 25700 25700 25700 25700 4
452 20250213 120700 365221700 25700 25700 25700 25700 23
453 20250213 120600 364630600 25650 25650 25650 25650 1
454 20250213 120500 364604950 25750 25750 25750 25750 0
455 20250213 120400 364604950 25750 25750 25750 25750 0
456 20250213 120300 364604950 25750 25650 25750 25650 1700
457 20250213 120200 320916700 25650 25650 25650 25650 1
458 20250213 120100 320891050 25600 25600 25600 25600 1
459 20250213 120000 320865450 25600 25650 25650 25600 4
460 20250213 115900 320762900 25650 25650 25650 25650 0
461 20250213 115800 320762900 25650 25600 25650 25600 64
462 20250213 115700 319123900 25600 25600 25600 25600 1
463 20250213 115600 319098300 25600 25650 25650 25600 32
464 20250213 115500 318278000 25650 25650 25650 25650 21
465 20250213 115400 317739350 25650 25650 25650 25650 0
466 20250213 115300 317739350 25650 25650 25650 25600 6
467 20250213 115200 317585500 25650 25650 25650 25650 0
468 20250213 115100 317585500 25650 25650 25650 25650 1
469 20250213 115000 317559850 25650 25650 25650 25650 0
470 20250213 114900 317559850 25650 25650 25650 25650 1
471 20250213 114800 317534200 25600 25600 25600 25600 1
472 20250213 114700 317508600 25650 25650 25650 25650 1
473 20250213 114600 317482950 25650 25650 25650 25650 0
474 20250213 114500 317482950 25650 25650 25650 25650 0
475 20250213 114400 317482950 25650 25650 25650 25650 728
476 20250213 114300 298809750 25700 25700 25700 25700 0
477 20250213 114200 298809750 25700 25700 25700 25700 0
478 20250213 114100 298809750 25700 25700 25700 25700 160
479 20250213 114000 294697750 25700 25700 25700 25700 7
480 20250213 113900 294517850 25700 25700 25700 25700 0
481 20250213 113800 294517850 25700 25700 25700 25700 0
482 20250213 113700 294517850 25700 25700 25700 25700 0
483 20250213 113600 294517850 25700 25700 25700 25700 0
484 20250213 113500 294517850 25700 25700 25700 25700 1
485 20250213 113400 294492150 25700 25700 25700 25700 0
486 20250213 113300 294492150 25700 25700 25700 25700 0
487 20250213 113200 294492150 25700 25700 25700 25700 27
488 20250213 113100 293798250 25700 25700 25700 25700 1
489 20250213 113000 293772550 25750 25750 25750 25750 57
490 20250213 112900 292304800 25700 25700 25700 25700 0
491 20250213 112800 292304800 25700 25700 25700 25700 37
492 20250213 112700 291353900 25700 25700 25700 25650 1016
493 20250213 112600 265242750 25700 25700 25700 25700 139
494 20250213 112500 261670450 25650 25650 25650 25650 102
495 20250213 112400 259054150 25650 25700 25700 25650 22
496 20250213 112300 258489350 25700 25650 25700 25650 3
497 20250213 112200 258412300 25650 25700 25700 25650 98
498 20250213 112100 255897500 25700 25700 25700 25700 2
499 20250213 112000 255846100 25700 25700 25700 25700 0
500 20250213 111900 255846100 25700 25700 25700 25700 0
501 20250213 111800 255846100 25700 25650 25700 25650 12
502 20250213 111700 255537750 25700 25700 25700 25700 5
503 20250213 111600 255409250 25700 25700 25700 25700 26
504 20250213 111500 254741050 25700 25650 25700 25650 237
505 20250213 111400 248651150 25650 25650 25650 25650 1
506 20250213 111300 248625500 25700 25700 25700 25700 52
507 20250213 111200 247289100 25750 25750 25750 25750 2
508 20250213 111100 247237600 25750 25750 25750 25750 1
509 20250213 111000 247211850 25700 25700 25750 25700 215
510 20250213 110900 241684850 25750 25800 25800 25750 275
511 20250213 110800 234597250 25850 25850 25850 25850 21
512 20250213 110700 234054400 25800 25800 25800 25800 0
513 20250213 110600 234054400 25800 25900 25900 25800 576
514 20250213 110500 219166300 25850 25850 25850 25850 1
515 20250213 110400 219140450 25850 25850 25850 25850 0
516 20250213 110300 219140450 25850 25850 25850 25850 0
517 20250213 110200 219140450 25850 25850 25850 25850 0
518 20250213 110100 219140450 25850 25850 25850 25850 9
519 20250213 110000 218907800 25850 25850 25850 25850 0
520 20250213 105900 218907800 25850 25850 25850 25850 0
521 20250213 105800 218907800 25850 25850 25850 25850 0
522 20250213 105700 218907800 25850 25850 25850 25850 0
523 20250213 105600 218907800 25850 25850 25850 25850 1
524 20250213 105500 218881950 25900 25900 25900 25900 0
525 20250213 105400 218881950 25900 25900 25900 25900 0
526 20250213 105300 218881950 25900 25900 25900 25900 37
527 20250213 105200 217923650 25900 25900 25900 25900 1
528 20250213 105100 217897750 25900 25900 25900 25900 103
529 20250213 105000 215230050 25950 25950 25950 25950 0
530 20250213 104900 215230050 25950 25950 25950 25950 27
531 20250213 104800 214529400 25950 25950 25950 25950 140
532 20250213 104700 210896400 25950 25950 25950 25950 0
533 20250213 104600 210896400 25950 25950 25950 25950 0
534 20250213 104500 210896400 25950 25950 25950 25950 0
535 20250213 104400 210896400 25950 25950 25950 25950 0
536 20250213 104300 210896400 25950 25950 25950 25950 1
537 20250213 104200 210870450 26000 26000 26000 26000 8
538 20250213 104100 210662450 25950 25950 25950 25950 0
539 20250213 104000 210662450 25950 25950 25950 25950 0
540 20250213 103900 210662450 25950 26000 26000 25950 107
541 20250213 103800 207880650 26050 26000 26050 26000 78
542 20250213 103700 205852100 26000 26000 26000 26000 0
543 20250213 103600 205852100 26000 26000 26000 26000 8
544 20250213 103500 205644100 26000 26000 26000 26000 0
545 20250213 103400 205644100 26000 26000 26000 26000 0
546 20250213 103300 205644100 26000 26000 26000 26000 0
547 20250213 103200 205644100 26000 26000 26000 26000 59
548 20250213 103100 204110100 26100 26050 26100 26050 12
549 20250213 103000 203797100 26100 26100 26100 26100 0
550 20250213 102900 203797100 26100 26100 26100 26100 8
551 20250213 102800 203588300 26100 26100 26100 26100 2
552 20250213 102700 203536100 26100 26150 26150 26100 236
553 20250213 102600 197365550 26150 26150 26150 26150 0
554 20250213 102500 197365550 26150 26150 26150 26150 1
555 20250213 102400 197339400 26200 26200 26200 26200 0
556 20250213 102300 197339400 26200 26200 26200 26200 0
557 20250213 102200 197339400 26200 26200 26200 26200 45
558 20250213 102100 196160400 26200 26200 26200 26200 99
559 20250213 102000 193566600 26250 26250 26250 26250 0
560 20250213 101900 193566600 26250 26250 26250 26250 2
561 20250213 101800 193514100 26250 26200 26250 26200 54
562 20250213 101700 192099100 26350 26350 26350 26350 0
563 20250213 101600 192099100 26350 26350 26350 26350 0
564 20250213 101500 192099100 26350 26350 26350 26350 0
565 20250213 101400 192099100 26350 26350 26350 26350 0
566 20250213 101300 192099100 26350 26350 26350 26350 50
567 20250213 101200 190781600 26300 26300 26300 26300 16
568 20250213 101100 190360800 26400 26400 26400 26400 25
569 20250213 101000 189700800 26400 26400 26400 26400 1
570 20250213 100900 189674400 26400 26350 26400 26350 16
571 20250213 100800 189252700 26300 26350 26350 26300 334
572 20250213 100700 180454600 26350 26350 26350 26350 11
573 20250213 100600 180164750 26350 26350 26350 26350 17
574 20250213 100500 179716800 26300 26250 26300 26250 222
575 20250213 100400 173883800 26200 26200 26200 26200 25
576 20250213 100300 173228800 26200 26150 26200 26150 214
577 20250213 100200 167628150 26100 26100 26100 26100 253
578 20250213 100100 161024850 26050 26050 26050 26050 17
579 20250213 100000 160582000 26050 26050 26050 26050 315
580 20250213 095900 152376250 26000 26000 26000 26000 0
581 20250213 095800 152376250 26000 26000 26000 26000 0
582 20250213 095700 152376250 26000 26000 26000 26000 0
583 20250213 095600 152376250 26000 25950 26000 25950 613
584 20250213 095500 136461650 25900 25900 25900 25900 0
585 20250213 095400 136461650 25900 25950 25950 25900 29
586 20250213 095300 135710500 25900 25900 25900 25900 0
587 20250213 095200 135710500 25900 25900 25900 25900 39
588 20250213 095100 134700400 25900 25900 25900 25900 27
589 20250213 095000 134001100 25950 25950 25950 25950 1
590 20250213 094900 133975150 25950 25950 25950 25950 2
591 20250213 094800 133923250 25950 25950 25950 25950 1
592 20250213 094700 133897300 25950 25950 25950 25950 0
593 20250213 094600 133897300 25950 25950 25950 25950 0
594 20250213 094500 133897300 25950 25950 25950 25900 18
595 20250213 094400 133430950 25950 25950 25950 25950 3
596 20250213 094300 133353100 25800 25800 25800 25800 0
597 20250213 094200 133353100 25800 25800 25800 25800 6
598 20250213 094100 133198300 25850 25850 25850 25850 83
599 20250213 094000 131052750 26000 26000 26000 26000 0
600 20250213 093900 131052750 26000 26000 26000 26000 100
601 20250213 093800 128452750 26000 26000 26000 26000 1
602 20250213 093700 128426750 26000 25900 26000 25900 33
603 20250213 093600 127571950 25950 25950 25950 25950 154
604 20250213 093500 123575650 26000 26000 26000 26000 272
605 20250213 093400 116503650 26000 26000 26000 26000 40
606 20250213 093300 115463650 26050 26050 26050 26050 0
607 20250213 093200 115463650 26050 25950 26050 25950 597
608 20250213 093100 99950150 25900 25900 25900 25900 0
609 20250213 093000 99950150 25900 25900 25900 25900 0
610 20250213 092900 99950150 25900 25900 25900 25900 0
611 20250213 092800 99950150 25900 25900 25900 25900 27
612 20250213 092700 99250850 25900 25900 25900 25900 4
613 20250213 092600 99147250 25900 25900 25900 25800 101
614 20250213 092500 96536350 26000 26000 26000 26000 1
615 20250213 092400 96510350 26000 26000 26000 26000 0
616 20250213 092300 96510350 26000 26050 26050 26000 2
617 20250213 092200 96458300 26000 26000 26000 26000 136
618 20250213 092100 92922300 25950 26150 26150 25950 410
619 20250213 092000 82219650 26200 26350 26350 26200 87
620 20250213 091900 79939950 26350 26350 26350 26350 2
621 20250213 091800 79887250 26350 26250 26350 26250 32
622 20250213 091700 79046100 26200 26200 26200 26200 84
623 20250213 091600 76845300 26250 26300 26350 26250 149
624 20250213 091500 72933800 26300 26350 26350 26300 32
625 20250213 091400 72091150 26400 26400 26400 26400 51
626 20250213 091300 70744750 26400 26350 26400 26350 233
627 20250213 091200 64593650 26400 26400 26400 26350 74
628 20250213 091100 62640900 26400 26400 26400 26400 0
629 20250213 091000 62640900 26400 26400 26400 26400 83
630 20250213 090900 60449700 26450 26400 26450 26400 26
631 20250213 090800 59762650 26400 26300 26400 26300 117
632 20250213 090700 56684700 26400 26450 26450 26400 283
633 20250213 090600 49211850 26400 26300 26400 26300 351
634 20250213 090500 39958250 26250 26100 26250 26100 157
635 20250213 090400 35845800 26100 26150 26150 26000 321
636 20250213 090300 27466650 26250 26100 26300 26100 473
637 20250213 090200 15083050 26100 26000 26100 26000 90
638 20250213 090100 12734450 26000 25950 26000 25950 119
639 20250213 090000 9641100 26000 25700 26000 25700 375