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

702
199800/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,204000,532279800,38100,38100,38100,38100,124
20250213,203900,532279800,38100,38100,38100,38100,0
20250213,203800,532279800,38100,38100,38100,38100,0
20250213,203700,532279800,38100,38100,38100,38100,0
20250213,203600,532279800,38100,38100,38100,38100,0
20250213,203500,532279800,38100,38100,38100,38100,0
20250213,203400,532279800,38100,38100,38100,38100,0
20250213,203300,532279800,38100,38100,38100,38100,0
20250213,203200,532279800,38100,38100,38100,38100,0
20250213,203100,532279800,38100,38100,38100,38100,0
20250213,203000,532279800,38100,38100,38100,38100,0
20250213,202900,532279800,38100,38100,38100,38100,0
20250213,202800,532279800,38100,38100,38100,38100,0
20250213,202700,532279800,38100,38100,38100,38100,0
20250213,202600,532279800,38100,38100,38100,38100,0
20250213,202500,532279800,38100,38100,38100,38100,0
20250213,202400,532279800,38100,38100,38100,38100,0
20250213,202300,532279800,38100,38100,38100,38100,0
20250213,202200,532279800,38100,38100,38100,38100,0
20250213,202100,532279800,38100,38100,38100,38100,0
20250213,202000,532279800,38100,38100,38100,38100,0
20250213,201900,532279800,38100,38100,38100,38100,0
20250213,201800,532279800,38100,38100,38100,38100,0
20250213,201700,532279800,38100,38100,38100,38100,0
20250213,201600,532279800,38100,38100,38100,38100,0
20250213,201500,532279800,38100,38100,38100,38100,0
20250213,201400,532279800,38100,38100,38100,38100,0
20250213,201300,532279800,38100,38100,38100,38100,0
20250213,201200,532279800,38100,38100,38100,38100,0
20250213,201100,532279800,38100,38100,38100,38100,0
20250213,201000,532279800,38100,38100,38100,38100,124
20250213,200900,532279800,38100,38100,38100,38100,0
20250213,200800,532279800,38100,38100,38100,38100,0
20250213,200700,532279800,38100,38100,38100,38100,0
20250213,200600,532279800,38100,38100,38100,38100,0
20250213,200500,532279800,38100,38100,38100,38100,0
20250213,200400,532279800,38100,38100,38100,38100,0
20250213,200300,532279800,38100,38100,38100,38100,0
20250213,200200,532279800,38100,38100,38100,38100,0
20250213,200100,532279800,38100,38100,38100,38100,0
20250213,200000,532279800,38100,38100,38100,38100,0
20250213,195900,532279800,38100,38100,38100,38100,0
20250213,195800,532279800,38100,38100,38100,38100,0
20250213,195700,532279800,38100,38100,38100,38100,0
20250213,195600,532279800,38100,38100,38100,38100,0
20250213,195500,532279800,38100,38100,38100,38100,0
20250213,195400,532279800,38100,38100,38100,38100,0
20250213,195300,532279800,38100,38100,38100,38100,0
20250213,195200,532279800,38100,38100,38100,38100,0
20250213,195100,532279800,38100,38100,38100,38100,0
20250213,195000,532279800,38100,38100,38100,38100,0
20250213,194900,532279800,38100,38100,38100,38100,0
20250213,194800,532279800,38100,38100,38100,38100,0
20250213,194700,532279800,38100,38100,38100,38100,0
20250213,194600,532279800,38100,38100,38100,38100,0
20250213,194500,532279800,38100,38100,38100,38100,0
20250213,194400,532279800,38100,38100,38100,38100,0
20250213,194300,532279800,38100,38100,38100,38100,0
20250213,194200,532279800,38100,38100,38100,38100,0
20250213,194100,532279800,38100,38100,38100,38100,0
20250213,194000,532279800,38100,38100,38100,38100,124
20250213,193900,532279800,38100,38100,38100,38100,0
20250213,193800,532279800,38100,38100,38100,38100,0
20250213,193700,532279800,38100,38100,38100,38100,0
20250213,193600,532279800,38100,38100,38100,38100,0
20250213,193500,532279800,38100,38100,38100,38100,0
20250213,193400,532279800,38100,38100,38100,38100,0
20250213,193300,532279800,38100,38100,38100,38100,0
20250213,193200,532279800,38100,38100,38100,38100,0
20250213,193100,532279800,38100,38100,38100,38100,0
20250213,193000,532279800,38100,38100,38100,38100,0
20250213,192900,532279800,38100,38100,38100,38100,0
20250213,192800,532279800,38100,38100,38100,38100,0
20250213,192700,532279800,38100,38100,38100,38100,0
20250213,192600,532279800,38100,38100,38100,38100,0
20250213,192500,532279800,38100,38100,38100,38100,0
20250213,192400,532279800,38100,38100,38100,38100,0
20250213,192300,532279800,38100,38100,38100,38100,0
20250213,192200,532279800,38100,38100,38100,38100,0
20250213,192100,532279800,38100,38100,38100,38100,0
20250213,192000,532279800,38100,38100,38100,38100,0
20250213,191900,532279800,38100,38100,38100,38100,0
20250213,191800,532279800,38100,38100,38100,38100,0
20250213,191700,532279800,38100,38100,38100,38100,0
20250213,191600,532279800,38100,38100,38100,38100,0
20250213,191500,532279800,38100,38100,38100,38100,0
20250213,191400,532279800,38100,38100,38100,38100,0
20250213,191300,532279800,38100,38100,38100,38100,0
20250213,191200,532279800,38100,38100,38100,38100,0
20250213,191100,532279800,38100,38100,38100,38100,0
20250213,191000,532279800,38100,38100,38100,38100,124
20250213,190900,532279800,38100,38100,38100,38100,0
20250213,190800,532279800,38100,38100,38100,38100,0
20250213,190700,532279800,38100,38100,38100,38100,0
20250213,190600,532279800,38100,38100,38100,38100,0
20250213,190500,532279800,38100,38100,38100,38100,0
20250213,190400,532279800,38100,38100,38100,38100,0
20250213,190300,532279800,38100,38100,38100,38100,0
20250213,190200,532279800,38100,38100,38100,38100,0
20250213,190100,532279800,38100,38100,38100,38100,0
20250213,190000,532279800,38100,38100,38100,38100,0
20250213,185900,532279800,38100,38100,38100,38100,0
20250213,185800,532279800,38100,38100,38100,38100,0
20250213,185700,532279800,38100,38100,38100,38100,0
20250213,185600,532279800,38100,38100,38100,38100,0
20250213,185500,532279800,38100,38100,38100,38100,0
20250213,185400,532279800,38100,38100,38100,38100,0
20250213,185300,532279800,38100,38100,38100,38100,0
20250213,185200,532279800,38100,38100,38100,38100,0
20250213,185100,532279800,38100,38100,38100,38100,0
20250213,185000,532279800,38100,38100,38100,38100,0
20250213,184900,532279800,38100,38100,38100,38100,0
20250213,184800,532279800,38100,38100,38100,38100,0
20250213,184700,532279800,38100,38100,38100,38100,0
20250213,184600,532279800,38100,38100,38100,38100,0
20250213,184500,532279800,38100,38100,38100,38100,0
20250213,184400,532279800,38100,38100,38100,38100,0
20250213,184300,532279800,38100,38100,38100,38100,0
20250213,184200,532279800,38100,38100,38100,38100,0
20250213,184100,532279800,38100,38100,38100,38100,0
20250213,184000,532279800,38100,38100,38100,38100,124
20250213,183900,532279800,38100,38100,38100,38100,0
20250213,183800,532279800,38100,38100,38100,38100,0
20250213,183700,532279800,38100,38100,38100,38100,0
20250213,183600,532279800,38100,38100,38100,38100,0
20250213,183500,532279800,38100,38100,38100,38100,0
20250213,183400,532279800,38100,38100,38100,38100,0
20250213,183300,532279800,38100,38100,38100,38100,0
20250213,183200,532279800,38100,38100,38100,38100,0
20250213,183100,532279800,38100,38100,38100,38100,0
20250213,183000,532279800,38100,38100,38100,38100,0
20250213,182900,532279800,38100,38100,38100,38100,0
20250213,182800,532279800,38100,38100,38100,38100,0
20250213,182700,532279800,38100,38100,38100,38100,0
20250213,182600,532279800,38100,38100,38100,38100,0
20250213,182500,532279800,38100,38100,38100,38100,0
20250213,182400,532279800,38100,38100,38100,38100,0
20250213,182300,532279800,38100,38100,38100,38100,0
20250213,182200,532279800,38100,38100,38100,38100,0
20250213,182100,532279800,38100,38100,38100,38100,0
20250213,182000,532279800,38100,38100,38100,38100,0
20250213,181900,532279800,38100,38100,38100,38100,0
20250213,181800,532279800,38100,38100,38100,38100,0
20250213,181700,532279800,38100,38100,38100,38100,0
20250213,181600,532279800,38100,38100,38100,38100,0
20250213,181500,532279800,38100,38100,38100,38100,0
20250213,181400,532279800,38100,38100,38100,38100,0
20250213,181300,532279800,38100,38100,38100,38100,0
20250213,181200,532279800,38100,38100,38100,38100,0
20250213,181100,532279800,38100,38100,38100,38100,0
20250213,181000,532279800,38100,38100,38100,38100,124
20250213,180900,532279800,38100,38100,38100,38100,0
20250213,180800,532279800,38100,38100,38100,38100,0
20250213,180700,532279800,38100,38100,38100,38100,0
20250213,180600,532279800,38100,38100,38100,38100,0
20250213,180500,532279800,38100,38100,38100,38100,0
20250213,180400,532279800,38100,38100,38100,38100,0
20250213,180300,532279800,38100,38100,38100,38100,0
20250213,180200,532279800,38100,38100,38100,38100,0
20250213,180100,532279800,38100,38100,38100,38100,0
20250213,180000,532279800,38100,38100,38100,38100,0
20250213,175900,532279800,38100,38100,38100,38100,0
20250213,175800,532279800,38100,38100,38100,38100,0
20250213,175700,532279800,38100,38100,38100,38100,0
20250213,175600,532279800,38100,38100,38100,38100,0
20250213,175500,532279800,38100,38100,38100,38100,0
20250213,175400,532279800,38100,38100,38100,38100,0
20250213,175300,532279800,38100,38100,38100,38100,0
20250213,175200,532279800,38100,38100,38100,38100,0
20250213,175100,532279800,38100,38100,38100,38100,0
20250213,175000,532279800,38100,38100,38100,38100,0
20250213,174900,532279800,38100,38100,38100,38100,0
20250213,174800,532279800,38100,38100,38100,38100,0
20250213,174700,532279800,38100,38100,38100,38100,0
20250213,174600,532279800,38100,38100,38100,38100,0
20250213,174500,532279800,38100,38100,38100,38100,0
20250213,174400,532279800,38100,38100,38100,38100,0
20250213,174300,532279800,38100,38100,38100,38100,0
20250213,174200,532279800,38100,38100,38100,38100,0
20250213,174100,532279800,38100,38100,38100,38100,0
20250213,174000,532279800,38100,38100,38100,38100,124
20250213,173900,532279800,38100,38100,38100,38100,0
20250213,173800,532279800,38100,38100,38100,38100,0
20250213,173700,532279800,38100,38100,38100,38100,0
20250213,173600,532279800,38100,38100,38100,38100,0
20250213,173500,532279800,38100,38100,38100,38100,0
20250213,173400,532279800,38100,38100,38100,38100,0
20250213,173300,532279800,38100,38100,38100,38100,0
20250213,173200,532279800,38100,38100,38100,38100,0
20250213,173100,532279800,38100,38100,38100,38100,0
20250213,173000,532279800,38100,38100,38100,38100,0
20250213,172900,532279800,38100,38100,38100,38100,0
20250213,172800,532279800,38100,38100,38100,38100,0
20250213,172700,532279800,38100,38100,38100,38100,0
20250213,172600,532279800,38100,38100,38100,38100,0
20250213,172500,532279800,38100,38100,38100,38100,0
20250213,172400,532279800,38100,38100,38100,38100,0
20250213,172300,532279800,38100,38100,38100,38100,0
20250213,172200,532279800,38100,38100,38100,38100,0
20250213,172100,532279800,38100,38100,38100,38100,0
20250213,172000,532279800,38100,38100,38100,38100,0
20250213,171900,532279800,38100,38100,38100,38100,0
20250213,171800,532279800,38100,38100,38100,38100,0
20250213,171700,532279800,38100,38100,38100,38100,0
20250213,171600,532279800,38100,38100,38100,38100,0
20250213,171500,532279800,38100,38100,38100,38100,0
20250213,171400,532279800,38100,38100,38100,38100,0
20250213,171300,532279800,38100,38100,38100,38100,0
20250213,171200,532279800,38100,38100,38100,38100,0
20250213,171100,532279800,38100,38100,38100,38100,0
20250213,171000,532279800,38100,38100,38100,38100,124
20250213,170900,532279800,38100,38100,38100,38100,0
20250213,170800,532279800,38100,38100,38100,38100,0
20250213,170700,532279800,38100,38100,38100,38100,0
20250213,170600,532279800,38100,38100,38100,38100,0
20250213,170500,532279800,38100,38100,38100,38100,0
20250213,170400,532279800,38100,38100,38100,38100,0
20250213,170300,532279800,38100,38100,38100,38100,0
20250213,170200,532279800,38100,38100,38100,38100,0
20250213,170100,532279800,38100,38100,38100,38100,0
20250213,170000,532279800,38100,38100,38100,38100,0
20250213,165900,532279800,38100,38100,38100,38100,0
20250213,165800,532279800,38100,38100,38100,38100,0
20250213,165700,532279800,38100,38100,38100,38100,0
20250213,165600,532279800,38100,38100,38100,38100,0
20250213,165500,532279800,38100,38100,38100,38100,0
20250213,165400,532279800,38100,38100,38100,38100,0
20250213,165300,532279800,38100,38100,38100,38100,0
20250213,165200,532279800,38100,38100,38100,38100,0
20250213,165100,532279800,38100,38100,38100,38100,0
20250213,165000,532279800,38100,38100,38100,38100,0
20250213,164900,532279800,38100,38100,38100,38100,0
20250213,164800,532279800,38100,38100,38100,38100,0
20250213,164700,532279800,38100,38100,38100,38100,0
20250213,164600,532279800,38100,38100,38100,38100,0
20250213,164500,532279800,38100,38100,38100,38100,0
20250213,164400,532279800,38100,38100,38100,38100,0
20250213,164300,532279800,38100,38100,38100,38100,0
20250213,164200,532279800,38100,38100,38100,38100,0
20250213,164100,532279800,38100,38100,38100,38100,0
20250213,164000,532279800,38100,38100,38100,38100,124
20250213,163900,532279800,38100,38100,38100,38100,0
20250213,163800,532279800,38100,38100,38100,38100,0
20250213,163700,532279800,38100,38100,38100,38100,0
20250213,163600,532279800,38100,38100,38100,38100,0
20250213,163500,532279800,38100,38100,38100,38100,0
20250213,163400,532279800,38100,38100,38100,38100,0
20250213,163300,532279800,38100,38100,38100,38100,0
20250213,163200,532279800,38100,38100,38100,38100,0
20250213,163100,532279800,38100,38100,38100,38100,0
20250213,163000,532279800,38100,38100,38100,38100,0
20250213,162900,532279800,38100,38100,38100,38100,0
20250213,162800,532279800,38100,38100,38100,38100,0
20250213,162700,532279800,38100,38100,38100,38100,0
20250213,162600,532279800,38100,38100,38100,38100,0
20250213,162500,532279800,38100,38100,38100,38100,0
20250213,162400,532279800,38100,38100,38100,38100,0
20250213,162300,532279800,38100,38100,38100,38100,0
20250213,162200,532279800,38100,38100,38100,38100,0
20250213,162100,532279800,38100,38100,38100,38100,0
20250213,162000,532279800,38100,38100,38100,38100,0
20250213,161900,532279800,38100,38100,38100,38100,0
20250213,161800,532279800,38100,38100,38100,38100,0
20250213,161700,532279800,38100,38100,38100,38100,0
20250213,161600,532279800,38100,38100,38100,38100,0
20250213,161500,532279800,38100,38100,38100,38100,0
20250213,161400,532279800,38100,38100,38100,38100,0
20250213,161300,532279800,38100,38100,38100,38100,0
20250213,161200,532279800,38100,38100,38100,38100,0
20250213,161100,532279800,38100,38100,38100,38100,0
20250213,161000,532279800,38100,38100,38100,38100,124
20250213,160900,532279800,38100,38100,38100,38100,0
20250213,160800,532279800,38100,38100,38100,38100,0
20250213,160700,532279800,38100,38100,38100,38100,0
20250213,160600,532279800,38100,38100,38100,38100,0
20250213,160500,532279800,38100,38100,38100,38100,0
20250213,160400,532279800,38100,38100,38100,38100,0
20250213,160300,532279800,38100,38100,38100,38100,0
20250213,160200,532279800,38100,38100,38100,38100,0
20250213,160100,532279800,38100,38100,38100,38100,0
20250213,160000,532279800,38100,38100,38100,38100,0
20250213,155900,532279800,38100,38100,38100,38100,0
20250213,155800,532279800,38100,38100,38100,38100,0
20250213,155700,532279800,38100,38100,38100,38100,0
20250213,155600,532279800,38100,38100,38100,38100,0
20250213,155500,532279800,38100,38100,38100,38100,0
20250213,155400,532279800,38100,38100,38100,38100,0
20250213,155300,532279800,38100,38100,38100,38100,0
20250213,155200,532279800,38100,38100,38100,38100,0
20250213,155100,532279800,38100,38100,38100,38100,0
20250213,155000,532279800,38100,38100,38100,38100,0
20250213,154900,532279800,38100,38100,38100,38100,0
20250213,154800,532279800,38100,38100,38100,38100,0
20250213,154700,532279800,38100,38100,38100,38100,0
20250213,154600,532279800,38100,38100,38100,38100,0
20250213,154500,532279800,38100,38100,38100,38100,0
20250213,154400,532279800,38100,38100,38100,38100,0
20250213,154300,532279800,38100,38100,38100,38100,0
20250213,154200,532279800,38100,38100,38100,38100,0
20250213,154100,532279800,38100,38100,38100,38100,0
20250213,154000,532279800,38100,38100,38100,38100,124
20250213,153900,532279800,38100,38100,38100,38100,0
20250213,153800,532279800,38100,38100,38100,38100,0
20250213,153700,532279800,38100,38100,38100,38100,0
20250213,153600,532279800,38100,38100,38100,38100,0
20250213,153500,532279800,38100,38100,38100,38100,0
20250213,153400,532279800,38100,38100,38100,38100,0
20250213,153300,532279800,38100,38100,38100,38100,0
20250213,153200,532279800,38100,38100,38100,38100,0
20250213,153100,532279800,38100,38100,38100,38100,0
20250213,153000,532279800,38100,38100,38100,38100,124
20250213,152900,527555400,37850,37850,37850,37850,0
20250213,152800,527555400,37850,37850,37850,37850,0
20250213,152700,527555400,37850,37850,37850,37850,0
20250213,152600,527555400,37850,37850,37850,37850,0
20250213,152500,527555400,37850,37850,37850,37850,0
20250213,152400,527555400,37850,37850,37850,37850,0
20250213,152300,527555400,37850,37850,37850,37850,0
20250213,152200,527555400,37850,37850,37850,37850,0
20250213,152100,527555400,37850,37850,37850,37850,0
20250213,152000,527555400,37850,37850,37850,37850,0
20250213,151900,527555400,37850,37900,37900,37850,25
20250213,151800,526608100,37850,37900,37900,37850,36
20250213,151700,525244050,37900,37900,37900,37900,58
20250213,151600,523045850,38050,38050,38050,38050,0
20250213,151500,523045850,38050,37900,38050,37850,298
20250213,151400,511756300,37900,37900,37900,37900,10
20250213,151300,511377300,37900,37900,37900,37900,0
20250213,151200,511377300,37900,37900,37900,37900,50
20250213,151100,509482300,37950,37950,37950,37950,20
20250213,151000,508723300,37900,37900,37900,37900,1
20250213,150900,508685400,37900,37950,38100,37900,55
20250213,150800,506597750,38100,38100,38100,38100,1
20250213,150700,506559650,38100,38050,38100,38050,20
20250213,150600,505797700,38100,38000,38100,38000,114
20250213,150500,501459100,38000,38000,38000,38000,14
20250213,150400,500927100,37900,37900,37900,37900,6
20250213,150300,500699700,37950,37900,37950,37900,56
20250213,150200,498575800,37850,37900,37900,37850,250
20250213,150100,489102400,37950,37950,37950,37950,2
20250213,150000,489026500,37950,37950,37950,37950,32
20250213,145900,487812100,37900,37950,37950,37900,67
20250213,145800,485272250,37950,37950,37950,37950,3
20250213,145700,485158400,37950,37950,37950,37950,7
20250213,145600,484892750,37950,37950,37950,37950,108
20250213,145500,480794150,38000,38000,38000,38000,1
20250213,145400,480756150,38000,38000,38000,38000,12
20250213,145300,480300150,37950,37950,37950,37950,40
20250213,145200,478782150,37950,38050,38050,37950,550
20250213,145100,457887350,38050,38050,38050,38050,0
20250213,145000,457887350,38050,38050,38050,38050,0
20250213,144900,457887350,38050,38050,38050,38050,0
20250213,144800,457887350,38050,38050,38050,38050,0
20250213,144700,457887350,38050,38050,38050,38050,0
20250213,144600,457887350,38050,38050,38050,38050,100
20250213,144500,454082350,38050,38050,38050,38050,0
20250213,144400,454082350,38050,38050,38050,38050,0
20250213,144300,454082350,38050,38050,38050,38050,0
20250213,144200,454082350,38050,38050,38050,38050,0
20250213,144100,454082350,38050,38050,38050,38050,2
20250213,144000,454006250,38100,38100,38100,38100,4
20250213,143900,453853850,38100,38100,38100,38100,101
20250213,143800,450005750,38100,38100,38100,38100,0
20250213,143700,450005750,38100,38100,38100,38100,0
20250213,143600,450005750,38100,38100,38100,38100,5
20250213,143500,449815250,38100,38100,38100,38100,0
20250213,143400,449815250,38100,38100,38100,38100,0
20250213,143300,449815250,38100,38100,38100,38100,0
20250213,143200,449815250,38100,38100,38100,38100,30
20250213,143100,448672250,38100,38100,38100,38100,1
20250213,143000,448634150,38100,38100,38100,38100,0
20250213,142900,448634150,38100,38100,38100,38100,2
20250213,142800,448557950,38050,38050,38050,38050,0
20250213,142700,448557950,38050,38050,38050,38050,0
20250213,142600,448557950,38050,38050,38050,38050,0
20250213,142500,448557950,38050,38050,38050,38050,0
20250213,142400,448557950,38050,38050,38050,38050,0
20250213,142300,448557950,38050,38050,38050,38050,0
20250213,142200,448557950,38050,38150,38150,38050,101
20250213,142100,444708400,38100,38100,38100,38100,0
20250213,142000,444708400,38100,38100,38100,38100,0
20250213,141900,444708400,38100,38100,38100,38100,0
20250213,141800,444708400,38100,38100,38100,38100,0
20250213,141700,444708400,38100,38100,38100,38100,1
20250213,141600,444670300,38100,38100,38100,38100,0
20250213,141500,444670300,38100,38100,38100,38100,2
20250213,141400,444594100,38100,38100,38100,38100,0
20250213,141300,444594100,38100,38100,38100,38100,2
20250213,141200,444517900,38050,38050,38050,38050,0
20250213,141100,444517900,38050,38050,38050,38050,7
20250213,141000,444251550,38000,38100,38100,38000,500
20250213,140900,425232850,38100,38100,38100,38100,0
20250213,140800,425232850,38100,38100,38100,38100,0
20250213,140700,425232850,38100,38100,38100,38100,1
20250213,140600,425194750,38100,38100,38100,38100,0
20250213,140500,425194750,38100,38100,38100,38100,0
20250213,140400,425194750,38100,38100,38100,38100,0
20250213,140300,425194750,38100,38100,38100,38100,10
20250213,140200,424813750,38050,38050,38050,38050,0
20250213,140100,424813750,38050,38050,38050,38050,0
20250213,140000,424813750,38050,38050,38050,38050,0
20250213,135900,424813750,38050,38050,38050,38050,0
20250213,135800,424813750,38050,38050,38050,38050,0
20250213,135700,424813750,38050,38050,38050,38050,0
20250213,135600,424813750,38050,38050,38050,38050,48
20250213,135500,422987350,38050,38050,38050,38050,0
20250213,135400,422987350,38050,38050,38050,38050,0
20250213,135300,422987350,38050,38050,38050,38050,0
20250213,135200,422987350,38050,38050,38050,38050,0
20250213,135100,422987350,38050,38050,38050,38050,0
20250213,135000,422987350,38050,38050,38050,38050,0
20250213,134900,422987350,38050,38050,38050,38050,0
20250213,134800,422987350,38050,38050,38050,38050,2
20250213,134700,422911250,38050,38050,38050,38050,0
20250213,134600,422911250,38050,38050,38050,38050,90
20250213,134500,419486750,38000,38000,38000,38000,0
20250213,134400,419486750,38000,38000,38000,38000,0
20250213,134300,419486750,38000,38000,38000,38000,0
20250213,134200,419486750,38000,38000,38000,38000,0
20250213,134100,419486750,38000,38000,38000,38000,0
20250213,134000,419486750,38000,38000,38000,38000,15
20250213,133900,418916750,38000,38050,38050,38000,300
20250213,133800,407513900,38050,38100,38100,38050,200
20250213,133700,399903400,38100,38200,38200,38100,298
20250213,133600,388541400,38300,38300,38300,38300,2
20250213,133500,388464800,38200,38200,38200,38200,100
20250213,133400,384644800,38250,38250,38250,38250,0
20250213,133300,384644800,38250,38250,38250,38250,26
20250213,133200,383650300,38250,38250,38250,38250,0
20250213,133100,383650300,38250,38250,38250,38250,1
20250213,133000,383612050,38250,38250,38250,38250,0
20250213,132900,383612050,38250,38250,38250,38250,0
20250213,132800,383612050,38250,38250,38250,38250,0
20250213,132700,383612050,38250,38250,38250,38250,0
20250213,132600,383612050,38250,38250,38250,38250,0
20250213,132500,383612050,38250,38250,38250,38250,0
20250213,132400,383612050,38250,38250,38250,38250,3
20250213,132300,383497300,38250,38250,38250,38250,0
20250213,132200,383497300,38250,38250,38250,38250,0
20250213,132100,383497300,38250,38250,38250,38250,0
20250213,132000,383497300,38250,38250,38250,38250,0
20250213,131900,383497300,38250,38250,38250,38250,0
20250213,131800,383497300,38250,38250,38250,38250,0
20250213,131700,383497300,38250,38250,38250,38250,0
20250213,131600,383497300,38250,38250,38250,38250,0
20250213,131500,383497300,38250,38250,38250,38250,0
20250213,131400,383497300,38250,38250,38250,38250,0
20250213,131300,383497300,38250,38250,38250,38250,0
20250213,131200,383497300,38250,38250,38250,38250,0
20250213,131100,383497300,38250,38250,38250,38250,0
20250213,131000,383497300,38250,38250,38250,38250,92
20250213,130900,379978300,38250,38250,38250,38250,200
20250213,130800,372328300,38350,38350,38350,38350,0
20250213,130700,372328300,38350,38350,38350,38350,0
20250213,130600,372328300,38350,38350,38350,38350,1
20250213,130500,372289950,38250,38250,38250,38250,0
20250213,130400,372289950,38250,38250,38250,38250,0
20250213,130300,372289950,38250,38300,38300,38250,40
20250213,130200,370758800,38350,38350,38350,38350,0
20250213,130100,370758800,38350,38350,38350,38350,0
20250213,130000,370758800,38350,38350,38350,38350,30
20250213,125900,369608300,38350,38350,38350,38350,3
20250213,125800,369493250,38350,38350,38350,38350,0
20250213,125700,369493250,38350,38350,38350,38350,1
20250213,125600,369454900,38350,38350,38350,38350,1
20250213,125500,369416550,38300,38300,38300,38300,0
20250213,125400,369416550,38300,38300,38300,38300,0
20250213,125300,369416550,38300,38300,38300,38300,0
20250213,125200,369416550,38300,38300,38300,38300,0
20250213,125100,369416550,38300,38300,38300,38300,16
20250213,125000,368803750,38350,38350,38350,38350,0
20250213,124900,368803750,38350,38350,38350,38350,0
20250213,124800,368803750,38350,38350,38350,38350,46
20250213,124700,367039650,38350,38350,38350,38350,50
20250213,124600,365122150,38350,38350,38350,38350,0
20250213,124500,365122150,38350,38350,38350,38350,20
20250213,124400,364355150,38350,38350,38350,38350,0
20250213,124300,364355150,38350,38350,38350,38350,0
20250213,124200,364355150,38350,38350,38350,38350,1
20250213,124100,364316800,38300,38300,38300,38300,0
20250213,124000,364316800,38300,38300,38300,38300,0
20250213,123900,364316800,38300,38300,38300,38300,0
20250213,123800,364316800,38300,38350,38350,38300,87
20250213,123700,360980450,38350,38350,38350,38350,1
20250213,123600,360942100,38300,38300,38300,38300,0
20250213,123500,360942100,38300,38300,38300,38300,0
20250213,123400,360942100,38300,38300,38300,38300,0
20250213,123300,360942100,38300,38300,38300,38300,18
20250213,123200,360252700,38300,38300,38300,38300,107
20250213,123100,356154600,38250,38250,38250,38250,0
20250213,123000,356154600,38250,38250,38250,38250,0
20250213,122900,356154600,38250,38250,38250,38250,0
20250213,122800,356154600,38250,38200,38250,38200,12
20250213,122700,355695650,38200,38200,38200,38200,0
20250213,122600,355695650,38200,38200,38200,38200,0
20250213,122500,355695650,38200,38200,38200,38200,0
20250213,122400,355695650,38200,38200,38200,38200,0
20250213,122300,355695650,38200,38200,38200,38200,0
20250213,122200,355695650,38200,38200,38200,38200,0
20250213,122100,355695650,38200,38200,38200,38200,0
20250213,122000,355695650,38200,38200,38200,38200,8
20250213,121900,355390050,38200,38200,38200,38200,173
20250213,121800,348781450,38300,38300,38300,38300,0
20250213,121700,348781450,38300,38300,38300,38300,0
20250213,121600,348781450,38300,38300,38300,38300,0
20250213,121500,348781450,38300,38300,38300,38300,0
20250213,121400,348781450,38300,38300,38300,38300,0
20250213,121300,348781450,38300,38300,38300,38300,0
20250213,121200,348781450,38300,38300,38300,38300,0
20250213,121100,348781450,38300,38300,38300,38300,0
20250213,121000,348781450,38300,38300,38300,38300,0
20250213,120900,348781450,38300,38300,38300,38300,0
20250213,120800,348781450,38300,38300,38300,38300,0
20250213,120700,348781450,38300,38300,38300,38300,0
20250213,120600,348781450,38300,38300,38300,38300,0
20250213,120500,348781450,38300,38300,38300,38300,0
20250213,120400,348781450,38300,38300,38300,38300,1
20250213,120300,348743150,38100,38100,38100,38100,0
20250213,120200,348743150,38100,38100,38100,38100,0
20250213,120100,348743150,38100,38100,38100,38100,0
20250213,120000,348743150,38100,38100,38100,38100,0
20250213,115900,348743150,38100,38100,38100,38100,0
20250213,115800,348743150,38100,38100,38100,38100,0
20250213,115700,348743150,38100,38100,38100,38100,0
20250213,115600,348743150,38100,38100,38100,38100,0
20250213,115500,348743150,38100,38100,38100,38100,14
20250213,115400,348209750,38100,38250,38250,38100,6
20250213,115300,347981000,38100,38100,38100,38100,5
20250213,115200,347790500,38100,38100,38100,38100,10
20250213,115100,347409500,38100,38100,38100,38100,0
20250213,115000,347409500,38100,38100,38100,38100,0
20250213,114900,347409500,38100,38100,38100,38100,0
20250213,114800,347409500,38100,38100,38100,38100,0
20250213,114700,347409500,38100,38100,38100,38100,1
20250213,114600,347371400,38050,38050,38050,38050,0
20250213,114500,347371400,38050,38050,38050,38050,5
20250213,114400,347181150,38300,38300,38300,38300,1
20250213,114300,347142850,38050,38050,38050,38050,0
20250213,114200,347142850,38050,38050,38050,38050,10
20250213,114100,346762350,38050,38050,38050,38050,66
20250213,114000,344251050,38100,38100,38100,38100,10
20250213,113900,343870050,38150,38150,38150,38150,47
20250213,113800,342077000,38150,38200,38200,38150,83
20250213,113700,338910500,38250,38250,38250,38250,0
20250213,113600,338910500,38250,38250,38250,38250,0
20250213,113500,338910500,38250,38250,38250,38250,0
20250213,113400,338910500,38250,38250,38250,38250,150
20250213,113300,333173000,38250,38250,38250,38250,0
20250213,113200,333173000,38250,38200,38250,38200,104
20250213,113100,329195050,38250,38250,38250,38250,0
20250213,113000,329195050,38250,38250,38250,38250,0
20250213,112900,329195050,38250,38250,38250,38250,11
20250213,112800,328774300,38250,38250,38250,38250,0
20250213,112700,328774300,38250,38250,38250,38250,100
20250213,112600,324949300,38250,38250,38250,38250,5
20250213,112500,324758050,38250,38250,38250,38250,0
20250213,112400,324758050,38250,38200,38250,38200,5
20250213,112300,324566900,38250,38250,38250,38250,0
20250213,112200,324566900,38250,38250,38250,38250,0
20250213,112100,324566900,38250,38250,38250,38250,0
20250213,112000,324566900,38250,38250,38250,38250,0
20250213,111900,324566900,38250,38250,38250,38250,0
20250213,111800,324566900,38250,38250,38250,38250,0
20250213,111700,324566900,38250,38250,38250,38250,0
20250213,111600,324566900,38250,38000,38250,38000,2
20250213,111500,324490650,38000,38050,38050,37950,1637
20250213,111400,262276000,38050,38050,38050,38050,0
20250213,111300,262276000,38050,38050,38050,38050,0
20250213,111200,262276000,38050,38150,38150,38050,200
20250213,111100,254661900,38300,38300,38300,38300,0
20250213,111000,254661900,38300,38300,38300,38300,0
20250213,110900,254661900,38300,38300,38300,38300,0
20250213,110800,254661900,38300,38300,38300,38300,0
20250213,110700,254661900,38300,38300,38300,38300,0
20250213,110600,254661900,38300,38300,38300,38300,27
20250213,110500,253627800,38300,38300,38300,38300,0
20250213,110400,253627800,38300,38300,38300,38300,0
20250213,110300,253627800,38300,38300,38300,38300,2
20250213,110200,253551200,38100,38100,38100,38100,161
20250213,110100,247417100,38150,38150,38150,38150,139
20250213,110000,242114250,38150,38150,38150,38150,0
20250213,105900,242114250,38150,38150,38150,38150,1
20250213,105800,242076100,38150,38150,38150,38150,0
20250213,105700,242076100,38150,38150,38150,38150,7
20250213,105600,241809050,38150,38150,38150,38150,30
20250213,105500,240664550,38300,38300,38300,38300,0
20250213,105400,240664550,38300,38300,38300,38300,0
20250213,105300,240664550,38300,38300,38300,38300,0
20250213,105200,240664550,38300,38300,38300,38300,0
20250213,105100,240664550,38300,38300,38300,38300,0
20250213,105000,240664550,38300,38300,38300,38300,0
20250213,104900,240664550,38300,38300,38300,38300,0
20250213,104800,240664550,38300,38300,38300,38300,0
20250213,104700,240664550,38300,38300,38300,38300,0
20250213,104600,240664550,38300,38300,38300,38300,0
20250213,104500,240664550,38300,38300,38300,38300,19
20250213,104400,239936850,38300,38300,38300,38300,0
20250213,104300,239936850,38300,38300,38300,38300,0
20250213,104200,239936850,38300,38300,38300,38300,0
20250213,104100,239936850,38300,38300,38300,38300,0
20250213,104000,239936850,38300,38300,38300,38300,1
20250213,103900,239898550,38100,38100,38100,38100,0
20250213,103800,239898550,38100,38250,38250,38050,395
20250213,103700,224838150,38350,38350,38350,38350,0
20250213,103600,224838150,38350,38350,38350,38350,0
20250213,103500,224838150,38350,38350,38350,38350,0
20250213,103400,224838150,38350,38350,38350,38350,30
20250213,103300,223687650,38350,38350,38350,38350,0
20250213,103200,223687650,38350,38350,38350,38350,0
20250213,103100,223687650,38350,38350,38350,38350,1
20250213,103000,223649300,38150,38150,38150,38150,134
20250213,102900,218537200,38150,38150,38150,38150,2
20250213,102800,218460900,38150,38150,38150,38150,0
20250213,102700,218460900,38150,38150,38150,38150,1
20250213,102600,218422750,38150,38150,38150,38150,93
20250213,102500,214874800,38150,38150,38150,38150,0
20250213,102400,214874800,38150,38150,38150,38150,10
20250213,102300,214493300,38150,38250,38400,38150,22
20250213,102200,213653650,38250,38250,38250,38250,20
20250213,102100,212888650,38250,38250,38250,38250,0
20250213,102000,212888650,38250,38250,38250,38250,30
20250213,101900,211741150,38200,38200,38200,38200,1
20250213,101800,211702950,38250,38250,38250,38250,3
20250213,101700,211588200,38250,38250,38250,38250,10
20250213,101600,211205700,38250,38250,38250,38250,0
20250213,101500,211205700,38250,38250,38250,38250,44
20250213,101400,209522700,38150,38150,38150,38150,12
20250213,101300,209064900,38200,38200,38200,38200,1
20250213,101200,209026700,38200,38200,38200,38200,0
20250213,101100,209026700,38200,38200,38200,38200,17
20250213,101000,208377300,38250,38250,38250,38250,0
20250213,100900,208377300,38250,38250,38250,38250,0
20250213,100800,208377300,38250,38250,38250,38250,0
20250213,100700,208377300,38250,38250,38250,38250,0
20250213,100600,208377300,38250,38250,38250,38250,4
20250213,100500,208224300,38250,38250,38250,38250,1
20250213,100400,208186050,38250,38250,38250,38250,12
20250213,100300,207727050,38400,38400,38400,38400,2
20250213,100200,207650250,38250,38250,38250,38250,5
20250213,100100,207459000,38450,38450,38450,38450,0
20250213,100000,207459000,38450,38450,38450,38450,1
20250213,095900,207420550,38400,38400,38400,38400,8
20250213,095800,207113350,38400,38400,38400,38400,1
20250213,095700,207074950,38450,38450,38450,38450,0
20250213,095600,207074950,38450,38450,38450,38450,0
20250213,095500,207074950,38450,38450,38450,38450,2
20250213,095400,206998050,38300,38200,38300,38200,102
20250213,095300,203101450,38200,38200,38200,38200,0
20250213,095200,203101450,38200,38200,38250,38200,784
20250213,095100,173140100,38350,38350,38350,38350,0
20250213,095000,173140100,38350,38350,38350,38350,1
20250213,094900,173101750,38300,38300,38300,38300,54
20250213,094800,171033550,38300,38300,38300,38300,2
20250213,094700,170956950,38300,38300,38300,38300,329
20250213,094600,158356250,38300,38300,38300,38300,7
20250213,094500,158088150,38300,38200,38300,38200,51
20250213,094400,156139650,38200,38200,38200,38200,2
20250213,094300,156063250,38300,38300,38300,38300,2
20250213,094200,155986650,38450,38500,38500,38000,142
20250213,094100,150576700,38500,38500,38500,38500,0
20250213,094000,150576700,38500,38500,38500,38500,0
20250213,093900,150576700,38500,38500,38500,38500,1
20250213,093800,150538200,38100,38250,38250,38100,200
20250213,093700,142902250,38200,38200,38200,38200,0
20250213,093600,142902250,38200,38200,38200,38200,0
20250213,093500,142902250,38200,38200,38200,38200,0
20250213,093400,142902250,38200,38200,38200,38200,13
20250213,093300,142405650,38300,38250,38300,38250,43
20250213,093200,140759600,38300,38300,38300,38300,3
20250213,093100,140644700,38300,38300,38300,38300,1
20250213,093000,140606400,38200,38200,38200,38200,0
20250213,092900,140606400,38200,38200,38200,38200,20
20250213,092800,139842400,38200,38200,38300,38200,283
20250213,092700,129031700,38200,38200,38200,38200,18
20250213,092600,128344100,38250,38250,38250,38250,11
20250213,092500,127923350,38250,38300,38300,38250,35
20250213,092400,126583250,38250,38300,38300,38250,103
20250213,092300,122642000,38300,38550,38550,38300,81
20250213,092200,119537200,38350,38350,38350,38350,75
20250213,092100,116660950,38350,38300,38350,38300,261
20250213,092000,106653650,38400,38400,38400,38400,26
20250213,091900,105655250,38550,38550,38550,38400,12
20250213,091800,105192800,38350,38550,38550,38350,70
20250213,091700,102505900,38550,38450,38550,38350,1156
20250213,091600,58059900,38500,38550,38550,38500,166
20250213,091500,51665900,38550,38600,38600,38550,78
20250213,091400,48658850,38600,38600,38600,38600,15
20250213,091300,48079850,38600,38600,38600,38600,134
20250213,091200,42907450,38600,38600,38600,38600,28
20250213,091100,41826650,38600,38750,38750,38600,99
20250213,091000,37993250,38750,38650,38750,38650,596
20250213,090900,14928100,38650,38650,38650,38650,46
20250213,090800,13150200,38600,38600,38600,38600,100
20250213,090700,9290200,38600,38600,38600,38600,0
20250213,090600,9290200,38600,38600,38600,38600,0
20250213,090500,9290200,38600,38600,38600,38600,0
20250213,090400,9290200,38600,38600,38600,38600,2
20250213,090300,9213000,38650,38750,38750,38450,15
20250213,090200,8632150,38800,38800,38800,38800,10
20250213,090100,8244150,38450,38450,38450,38450,29
20250213,090000,7129100,38550,38750,38750,38550,184
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 204000 532279800 38100 38100 38100 38100 124
3 20250213 203900 532279800 38100 38100 38100 38100 0
4 20250213 203800 532279800 38100 38100 38100 38100 0
5 20250213 203700 532279800 38100 38100 38100 38100 0
6 20250213 203600 532279800 38100 38100 38100 38100 0
7 20250213 203500 532279800 38100 38100 38100 38100 0
8 20250213 203400 532279800 38100 38100 38100 38100 0
9 20250213 203300 532279800 38100 38100 38100 38100 0
10 20250213 203200 532279800 38100 38100 38100 38100 0
11 20250213 203100 532279800 38100 38100 38100 38100 0
12 20250213 203000 532279800 38100 38100 38100 38100 0
13 20250213 202900 532279800 38100 38100 38100 38100 0
14 20250213 202800 532279800 38100 38100 38100 38100 0
15 20250213 202700 532279800 38100 38100 38100 38100 0
16 20250213 202600 532279800 38100 38100 38100 38100 0
17 20250213 202500 532279800 38100 38100 38100 38100 0
18 20250213 202400 532279800 38100 38100 38100 38100 0
19 20250213 202300 532279800 38100 38100 38100 38100 0
20 20250213 202200 532279800 38100 38100 38100 38100 0
21 20250213 202100 532279800 38100 38100 38100 38100 0
22 20250213 202000 532279800 38100 38100 38100 38100 0
23 20250213 201900 532279800 38100 38100 38100 38100 0
24 20250213 201800 532279800 38100 38100 38100 38100 0
25 20250213 201700 532279800 38100 38100 38100 38100 0
26 20250213 201600 532279800 38100 38100 38100 38100 0
27 20250213 201500 532279800 38100 38100 38100 38100 0
28 20250213 201400 532279800 38100 38100 38100 38100 0
29 20250213 201300 532279800 38100 38100 38100 38100 0
30 20250213 201200 532279800 38100 38100 38100 38100 0
31 20250213 201100 532279800 38100 38100 38100 38100 0
32 20250213 201000 532279800 38100 38100 38100 38100 124
33 20250213 200900 532279800 38100 38100 38100 38100 0
34 20250213 200800 532279800 38100 38100 38100 38100 0
35 20250213 200700 532279800 38100 38100 38100 38100 0
36 20250213 200600 532279800 38100 38100 38100 38100 0
37 20250213 200500 532279800 38100 38100 38100 38100 0
38 20250213 200400 532279800 38100 38100 38100 38100 0
39 20250213 200300 532279800 38100 38100 38100 38100 0
40 20250213 200200 532279800 38100 38100 38100 38100 0
41 20250213 200100 532279800 38100 38100 38100 38100 0
42 20250213 200000 532279800 38100 38100 38100 38100 0
43 20250213 195900 532279800 38100 38100 38100 38100 0
44 20250213 195800 532279800 38100 38100 38100 38100 0
45 20250213 195700 532279800 38100 38100 38100 38100 0
46 20250213 195600 532279800 38100 38100 38100 38100 0
47 20250213 195500 532279800 38100 38100 38100 38100 0
48 20250213 195400 532279800 38100 38100 38100 38100 0
49 20250213 195300 532279800 38100 38100 38100 38100 0
50 20250213 195200 532279800 38100 38100 38100 38100 0
51 20250213 195100 532279800 38100 38100 38100 38100 0
52 20250213 195000 532279800 38100 38100 38100 38100 0
53 20250213 194900 532279800 38100 38100 38100 38100 0
54 20250213 194800 532279800 38100 38100 38100 38100 0
55 20250213 194700 532279800 38100 38100 38100 38100 0
56 20250213 194600 532279800 38100 38100 38100 38100 0
57 20250213 194500 532279800 38100 38100 38100 38100 0
58 20250213 194400 532279800 38100 38100 38100 38100 0
59 20250213 194300 532279800 38100 38100 38100 38100 0
60 20250213 194200 532279800 38100 38100 38100 38100 0
61 20250213 194100 532279800 38100 38100 38100 38100 0
62 20250213 194000 532279800 38100 38100 38100 38100 124
63 20250213 193900 532279800 38100 38100 38100 38100 0
64 20250213 193800 532279800 38100 38100 38100 38100 0
65 20250213 193700 532279800 38100 38100 38100 38100 0
66 20250213 193600 532279800 38100 38100 38100 38100 0
67 20250213 193500 532279800 38100 38100 38100 38100 0
68 20250213 193400 532279800 38100 38100 38100 38100 0
69 20250213 193300 532279800 38100 38100 38100 38100 0
70 20250213 193200 532279800 38100 38100 38100 38100 0
71 20250213 193100 532279800 38100 38100 38100 38100 0
72 20250213 193000 532279800 38100 38100 38100 38100 0
73 20250213 192900 532279800 38100 38100 38100 38100 0
74 20250213 192800 532279800 38100 38100 38100 38100 0
75 20250213 192700 532279800 38100 38100 38100 38100 0
76 20250213 192600 532279800 38100 38100 38100 38100 0
77 20250213 192500 532279800 38100 38100 38100 38100 0
78 20250213 192400 532279800 38100 38100 38100 38100 0
79 20250213 192300 532279800 38100 38100 38100 38100 0
80 20250213 192200 532279800 38100 38100 38100 38100 0
81 20250213 192100 532279800 38100 38100 38100 38100 0
82 20250213 192000 532279800 38100 38100 38100 38100 0
83 20250213 191900 532279800 38100 38100 38100 38100 0
84 20250213 191800 532279800 38100 38100 38100 38100 0
85 20250213 191700 532279800 38100 38100 38100 38100 0
86 20250213 191600 532279800 38100 38100 38100 38100 0
87 20250213 191500 532279800 38100 38100 38100 38100 0
88 20250213 191400 532279800 38100 38100 38100 38100 0
89 20250213 191300 532279800 38100 38100 38100 38100 0
90 20250213 191200 532279800 38100 38100 38100 38100 0
91 20250213 191100 532279800 38100 38100 38100 38100 0
92 20250213 191000 532279800 38100 38100 38100 38100 124
93 20250213 190900 532279800 38100 38100 38100 38100 0
94 20250213 190800 532279800 38100 38100 38100 38100 0
95 20250213 190700 532279800 38100 38100 38100 38100 0
96 20250213 190600 532279800 38100 38100 38100 38100 0
97 20250213 190500 532279800 38100 38100 38100 38100 0
98 20250213 190400 532279800 38100 38100 38100 38100 0
99 20250213 190300 532279800 38100 38100 38100 38100 0
100 20250213 190200 532279800 38100 38100 38100 38100 0
101 20250213 190100 532279800 38100 38100 38100 38100 0
102 20250213 190000 532279800 38100 38100 38100 38100 0
103 20250213 185900 532279800 38100 38100 38100 38100 0
104 20250213 185800 532279800 38100 38100 38100 38100 0
105 20250213 185700 532279800 38100 38100 38100 38100 0
106 20250213 185600 532279800 38100 38100 38100 38100 0
107 20250213 185500 532279800 38100 38100 38100 38100 0
108 20250213 185400 532279800 38100 38100 38100 38100 0
109 20250213 185300 532279800 38100 38100 38100 38100 0
110 20250213 185200 532279800 38100 38100 38100 38100 0
111 20250213 185100 532279800 38100 38100 38100 38100 0
112 20250213 185000 532279800 38100 38100 38100 38100 0
113 20250213 184900 532279800 38100 38100 38100 38100 0
114 20250213 184800 532279800 38100 38100 38100 38100 0
115 20250213 184700 532279800 38100 38100 38100 38100 0
116 20250213 184600 532279800 38100 38100 38100 38100 0
117 20250213 184500 532279800 38100 38100 38100 38100 0
118 20250213 184400 532279800 38100 38100 38100 38100 0
119 20250213 184300 532279800 38100 38100 38100 38100 0
120 20250213 184200 532279800 38100 38100 38100 38100 0
121 20250213 184100 532279800 38100 38100 38100 38100 0
122 20250213 184000 532279800 38100 38100 38100 38100 124
123 20250213 183900 532279800 38100 38100 38100 38100 0
124 20250213 183800 532279800 38100 38100 38100 38100 0
125 20250213 183700 532279800 38100 38100 38100 38100 0
126 20250213 183600 532279800 38100 38100 38100 38100 0
127 20250213 183500 532279800 38100 38100 38100 38100 0
128 20250213 183400 532279800 38100 38100 38100 38100 0
129 20250213 183300 532279800 38100 38100 38100 38100 0
130 20250213 183200 532279800 38100 38100 38100 38100 0
131 20250213 183100 532279800 38100 38100 38100 38100 0
132 20250213 183000 532279800 38100 38100 38100 38100 0
133 20250213 182900 532279800 38100 38100 38100 38100 0
134 20250213 182800 532279800 38100 38100 38100 38100 0
135 20250213 182700 532279800 38100 38100 38100 38100 0
136 20250213 182600 532279800 38100 38100 38100 38100 0
137 20250213 182500 532279800 38100 38100 38100 38100 0
138 20250213 182400 532279800 38100 38100 38100 38100 0
139 20250213 182300 532279800 38100 38100 38100 38100 0
140 20250213 182200 532279800 38100 38100 38100 38100 0
141 20250213 182100 532279800 38100 38100 38100 38100 0
142 20250213 182000 532279800 38100 38100 38100 38100 0
143 20250213 181900 532279800 38100 38100 38100 38100 0
144 20250213 181800 532279800 38100 38100 38100 38100 0
145 20250213 181700 532279800 38100 38100 38100 38100 0
146 20250213 181600 532279800 38100 38100 38100 38100 0
147 20250213 181500 532279800 38100 38100 38100 38100 0
148 20250213 181400 532279800 38100 38100 38100 38100 0
149 20250213 181300 532279800 38100 38100 38100 38100 0
150 20250213 181200 532279800 38100 38100 38100 38100 0
151 20250213 181100 532279800 38100 38100 38100 38100 0
152 20250213 181000 532279800 38100 38100 38100 38100 124
153 20250213 180900 532279800 38100 38100 38100 38100 0
154 20250213 180800 532279800 38100 38100 38100 38100 0
155 20250213 180700 532279800 38100 38100 38100 38100 0
156 20250213 180600 532279800 38100 38100 38100 38100 0
157 20250213 180500 532279800 38100 38100 38100 38100 0
158 20250213 180400 532279800 38100 38100 38100 38100 0
159 20250213 180300 532279800 38100 38100 38100 38100 0
160 20250213 180200 532279800 38100 38100 38100 38100 0
161 20250213 180100 532279800 38100 38100 38100 38100 0
162 20250213 180000 532279800 38100 38100 38100 38100 0
163 20250213 175900 532279800 38100 38100 38100 38100 0
164 20250213 175800 532279800 38100 38100 38100 38100 0
165 20250213 175700 532279800 38100 38100 38100 38100 0
166 20250213 175600 532279800 38100 38100 38100 38100 0
167 20250213 175500 532279800 38100 38100 38100 38100 0
168 20250213 175400 532279800 38100 38100 38100 38100 0
169 20250213 175300 532279800 38100 38100 38100 38100 0
170 20250213 175200 532279800 38100 38100 38100 38100 0
171 20250213 175100 532279800 38100 38100 38100 38100 0
172 20250213 175000 532279800 38100 38100 38100 38100 0
173 20250213 174900 532279800 38100 38100 38100 38100 0
174 20250213 174800 532279800 38100 38100 38100 38100 0
175 20250213 174700 532279800 38100 38100 38100 38100 0
176 20250213 174600 532279800 38100 38100 38100 38100 0
177 20250213 174500 532279800 38100 38100 38100 38100 0
178 20250213 174400 532279800 38100 38100 38100 38100 0
179 20250213 174300 532279800 38100 38100 38100 38100 0
180 20250213 174200 532279800 38100 38100 38100 38100 0
181 20250213 174100 532279800 38100 38100 38100 38100 0
182 20250213 174000 532279800 38100 38100 38100 38100 124
183 20250213 173900 532279800 38100 38100 38100 38100 0
184 20250213 173800 532279800 38100 38100 38100 38100 0
185 20250213 173700 532279800 38100 38100 38100 38100 0
186 20250213 173600 532279800 38100 38100 38100 38100 0
187 20250213 173500 532279800 38100 38100 38100 38100 0
188 20250213 173400 532279800 38100 38100 38100 38100 0
189 20250213 173300 532279800 38100 38100 38100 38100 0
190 20250213 173200 532279800 38100 38100 38100 38100 0
191 20250213 173100 532279800 38100 38100 38100 38100 0
192 20250213 173000 532279800 38100 38100 38100 38100 0
193 20250213 172900 532279800 38100 38100 38100 38100 0
194 20250213 172800 532279800 38100 38100 38100 38100 0
195 20250213 172700 532279800 38100 38100 38100 38100 0
196 20250213 172600 532279800 38100 38100 38100 38100 0
197 20250213 172500 532279800 38100 38100 38100 38100 0
198 20250213 172400 532279800 38100 38100 38100 38100 0
199 20250213 172300 532279800 38100 38100 38100 38100 0
200 20250213 172200 532279800 38100 38100 38100 38100 0
201 20250213 172100 532279800 38100 38100 38100 38100 0
202 20250213 172000 532279800 38100 38100 38100 38100 0
203 20250213 171900 532279800 38100 38100 38100 38100 0
204 20250213 171800 532279800 38100 38100 38100 38100 0
205 20250213 171700 532279800 38100 38100 38100 38100 0
206 20250213 171600 532279800 38100 38100 38100 38100 0
207 20250213 171500 532279800 38100 38100 38100 38100 0
208 20250213 171400 532279800 38100 38100 38100 38100 0
209 20250213 171300 532279800 38100 38100 38100 38100 0
210 20250213 171200 532279800 38100 38100 38100 38100 0
211 20250213 171100 532279800 38100 38100 38100 38100 0
212 20250213 171000 532279800 38100 38100 38100 38100 124
213 20250213 170900 532279800 38100 38100 38100 38100 0
214 20250213 170800 532279800 38100 38100 38100 38100 0
215 20250213 170700 532279800 38100 38100 38100 38100 0
216 20250213 170600 532279800 38100 38100 38100 38100 0
217 20250213 170500 532279800 38100 38100 38100 38100 0
218 20250213 170400 532279800 38100 38100 38100 38100 0
219 20250213 170300 532279800 38100 38100 38100 38100 0
220 20250213 170200 532279800 38100 38100 38100 38100 0
221 20250213 170100 532279800 38100 38100 38100 38100 0
222 20250213 170000 532279800 38100 38100 38100 38100 0
223 20250213 165900 532279800 38100 38100 38100 38100 0
224 20250213 165800 532279800 38100 38100 38100 38100 0
225 20250213 165700 532279800 38100 38100 38100 38100 0
226 20250213 165600 532279800 38100 38100 38100 38100 0
227 20250213 165500 532279800 38100 38100 38100 38100 0
228 20250213 165400 532279800 38100 38100 38100 38100 0
229 20250213 165300 532279800 38100 38100 38100 38100 0
230 20250213 165200 532279800 38100 38100 38100 38100 0
231 20250213 165100 532279800 38100 38100 38100 38100 0
232 20250213 165000 532279800 38100 38100 38100 38100 0
233 20250213 164900 532279800 38100 38100 38100 38100 0
234 20250213 164800 532279800 38100 38100 38100 38100 0
235 20250213 164700 532279800 38100 38100 38100 38100 0
236 20250213 164600 532279800 38100 38100 38100 38100 0
237 20250213 164500 532279800 38100 38100 38100 38100 0
238 20250213 164400 532279800 38100 38100 38100 38100 0
239 20250213 164300 532279800 38100 38100 38100 38100 0
240 20250213 164200 532279800 38100 38100 38100 38100 0
241 20250213 164100 532279800 38100 38100 38100 38100 0
242 20250213 164000 532279800 38100 38100 38100 38100 124
243 20250213 163900 532279800 38100 38100 38100 38100 0
244 20250213 163800 532279800 38100 38100 38100 38100 0
245 20250213 163700 532279800 38100 38100 38100 38100 0
246 20250213 163600 532279800 38100 38100 38100 38100 0
247 20250213 163500 532279800 38100 38100 38100 38100 0
248 20250213 163400 532279800 38100 38100 38100 38100 0
249 20250213 163300 532279800 38100 38100 38100 38100 0
250 20250213 163200 532279800 38100 38100 38100 38100 0
251 20250213 163100 532279800 38100 38100 38100 38100 0
252 20250213 163000 532279800 38100 38100 38100 38100 0
253 20250213 162900 532279800 38100 38100 38100 38100 0
254 20250213 162800 532279800 38100 38100 38100 38100 0
255 20250213 162700 532279800 38100 38100 38100 38100 0
256 20250213 162600 532279800 38100 38100 38100 38100 0
257 20250213 162500 532279800 38100 38100 38100 38100 0
258 20250213 162400 532279800 38100 38100 38100 38100 0
259 20250213 162300 532279800 38100 38100 38100 38100 0
260 20250213 162200 532279800 38100 38100 38100 38100 0
261 20250213 162100 532279800 38100 38100 38100 38100 0
262 20250213 162000 532279800 38100 38100 38100 38100 0
263 20250213 161900 532279800 38100 38100 38100 38100 0
264 20250213 161800 532279800 38100 38100 38100 38100 0
265 20250213 161700 532279800 38100 38100 38100 38100 0
266 20250213 161600 532279800 38100 38100 38100 38100 0
267 20250213 161500 532279800 38100 38100 38100 38100 0
268 20250213 161400 532279800 38100 38100 38100 38100 0
269 20250213 161300 532279800 38100 38100 38100 38100 0
270 20250213 161200 532279800 38100 38100 38100 38100 0
271 20250213 161100 532279800 38100 38100 38100 38100 0
272 20250213 161000 532279800 38100 38100 38100 38100 124
273 20250213 160900 532279800 38100 38100 38100 38100 0
274 20250213 160800 532279800 38100 38100 38100 38100 0
275 20250213 160700 532279800 38100 38100 38100 38100 0
276 20250213 160600 532279800 38100 38100 38100 38100 0
277 20250213 160500 532279800 38100 38100 38100 38100 0
278 20250213 160400 532279800 38100 38100 38100 38100 0
279 20250213 160300 532279800 38100 38100 38100 38100 0
280 20250213 160200 532279800 38100 38100 38100 38100 0
281 20250213 160100 532279800 38100 38100 38100 38100 0
282 20250213 160000 532279800 38100 38100 38100 38100 0
283 20250213 155900 532279800 38100 38100 38100 38100 0
284 20250213 155800 532279800 38100 38100 38100 38100 0
285 20250213 155700 532279800 38100 38100 38100 38100 0
286 20250213 155600 532279800 38100 38100 38100 38100 0
287 20250213 155500 532279800 38100 38100 38100 38100 0
288 20250213 155400 532279800 38100 38100 38100 38100 0
289 20250213 155300 532279800 38100 38100 38100 38100 0
290 20250213 155200 532279800 38100 38100 38100 38100 0
291 20250213 155100 532279800 38100 38100 38100 38100 0
292 20250213 155000 532279800 38100 38100 38100 38100 0
293 20250213 154900 532279800 38100 38100 38100 38100 0
294 20250213 154800 532279800 38100 38100 38100 38100 0
295 20250213 154700 532279800 38100 38100 38100 38100 0
296 20250213 154600 532279800 38100 38100 38100 38100 0
297 20250213 154500 532279800 38100 38100 38100 38100 0
298 20250213 154400 532279800 38100 38100 38100 38100 0
299 20250213 154300 532279800 38100 38100 38100 38100 0
300 20250213 154200 532279800 38100 38100 38100 38100 0
301 20250213 154100 532279800 38100 38100 38100 38100 0
302 20250213 154000 532279800 38100 38100 38100 38100 124
303 20250213 153900 532279800 38100 38100 38100 38100 0
304 20250213 153800 532279800 38100 38100 38100 38100 0
305 20250213 153700 532279800 38100 38100 38100 38100 0
306 20250213 153600 532279800 38100 38100 38100 38100 0
307 20250213 153500 532279800 38100 38100 38100 38100 0
308 20250213 153400 532279800 38100 38100 38100 38100 0
309 20250213 153300 532279800 38100 38100 38100 38100 0
310 20250213 153200 532279800 38100 38100 38100 38100 0
311 20250213 153100 532279800 38100 38100 38100 38100 0
312 20250213 153000 532279800 38100 38100 38100 38100 124
313 20250213 152900 527555400 37850 37850 37850 37850 0
314 20250213 152800 527555400 37850 37850 37850 37850 0
315 20250213 152700 527555400 37850 37850 37850 37850 0
316 20250213 152600 527555400 37850 37850 37850 37850 0
317 20250213 152500 527555400 37850 37850 37850 37850 0
318 20250213 152400 527555400 37850 37850 37850 37850 0
319 20250213 152300 527555400 37850 37850 37850 37850 0
320 20250213 152200 527555400 37850 37850 37850 37850 0
321 20250213 152100 527555400 37850 37850 37850 37850 0
322 20250213 152000 527555400 37850 37850 37850 37850 0
323 20250213 151900 527555400 37850 37900 37900 37850 25
324 20250213 151800 526608100 37850 37900 37900 37850 36
325 20250213 151700 525244050 37900 37900 37900 37900 58
326 20250213 151600 523045850 38050 38050 38050 38050 0
327 20250213 151500 523045850 38050 37900 38050 37850 298
328 20250213 151400 511756300 37900 37900 37900 37900 10
329 20250213 151300 511377300 37900 37900 37900 37900 0
330 20250213 151200 511377300 37900 37900 37900 37900 50
331 20250213 151100 509482300 37950 37950 37950 37950 20
332 20250213 151000 508723300 37900 37900 37900 37900 1
333 20250213 150900 508685400 37900 37950 38100 37900 55
334 20250213 150800 506597750 38100 38100 38100 38100 1
335 20250213 150700 506559650 38100 38050 38100 38050 20
336 20250213 150600 505797700 38100 38000 38100 38000 114
337 20250213 150500 501459100 38000 38000 38000 38000 14
338 20250213 150400 500927100 37900 37900 37900 37900 6
339 20250213 150300 500699700 37950 37900 37950 37900 56
340 20250213 150200 498575800 37850 37900 37900 37850 250
341 20250213 150100 489102400 37950 37950 37950 37950 2
342 20250213 150000 489026500 37950 37950 37950 37950 32
343 20250213 145900 487812100 37900 37950 37950 37900 67
344 20250213 145800 485272250 37950 37950 37950 37950 3
345 20250213 145700 485158400 37950 37950 37950 37950 7
346 20250213 145600 484892750 37950 37950 37950 37950 108
347 20250213 145500 480794150 38000 38000 38000 38000 1
348 20250213 145400 480756150 38000 38000 38000 38000 12
349 20250213 145300 480300150 37950 37950 37950 37950 40
350 20250213 145200 478782150 37950 38050 38050 37950 550
351 20250213 145100 457887350 38050 38050 38050 38050 0
352 20250213 145000 457887350 38050 38050 38050 38050 0
353 20250213 144900 457887350 38050 38050 38050 38050 0
354 20250213 144800 457887350 38050 38050 38050 38050 0
355 20250213 144700 457887350 38050 38050 38050 38050 0
356 20250213 144600 457887350 38050 38050 38050 38050 100
357 20250213 144500 454082350 38050 38050 38050 38050 0
358 20250213 144400 454082350 38050 38050 38050 38050 0
359 20250213 144300 454082350 38050 38050 38050 38050 0
360 20250213 144200 454082350 38050 38050 38050 38050 0
361 20250213 144100 454082350 38050 38050 38050 38050 2
362 20250213 144000 454006250 38100 38100 38100 38100 4
363 20250213 143900 453853850 38100 38100 38100 38100 101
364 20250213 143800 450005750 38100 38100 38100 38100 0
365 20250213 143700 450005750 38100 38100 38100 38100 0
366 20250213 143600 450005750 38100 38100 38100 38100 5
367 20250213 143500 449815250 38100 38100 38100 38100 0
368 20250213 143400 449815250 38100 38100 38100 38100 0
369 20250213 143300 449815250 38100 38100 38100 38100 0
370 20250213 143200 449815250 38100 38100 38100 38100 30
371 20250213 143100 448672250 38100 38100 38100 38100 1
372 20250213 143000 448634150 38100 38100 38100 38100 0
373 20250213 142900 448634150 38100 38100 38100 38100 2
374 20250213 142800 448557950 38050 38050 38050 38050 0
375 20250213 142700 448557950 38050 38050 38050 38050 0
376 20250213 142600 448557950 38050 38050 38050 38050 0
377 20250213 142500 448557950 38050 38050 38050 38050 0
378 20250213 142400 448557950 38050 38050 38050 38050 0
379 20250213 142300 448557950 38050 38050 38050 38050 0
380 20250213 142200 448557950 38050 38150 38150 38050 101
381 20250213 142100 444708400 38100 38100 38100 38100 0
382 20250213 142000 444708400 38100 38100 38100 38100 0
383 20250213 141900 444708400 38100 38100 38100 38100 0
384 20250213 141800 444708400 38100 38100 38100 38100 0
385 20250213 141700 444708400 38100 38100 38100 38100 1
386 20250213 141600 444670300 38100 38100 38100 38100 0
387 20250213 141500 444670300 38100 38100 38100 38100 2
388 20250213 141400 444594100 38100 38100 38100 38100 0
389 20250213 141300 444594100 38100 38100 38100 38100 2
390 20250213 141200 444517900 38050 38050 38050 38050 0
391 20250213 141100 444517900 38050 38050 38050 38050 7
392 20250213 141000 444251550 38000 38100 38100 38000 500
393 20250213 140900 425232850 38100 38100 38100 38100 0
394 20250213 140800 425232850 38100 38100 38100 38100 0
395 20250213 140700 425232850 38100 38100 38100 38100 1
396 20250213 140600 425194750 38100 38100 38100 38100 0
397 20250213 140500 425194750 38100 38100 38100 38100 0
398 20250213 140400 425194750 38100 38100 38100 38100 0
399 20250213 140300 425194750 38100 38100 38100 38100 10
400 20250213 140200 424813750 38050 38050 38050 38050 0
401 20250213 140100 424813750 38050 38050 38050 38050 0
402 20250213 140000 424813750 38050 38050 38050 38050 0
403 20250213 135900 424813750 38050 38050 38050 38050 0
404 20250213 135800 424813750 38050 38050 38050 38050 0
405 20250213 135700 424813750 38050 38050 38050 38050 0
406 20250213 135600 424813750 38050 38050 38050 38050 48
407 20250213 135500 422987350 38050 38050 38050 38050 0
408 20250213 135400 422987350 38050 38050 38050 38050 0
409 20250213 135300 422987350 38050 38050 38050 38050 0
410 20250213 135200 422987350 38050 38050 38050 38050 0
411 20250213 135100 422987350 38050 38050 38050 38050 0
412 20250213 135000 422987350 38050 38050 38050 38050 0
413 20250213 134900 422987350 38050 38050 38050 38050 0
414 20250213 134800 422987350 38050 38050 38050 38050 2
415 20250213 134700 422911250 38050 38050 38050 38050 0
416 20250213 134600 422911250 38050 38050 38050 38050 90
417 20250213 134500 419486750 38000 38000 38000 38000 0
418 20250213 134400 419486750 38000 38000 38000 38000 0
419 20250213 134300 419486750 38000 38000 38000 38000 0
420 20250213 134200 419486750 38000 38000 38000 38000 0
421 20250213 134100 419486750 38000 38000 38000 38000 0
422 20250213 134000 419486750 38000 38000 38000 38000 15
423 20250213 133900 418916750 38000 38050 38050 38000 300
424 20250213 133800 407513900 38050 38100 38100 38050 200
425 20250213 133700 399903400 38100 38200 38200 38100 298
426 20250213 133600 388541400 38300 38300 38300 38300 2
427 20250213 133500 388464800 38200 38200 38200 38200 100
428 20250213 133400 384644800 38250 38250 38250 38250 0
429 20250213 133300 384644800 38250 38250 38250 38250 26
430 20250213 133200 383650300 38250 38250 38250 38250 0
431 20250213 133100 383650300 38250 38250 38250 38250 1
432 20250213 133000 383612050 38250 38250 38250 38250 0
433 20250213 132900 383612050 38250 38250 38250 38250 0
434 20250213 132800 383612050 38250 38250 38250 38250 0
435 20250213 132700 383612050 38250 38250 38250 38250 0
436 20250213 132600 383612050 38250 38250 38250 38250 0
437 20250213 132500 383612050 38250 38250 38250 38250 0
438 20250213 132400 383612050 38250 38250 38250 38250 3
439 20250213 132300 383497300 38250 38250 38250 38250 0
440 20250213 132200 383497300 38250 38250 38250 38250 0
441 20250213 132100 383497300 38250 38250 38250 38250 0
442 20250213 132000 383497300 38250 38250 38250 38250 0
443 20250213 131900 383497300 38250 38250 38250 38250 0
444 20250213 131800 383497300 38250 38250 38250 38250 0
445 20250213 131700 383497300 38250 38250 38250 38250 0
446 20250213 131600 383497300 38250 38250 38250 38250 0
447 20250213 131500 383497300 38250 38250 38250 38250 0
448 20250213 131400 383497300 38250 38250 38250 38250 0
449 20250213 131300 383497300 38250 38250 38250 38250 0
450 20250213 131200 383497300 38250 38250 38250 38250 0
451 20250213 131100 383497300 38250 38250 38250 38250 0
452 20250213 131000 383497300 38250 38250 38250 38250 92
453 20250213 130900 379978300 38250 38250 38250 38250 200
454 20250213 130800 372328300 38350 38350 38350 38350 0
455 20250213 130700 372328300 38350 38350 38350 38350 0
456 20250213 130600 372328300 38350 38350 38350 38350 1
457 20250213 130500 372289950 38250 38250 38250 38250 0
458 20250213 130400 372289950 38250 38250 38250 38250 0
459 20250213 130300 372289950 38250 38300 38300 38250 40
460 20250213 130200 370758800 38350 38350 38350 38350 0
461 20250213 130100 370758800 38350 38350 38350 38350 0
462 20250213 130000 370758800 38350 38350 38350 38350 30
463 20250213 125900 369608300 38350 38350 38350 38350 3
464 20250213 125800 369493250 38350 38350 38350 38350 0
465 20250213 125700 369493250 38350 38350 38350 38350 1
466 20250213 125600 369454900 38350 38350 38350 38350 1
467 20250213 125500 369416550 38300 38300 38300 38300 0
468 20250213 125400 369416550 38300 38300 38300 38300 0
469 20250213 125300 369416550 38300 38300 38300 38300 0
470 20250213 125200 369416550 38300 38300 38300 38300 0
471 20250213 125100 369416550 38300 38300 38300 38300 16
472 20250213 125000 368803750 38350 38350 38350 38350 0
473 20250213 124900 368803750 38350 38350 38350 38350 0
474 20250213 124800 368803750 38350 38350 38350 38350 46
475 20250213 124700 367039650 38350 38350 38350 38350 50
476 20250213 124600 365122150 38350 38350 38350 38350 0
477 20250213 124500 365122150 38350 38350 38350 38350 20
478 20250213 124400 364355150 38350 38350 38350 38350 0
479 20250213 124300 364355150 38350 38350 38350 38350 0
480 20250213 124200 364355150 38350 38350 38350 38350 1
481 20250213 124100 364316800 38300 38300 38300 38300 0
482 20250213 124000 364316800 38300 38300 38300 38300 0
483 20250213 123900 364316800 38300 38300 38300 38300 0
484 20250213 123800 364316800 38300 38350 38350 38300 87
485 20250213 123700 360980450 38350 38350 38350 38350 1
486 20250213 123600 360942100 38300 38300 38300 38300 0
487 20250213 123500 360942100 38300 38300 38300 38300 0
488 20250213 123400 360942100 38300 38300 38300 38300 0
489 20250213 123300 360942100 38300 38300 38300 38300 18
490 20250213 123200 360252700 38300 38300 38300 38300 107
491 20250213 123100 356154600 38250 38250 38250 38250 0
492 20250213 123000 356154600 38250 38250 38250 38250 0
493 20250213 122900 356154600 38250 38250 38250 38250 0
494 20250213 122800 356154600 38250 38200 38250 38200 12
495 20250213 122700 355695650 38200 38200 38200 38200 0
496 20250213 122600 355695650 38200 38200 38200 38200 0
497 20250213 122500 355695650 38200 38200 38200 38200 0
498 20250213 122400 355695650 38200 38200 38200 38200 0
499 20250213 122300 355695650 38200 38200 38200 38200 0
500 20250213 122200 355695650 38200 38200 38200 38200 0
501 20250213 122100 355695650 38200 38200 38200 38200 0
502 20250213 122000 355695650 38200 38200 38200 38200 8
503 20250213 121900 355390050 38200 38200 38200 38200 173
504 20250213 121800 348781450 38300 38300 38300 38300 0
505 20250213 121700 348781450 38300 38300 38300 38300 0
506 20250213 121600 348781450 38300 38300 38300 38300 0
507 20250213 121500 348781450 38300 38300 38300 38300 0
508 20250213 121400 348781450 38300 38300 38300 38300 0
509 20250213 121300 348781450 38300 38300 38300 38300 0
510 20250213 121200 348781450 38300 38300 38300 38300 0
511 20250213 121100 348781450 38300 38300 38300 38300 0
512 20250213 121000 348781450 38300 38300 38300 38300 0
513 20250213 120900 348781450 38300 38300 38300 38300 0
514 20250213 120800 348781450 38300 38300 38300 38300 0
515 20250213 120700 348781450 38300 38300 38300 38300 0
516 20250213 120600 348781450 38300 38300 38300 38300 0
517 20250213 120500 348781450 38300 38300 38300 38300 0
518 20250213 120400 348781450 38300 38300 38300 38300 1
519 20250213 120300 348743150 38100 38100 38100 38100 0
520 20250213 120200 348743150 38100 38100 38100 38100 0
521 20250213 120100 348743150 38100 38100 38100 38100 0
522 20250213 120000 348743150 38100 38100 38100 38100 0
523 20250213 115900 348743150 38100 38100 38100 38100 0
524 20250213 115800 348743150 38100 38100 38100 38100 0
525 20250213 115700 348743150 38100 38100 38100 38100 0
526 20250213 115600 348743150 38100 38100 38100 38100 0
527 20250213 115500 348743150 38100 38100 38100 38100 14
528 20250213 115400 348209750 38100 38250 38250 38100 6
529 20250213 115300 347981000 38100 38100 38100 38100 5
530 20250213 115200 347790500 38100 38100 38100 38100 10
531 20250213 115100 347409500 38100 38100 38100 38100 0
532 20250213 115000 347409500 38100 38100 38100 38100 0
533 20250213 114900 347409500 38100 38100 38100 38100 0
534 20250213 114800 347409500 38100 38100 38100 38100 0
535 20250213 114700 347409500 38100 38100 38100 38100 1
536 20250213 114600 347371400 38050 38050 38050 38050 0
537 20250213 114500 347371400 38050 38050 38050 38050 5
538 20250213 114400 347181150 38300 38300 38300 38300 1
539 20250213 114300 347142850 38050 38050 38050 38050 0
540 20250213 114200 347142850 38050 38050 38050 38050 10
541 20250213 114100 346762350 38050 38050 38050 38050 66
542 20250213 114000 344251050 38100 38100 38100 38100 10
543 20250213 113900 343870050 38150 38150 38150 38150 47
544 20250213 113800 342077000 38150 38200 38200 38150 83
545 20250213 113700 338910500 38250 38250 38250 38250 0
546 20250213 113600 338910500 38250 38250 38250 38250 0
547 20250213 113500 338910500 38250 38250 38250 38250 0
548 20250213 113400 338910500 38250 38250 38250 38250 150
549 20250213 113300 333173000 38250 38250 38250 38250 0
550 20250213 113200 333173000 38250 38200 38250 38200 104
551 20250213 113100 329195050 38250 38250 38250 38250 0
552 20250213 113000 329195050 38250 38250 38250 38250 0
553 20250213 112900 329195050 38250 38250 38250 38250 11
554 20250213 112800 328774300 38250 38250 38250 38250 0
555 20250213 112700 328774300 38250 38250 38250 38250 100
556 20250213 112600 324949300 38250 38250 38250 38250 5
557 20250213 112500 324758050 38250 38250 38250 38250 0
558 20250213 112400 324758050 38250 38200 38250 38200 5
559 20250213 112300 324566900 38250 38250 38250 38250 0
560 20250213 112200 324566900 38250 38250 38250 38250 0
561 20250213 112100 324566900 38250 38250 38250 38250 0
562 20250213 112000 324566900 38250 38250 38250 38250 0
563 20250213 111900 324566900 38250 38250 38250 38250 0
564 20250213 111800 324566900 38250 38250 38250 38250 0
565 20250213 111700 324566900 38250 38250 38250 38250 0
566 20250213 111600 324566900 38250 38000 38250 38000 2
567 20250213 111500 324490650 38000 38050 38050 37950 1637
568 20250213 111400 262276000 38050 38050 38050 38050 0
569 20250213 111300 262276000 38050 38050 38050 38050 0
570 20250213 111200 262276000 38050 38150 38150 38050 200
571 20250213 111100 254661900 38300 38300 38300 38300 0
572 20250213 111000 254661900 38300 38300 38300 38300 0
573 20250213 110900 254661900 38300 38300 38300 38300 0
574 20250213 110800 254661900 38300 38300 38300 38300 0
575 20250213 110700 254661900 38300 38300 38300 38300 0
576 20250213 110600 254661900 38300 38300 38300 38300 27
577 20250213 110500 253627800 38300 38300 38300 38300 0
578 20250213 110400 253627800 38300 38300 38300 38300 0
579 20250213 110300 253627800 38300 38300 38300 38300 2
580 20250213 110200 253551200 38100 38100 38100 38100 161
581 20250213 110100 247417100 38150 38150 38150 38150 139
582 20250213 110000 242114250 38150 38150 38150 38150 0
583 20250213 105900 242114250 38150 38150 38150 38150 1
584 20250213 105800 242076100 38150 38150 38150 38150 0
585 20250213 105700 242076100 38150 38150 38150 38150 7
586 20250213 105600 241809050 38150 38150 38150 38150 30
587 20250213 105500 240664550 38300 38300 38300 38300 0
588 20250213 105400 240664550 38300 38300 38300 38300 0
589 20250213 105300 240664550 38300 38300 38300 38300 0
590 20250213 105200 240664550 38300 38300 38300 38300 0
591 20250213 105100 240664550 38300 38300 38300 38300 0
592 20250213 105000 240664550 38300 38300 38300 38300 0
593 20250213 104900 240664550 38300 38300 38300 38300 0
594 20250213 104800 240664550 38300 38300 38300 38300 0
595 20250213 104700 240664550 38300 38300 38300 38300 0
596 20250213 104600 240664550 38300 38300 38300 38300 0
597 20250213 104500 240664550 38300 38300 38300 38300 19
598 20250213 104400 239936850 38300 38300 38300 38300 0
599 20250213 104300 239936850 38300 38300 38300 38300 0
600 20250213 104200 239936850 38300 38300 38300 38300 0
601 20250213 104100 239936850 38300 38300 38300 38300 0
602 20250213 104000 239936850 38300 38300 38300 38300 1
603 20250213 103900 239898550 38100 38100 38100 38100 0
604 20250213 103800 239898550 38100 38250 38250 38050 395
605 20250213 103700 224838150 38350 38350 38350 38350 0
606 20250213 103600 224838150 38350 38350 38350 38350 0
607 20250213 103500 224838150 38350 38350 38350 38350 0
608 20250213 103400 224838150 38350 38350 38350 38350 30
609 20250213 103300 223687650 38350 38350 38350 38350 0
610 20250213 103200 223687650 38350 38350 38350 38350 0
611 20250213 103100 223687650 38350 38350 38350 38350 1
612 20250213 103000 223649300 38150 38150 38150 38150 134
613 20250213 102900 218537200 38150 38150 38150 38150 2
614 20250213 102800 218460900 38150 38150 38150 38150 0
615 20250213 102700 218460900 38150 38150 38150 38150 1
616 20250213 102600 218422750 38150 38150 38150 38150 93
617 20250213 102500 214874800 38150 38150 38150 38150 0
618 20250213 102400 214874800 38150 38150 38150 38150 10
619 20250213 102300 214493300 38150 38250 38400 38150 22
620 20250213 102200 213653650 38250 38250 38250 38250 20
621 20250213 102100 212888650 38250 38250 38250 38250 0
622 20250213 102000 212888650 38250 38250 38250 38250 30
623 20250213 101900 211741150 38200 38200 38200 38200 1
624 20250213 101800 211702950 38250 38250 38250 38250 3
625 20250213 101700 211588200 38250 38250 38250 38250 10
626 20250213 101600 211205700 38250 38250 38250 38250 0
627 20250213 101500 211205700 38250 38250 38250 38250 44
628 20250213 101400 209522700 38150 38150 38150 38150 12
629 20250213 101300 209064900 38200 38200 38200 38200 1
630 20250213 101200 209026700 38200 38200 38200 38200 0
631 20250213 101100 209026700 38200 38200 38200 38200 17
632 20250213 101000 208377300 38250 38250 38250 38250 0
633 20250213 100900 208377300 38250 38250 38250 38250 0
634 20250213 100800 208377300 38250 38250 38250 38250 0
635 20250213 100700 208377300 38250 38250 38250 38250 0
636 20250213 100600 208377300 38250 38250 38250 38250 4
637 20250213 100500 208224300 38250 38250 38250 38250 1
638 20250213 100400 208186050 38250 38250 38250 38250 12
639 20250213 100300 207727050 38400 38400 38400 38400 2
640 20250213 100200 207650250 38250 38250 38250 38250 5
641 20250213 100100 207459000 38450 38450 38450 38450 0
642 20250213 100000 207459000 38450 38450 38450 38450 1
643 20250213 095900 207420550 38400 38400 38400 38400 8
644 20250213 095800 207113350 38400 38400 38400 38400 1
645 20250213 095700 207074950 38450 38450 38450 38450 0
646 20250213 095600 207074950 38450 38450 38450 38450 0
647 20250213 095500 207074950 38450 38450 38450 38450 2
648 20250213 095400 206998050 38300 38200 38300 38200 102
649 20250213 095300 203101450 38200 38200 38200 38200 0
650 20250213 095200 203101450 38200 38200 38250 38200 784
651 20250213 095100 173140100 38350 38350 38350 38350 0
652 20250213 095000 173140100 38350 38350 38350 38350 1
653 20250213 094900 173101750 38300 38300 38300 38300 54
654 20250213 094800 171033550 38300 38300 38300 38300 2
655 20250213 094700 170956950 38300 38300 38300 38300 329
656 20250213 094600 158356250 38300 38300 38300 38300 7
657 20250213 094500 158088150 38300 38200 38300 38200 51
658 20250213 094400 156139650 38200 38200 38200 38200 2
659 20250213 094300 156063250 38300 38300 38300 38300 2
660 20250213 094200 155986650 38450 38500 38500 38000 142
661 20250213 094100 150576700 38500 38500 38500 38500 0
662 20250213 094000 150576700 38500 38500 38500 38500 0
663 20250213 093900 150576700 38500 38500 38500 38500 1
664 20250213 093800 150538200 38100 38250 38250 38100 200
665 20250213 093700 142902250 38200 38200 38200 38200 0
666 20250213 093600 142902250 38200 38200 38200 38200 0
667 20250213 093500 142902250 38200 38200 38200 38200 0
668 20250213 093400 142902250 38200 38200 38200 38200 13
669 20250213 093300 142405650 38300 38250 38300 38250 43
670 20250213 093200 140759600 38300 38300 38300 38300 3
671 20250213 093100 140644700 38300 38300 38300 38300 1
672 20250213 093000 140606400 38200 38200 38200 38200 0
673 20250213 092900 140606400 38200 38200 38200 38200 20
674 20250213 092800 139842400 38200 38200 38300 38200 283
675 20250213 092700 129031700 38200 38200 38200 38200 18
676 20250213 092600 128344100 38250 38250 38250 38250 11
677 20250213 092500 127923350 38250 38300 38300 38250 35
678 20250213 092400 126583250 38250 38300 38300 38250 103
679 20250213 092300 122642000 38300 38550 38550 38300 81
680 20250213 092200 119537200 38350 38350 38350 38350 75
681 20250213 092100 116660950 38350 38300 38350 38300 261
682 20250213 092000 106653650 38400 38400 38400 38400 26
683 20250213 091900 105655250 38550 38550 38550 38400 12
684 20250213 091800 105192800 38350 38550 38550 38350 70
685 20250213 091700 102505900 38550 38450 38550 38350 1156
686 20250213 091600 58059900 38500 38550 38550 38500 166
687 20250213 091500 51665900 38550 38600 38600 38550 78
688 20250213 091400 48658850 38600 38600 38600 38600 15
689 20250213 091300 48079850 38600 38600 38600 38600 134
690 20250213 091200 42907450 38600 38600 38600 38600 28
691 20250213 091100 41826650 38600 38750 38750 38600 99
692 20250213 091000 37993250 38750 38650 38750 38650 596
693 20250213 090900 14928100 38650 38650 38650 38650 46
694 20250213 090800 13150200 38600 38600 38600 38600 100
695 20250213 090700 9290200 38600 38600 38600 38600 0
696 20250213 090600 9290200 38600 38600 38600 38600 0
697 20250213 090500 9290200 38600 38600 38600 38600 0
698 20250213 090400 9290200 38600 38600 38600 38600 2
699 20250213 090300 9213000 38650 38750 38750 38450 15
700 20250213 090200 8632150 38800 38800 38800 38800 10
701 20250213 090100 8244150 38450 38450 38450 38450 29
702 20250213 090000 7129100 38550 38750 38750 38550 184