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

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

697
161890/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,697 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203500,14790316200,56900,56900,56900,56900,5237
20250219,203400,14790316200,56900,56900,56900,56900,0
20250219,203300,14790316200,56900,56900,56900,56900,0
20250219,203200,14790316200,56900,56900,56900,56900,0
20250219,203100,14790316200,56900,56900,56900,56900,0
20250219,203000,14790316200,56900,56900,56900,56900,0
20250219,202900,14790316200,56900,56900,56900,56900,0
20250219,202800,14790316200,56900,56900,56900,56900,0
20250219,202700,14790316200,56900,56900,56900,56900,0
20250219,202600,14790316200,56900,56900,56900,56900,0
20250219,202500,14790316200,56900,56900,56900,56900,0
20250219,202400,14790316200,56900,56900,56900,56900,0
20250219,202300,14790316200,56900,56900,56900,56900,0
20250219,202200,14790316200,56900,56900,56900,56900,0
20250219,202100,14790316200,56900,56900,56900,56900,0
20250219,202000,14790316200,56900,56900,56900,56900,0
20250219,201900,14790316200,56900,56900,56900,56900,0
20250219,201800,14790316200,56900,56900,56900,56900,0
20250219,201700,14790316200,56900,56900,56900,56900,0
20250219,201600,14790316200,56900,56900,56900,56900,0
20250219,201500,14790316200,56900,56900,56900,56900,0
20250219,201400,14790316200,56900,56900,56900,56900,0
20250219,201300,14790316200,56900,56900,56900,56900,0
20250219,201200,14790316200,56900,56900,56900,56900,0
20250219,201100,14790316200,56900,56900,56900,56900,0
20250219,201000,14790316200,56900,56900,56900,56900,0
20250219,200900,14790316200,56900,56900,56900,56900,0
20250219,200800,14790316200,56900,56900,56900,56900,0
20250219,200700,14790316200,56900,56900,56900,56900,0
20250219,200600,14790316200,56900,56900,56900,56900,0
20250219,200500,14790316200,56900,56900,56900,56900,5237
20250219,200400,14790316200,56900,56900,56900,56900,0
20250219,200300,14790316200,56900,56900,56900,56900,0
20250219,200200,14790316200,56900,56900,56900,56900,0
20250219,200100,14790316200,56900,56900,56900,56900,0
20250219,200000,14790316200,56900,56900,56900,56900,0
20250219,195900,14790316200,56900,56900,56900,56900,0
20250219,195800,14790316200,56900,56900,56900,56900,0
20250219,195700,14790316200,56900,56900,56900,56900,0
20250219,195600,14790316200,56900,56900,56900,56900,0
20250219,195500,14790316200,56900,56900,56900,56900,0
20250219,195400,14790316200,56900,56900,56900,56900,0
20250219,195300,14790316200,56900,56900,56900,56900,0
20250219,195200,14790316200,56900,56900,56900,56900,0
20250219,195100,14790316200,56900,56900,56900,56900,0
20250219,195000,14790316200,56900,56900,56900,56900,0
20250219,194900,14790316200,56900,56900,56900,56900,0
20250219,194800,14790316200,56900,56900,56900,56900,0
20250219,194700,14790316200,56900,56900,56900,56900,0
20250219,194600,14790316200,56900,56900,56900,56900,0
20250219,194500,14790316200,56900,56900,56900,56900,0
20250219,194400,14790316200,56900,56900,56900,56900,0
20250219,194300,14790316200,56900,56900,56900,56900,0
20250219,194200,14790316200,56900,56900,56900,56900,0
20250219,194100,14790316200,56900,56900,56900,56900,0
20250219,194000,14790316200,56900,56900,56900,56900,0
20250219,193900,14790316200,56900,56900,56900,56900,0
20250219,193800,14790316200,56900,56900,56900,56900,0
20250219,193700,14790316200,56900,56900,56900,56900,0
20250219,193600,14790316200,56900,56900,56900,56900,0
20250219,193500,14790316200,56900,56900,56900,56900,5237
20250219,193400,14790316200,56900,56900,56900,56900,0
20250219,193300,14790316200,56900,56900,56900,56900,0
20250219,193200,14790316200,56900,56900,56900,56900,0
20250219,193100,14790316200,56900,56900,56900,56900,0
20250219,193000,14790316200,56900,56900,56900,56900,0
20250219,192900,14790316200,56900,56900,56900,56900,0
20250219,192800,14790316200,56900,56900,56900,56900,0
20250219,192700,14790316200,56900,56900,56900,56900,0
20250219,192600,14790316200,56900,56900,56900,56900,0
20250219,192500,14790316200,56900,56900,56900,56900,0
20250219,192400,14790316200,56900,56900,56900,56900,0
20250219,192300,14790316200,56900,56900,56900,56900,0
20250219,192200,14790316200,56900,56900,56900,56900,0
20250219,192100,14790316200,56900,56900,56900,56900,0
20250219,192000,14790316200,56900,56900,56900,56900,0
20250219,191900,14790316200,56900,56900,56900,56900,0
20250219,191800,14790316200,56900,56900,56900,56900,0
20250219,191700,14790316200,56900,56900,56900,56900,0
20250219,191600,14790316200,56900,56900,56900,56900,0
20250219,191500,14790316200,56900,56900,56900,56900,0
20250219,191400,14790316200,56900,56900,56900,56900,0
20250219,191300,14790316200,56900,56900,56900,56900,0
20250219,191200,14790316200,56900,56900,56900,56900,0
20250219,191100,14790316200,56900,56900,56900,56900,0
20250219,191000,14790316200,56900,56900,56900,56900,0
20250219,190900,14790316200,56900,56900,56900,56900,0
20250219,190800,14790316200,56900,56900,56900,56900,0
20250219,190700,14790316200,56900,56900,56900,56900,0
20250219,190600,14790316200,56900,56900,56900,56900,0
20250219,190500,14790316200,56900,56900,56900,56900,5237
20250219,190400,14790316200,56900,56900,56900,56900,0
20250219,190300,14790316200,56900,56900,56900,56900,0
20250219,190200,14790316200,56900,56900,56900,56900,0
20250219,190100,14790316200,56900,56900,56900,56900,0
20250219,190000,14790316200,56900,56900,56900,56900,0
20250219,185900,14790316200,56900,56900,56900,56900,0
20250219,185800,14790316200,56900,56900,56900,56900,0
20250219,185700,14790316200,56900,56900,56900,56900,0
20250219,185600,14790316200,56900,56900,56900,56900,0
20250219,185500,14790316200,56900,56900,56900,56900,0
20250219,185400,14790316200,56900,56900,56900,56900,0
20250219,185300,14790316200,56900,56900,56900,56900,0
20250219,185200,14790316200,56900,56900,56900,56900,0
20250219,185100,14790316200,56900,56900,56900,56900,0
20250219,185000,14790316200,56900,56900,56900,56900,0
20250219,184900,14790316200,56900,56900,56900,56900,0
20250219,184800,14790316200,56900,56900,56900,56900,0
20250219,184700,14790316200,56900,56900,56900,56900,0
20250219,184600,14790316200,56900,56900,56900,56900,0
20250219,184500,14790316200,56900,56900,56900,56900,0
20250219,184400,14790316200,56900,56900,56900,56900,0
20250219,184300,14790316200,56900,56900,56900,56900,0
20250219,184200,14790316200,56900,56900,56900,56900,0
20250219,184100,14790316200,56900,56900,56900,56900,0
20250219,184000,14790316200,56900,56900,56900,56900,0
20250219,183900,14790316200,56900,56900,56900,56900,0
20250219,183800,14790316200,56900,56900,56900,56900,0
20250219,183700,14790316200,56900,56900,56900,56900,0
20250219,183600,14790316200,56900,56900,56900,56900,0
20250219,183500,14790316200,56900,56900,56900,56900,5237
20250219,183400,14790316200,56900,56900,56900,56900,0
20250219,183300,14790316200,56900,56900,56900,56900,0
20250219,183200,14790316200,56900,56900,56900,56900,0
20250219,183100,14790316200,56900,56900,56900,56900,0
20250219,183000,14790316200,56900,56900,56900,56900,0
20250219,182900,14790316200,56900,56900,56900,56900,0
20250219,182800,14790316200,56900,56900,56900,56900,0
20250219,182700,14790316200,56900,56900,56900,56900,0
20250219,182600,14790316200,56900,56900,56900,56900,0
20250219,182500,14790316200,56900,56900,56900,56900,0
20250219,182400,14790316200,56900,56900,56900,56900,0
20250219,182300,14790316200,56900,56900,56900,56900,0
20250219,182200,14790316200,56900,56900,56900,56900,0
20250219,182100,14790316200,56900,56900,56900,56900,0
20250219,182000,14790316200,56900,56900,56900,56900,0
20250219,181900,14790316200,56900,56900,56900,56900,0
20250219,181800,14790316200,56900,56900,56900,56900,0
20250219,181700,14790316200,56900,56900,56900,56900,0
20250219,181600,14790316200,56900,56900,56900,56900,0
20250219,181500,14790316200,56900,56900,56900,56900,0
20250219,181400,14790316200,56900,56900,56900,56900,0
20250219,181300,14790316200,56900,56900,56900,56900,0
20250219,181200,14790316200,56900,56900,56900,56900,0
20250219,181100,14790316200,56900,56900,56900,56900,0
20250219,181000,14790316200,56900,56900,56900,56900,0
20250219,180900,14790316200,56900,56900,56900,56900,0
20250219,180800,14790316200,56900,56900,56900,56900,0
20250219,180700,14790316200,56900,56900,56900,56900,0
20250219,180600,14790316200,56900,56900,56900,56900,0
20250219,180500,14790316200,56900,56900,56900,56900,5237
20250219,180400,14790316200,56900,56900,56900,56900,0
20250219,180300,14790316200,56900,56900,56900,56900,0
20250219,180200,14790316200,56900,56900,56900,56900,0
20250219,180100,14790316200,56900,56900,56900,56900,0
20250219,180000,14790316200,56900,56900,56900,56900,0
20250219,175900,14790316200,56900,56900,56900,56900,0
20250219,175800,14790316200,56900,56900,56900,56900,0
20250219,175700,14790316200,56900,56900,56900,56900,0
20250219,175600,14790316200,56900,56900,56900,56900,0
20250219,175500,14790316200,56900,56900,56900,56900,0
20250219,175400,14790316200,56900,56900,56900,56900,0
20250219,175300,14790316200,56900,56900,56900,56900,0
20250219,175200,14790316200,56900,56900,56900,56900,0
20250219,175100,14790316200,56900,56900,56900,56900,0
20250219,175000,14790316200,56900,56900,56900,56900,0
20250219,174900,14790316200,56900,56900,56900,56900,0
20250219,174800,14790316200,56900,56900,56900,56900,0
20250219,174700,14790316200,56900,56900,56900,56900,0
20250219,174600,14790316200,56900,56900,56900,56900,0
20250219,174500,14790316200,56900,56900,56900,56900,0
20250219,174400,14790316200,56900,56900,56900,56900,0
20250219,174300,14790316200,56900,56900,56900,56900,0
20250219,174200,14790316200,56900,56900,56900,56900,0
20250219,174100,14790316200,56900,56900,56900,56900,0
20250219,174000,14790316200,56900,56900,56900,56900,0
20250219,173900,14790316200,56900,56900,56900,56900,0
20250219,173800,14790316200,56900,56900,56900,56900,0
20250219,173700,14790316200,56900,56900,56900,56900,0
20250219,173600,14790316200,56900,56900,56900,56900,0
20250219,173500,14790316200,56900,56900,56900,56900,5237
20250219,173400,14790316200,56900,56900,56900,56900,0
20250219,173300,14790316200,56900,56900,56900,56900,0
20250219,173200,14790316200,56900,56900,56900,56900,0
20250219,173100,14790316200,56900,56900,56900,56900,0
20250219,173000,14790316200,56900,56900,56900,56900,0
20250219,172900,14790316200,56900,56900,56900,56900,0
20250219,172800,14790316200,56900,56900,56900,56900,0
20250219,172700,14790316200,56900,56900,56900,56900,0
20250219,172600,14790316200,56900,56900,56900,56900,0
20250219,172500,14790316200,56900,56900,56900,56900,0
20250219,172400,14790316200,56900,56900,56900,56900,0
20250219,172300,14790316200,56900,56900,56900,56900,0
20250219,172200,14790316200,56900,56900,56900,56900,0
20250219,172100,14790316200,56900,56900,56900,56900,0
20250219,172000,14790316200,56900,56900,56900,56900,0
20250219,171900,14790316200,56900,56900,56900,56900,0
20250219,171800,14790316200,56900,56900,56900,56900,0
20250219,171700,14790316200,56900,56900,56900,56900,0
20250219,171600,14790316200,56900,56900,56900,56900,0
20250219,171500,14790316200,56900,56900,56900,56900,0
20250219,171400,14790316200,56900,56900,56900,56900,0
20250219,171300,14790316200,56900,56900,56900,56900,0
20250219,171200,14790316200,56900,56900,56900,56900,0
20250219,171100,14790316200,56900,56900,56900,56900,0
20250219,171000,14790316200,56900,56900,56900,56900,0
20250219,170900,14790316200,56900,56900,56900,56900,0
20250219,170800,14790316200,56900,56900,56900,56900,0
20250219,170700,14790316200,56900,56900,56900,56900,0
20250219,170600,14790316200,56900,56900,56900,56900,0
20250219,170500,14790316200,56900,56900,56900,56900,5237
20250219,170400,14790316200,56900,56900,56900,56900,0
20250219,170300,14790316200,56900,56900,56900,56900,0
20250219,170200,14790316200,56900,56900,56900,56900,0
20250219,170100,14790316200,56900,56900,56900,56900,0
20250219,170000,14790316200,56900,56900,56900,56900,0
20250219,165900,14790316200,56900,56900,56900,56900,0
20250219,165800,14790316200,56900,56900,56900,56900,0
20250219,165700,14790316200,56900,56900,56900,56900,0
20250219,165600,14790316200,56900,56900,56900,56900,0
20250219,165500,14790316200,56900,56900,56900,56900,0
20250219,165400,14790316200,56900,56900,56900,56900,0
20250219,165300,14790316200,56900,56900,56900,56900,0
20250219,165200,14790316200,56900,56900,56900,56900,0
20250219,165100,14790316200,56900,56900,56900,56900,0
20250219,165000,14790316200,56900,56900,56900,56900,0
20250219,164900,14790316200,56900,56900,56900,56900,0
20250219,164800,14790316200,56900,56900,56900,56900,0
20250219,164700,14790316200,56900,56900,56900,56900,0
20250219,164600,14790316200,56900,56900,56900,56900,0
20250219,164500,14790316200,56900,56900,56900,56900,0
20250219,164400,14790316200,56900,56900,56900,56900,0
20250219,164300,14790316200,56900,56900,56900,56900,0
20250219,164200,14790316200,56900,56900,56900,56900,0
20250219,164100,14790316200,56900,56900,56900,56900,0
20250219,164000,14790316200,56900,56900,56900,56900,0
20250219,163900,14790316200,56900,56900,56900,56900,0
20250219,163800,14790316200,56900,56900,56900,56900,0
20250219,163700,14790316200,56900,56900,56900,56900,0
20250219,163600,14790316200,56900,56900,56900,56900,0
20250219,163500,14790316200,56900,56900,56900,56900,5237
20250219,163400,14790316200,56900,56900,56900,56900,0
20250219,163300,14790316200,56900,56900,56900,56900,0
20250219,163200,14790316200,56900,56900,56900,56900,0
20250219,163100,14790316200,56900,56900,56900,56900,0
20250219,163000,14790316200,56900,56900,56900,56900,0
20250219,162900,14790316200,56900,56900,56900,56900,0
20250219,162800,14790316200,56900,56900,56900,56900,0
20250219,162700,14790316200,56900,56900,56900,56900,0
20250219,162600,14790316200,56900,56900,56900,56900,0
20250219,162500,14790316200,56900,56900,56900,56900,0
20250219,162400,14790316200,56900,56900,56900,56900,0
20250219,162300,14790316200,56900,56900,56900,56900,0
20250219,162200,14790316200,56900,56900,56900,56900,0
20250219,162100,14790316200,56900,56900,56900,56900,0
20250219,162000,14790316200,56900,56900,56900,56900,0
20250219,161900,14790316200,56900,56900,56900,56900,0
20250219,161800,14790316200,56900,56900,56900,56900,0
20250219,161700,14790316200,56900,56900,56900,56900,0
20250219,161600,14790316200,56900,56900,56900,56900,0
20250219,161500,14790316200,56900,56900,56900,56900,0
20250219,161400,14790316200,56900,56900,56900,56900,0
20250219,161300,14790316200,56900,56900,56900,56900,0
20250219,161200,14790316200,56900,56900,56900,56900,0
20250219,161100,14790316200,56900,56900,56900,56900,0
20250219,161000,14790316200,56900,56900,56900,56900,0
20250219,160900,14790316200,56900,56900,56900,56900,0
20250219,160800,14790316200,56900,56900,56900,56900,0
20250219,160700,14790316200,56900,56900,56900,56900,0
20250219,160600,14790316200,56900,56900,56900,56900,0
20250219,160500,14790316200,56900,56900,56900,56900,5237
20250219,160400,14790316200,56900,56900,56900,56900,0
20250219,160300,14790316200,56900,56900,56900,56900,0
20250219,160200,14790316200,56900,56900,56900,56900,0
20250219,160100,14790316200,56900,56900,56900,56900,0
20250219,160000,14790316200,56900,56900,56900,56900,0
20250219,155900,14790316200,56900,56900,56900,56900,0
20250219,155800,14790316200,56900,56900,56900,56900,0
20250219,155700,14790316200,56900,56900,56900,56900,0
20250219,155600,14790316200,56900,56900,56900,56900,0
20250219,155500,14790316200,56900,56900,56900,56900,0
20250219,155400,14790316200,56900,56900,56900,56900,0
20250219,155300,14790316200,56900,56900,56900,56900,0
20250219,155200,14790316200,56900,56900,56900,56900,0
20250219,155100,14790316200,56900,56900,56900,56900,0
20250219,155000,14790316200,56900,56900,56900,56900,0
20250219,154900,14790316200,56900,56900,56900,56900,0
20250219,154800,14790316200,56900,56900,56900,56900,0
20250219,154700,14790316200,56900,56900,56900,56900,0
20250219,154600,14790316200,56900,56900,56900,56900,0
20250219,154500,14790316200,56900,56900,56900,56900,0
20250219,154400,14790316200,56900,56900,56900,56900,0
20250219,154300,14790316200,56900,56900,56900,56900,0
20250219,154200,14790316200,56900,56900,56900,56900,0
20250219,154100,14790316200,56900,56900,56900,56900,0
20250219,154000,14790316200,56900,56900,56900,56900,0
20250219,153900,14790316200,56900,56900,56900,56900,0
20250219,153800,14790316200,56900,56900,56900,56900,0
20250219,153700,14790316200,56900,56900,56900,56900,0
20250219,153600,14790316200,56900,56900,56900,56900,0
20250219,153500,14790316200,56900,56900,56900,56900,5237
20250219,153400,14790316200,56900,56900,56900,56900,0
20250219,153300,14790316200,56900,56900,56900,56900,0
20250219,153200,14790316200,56900,56900,56900,56900,0
20250219,153100,14790316200,56900,56900,56900,56900,0
20250219,153000,14790316200,56900,56900,56900,56900,5237
20250219,152900,14492330900,56900,56900,56900,56900,0
20250219,152800,14492330900,56900,56900,56900,56900,0
20250219,152700,14492330900,56900,56900,56900,56900,0
20250219,152600,14492330900,56900,56900,56900,56900,0
20250219,152500,14492330900,56900,56900,56900,56900,0
20250219,152400,14492330900,56900,56900,56900,56900,0
20250219,152300,14492330900,56900,56900,56900,56900,0
20250219,152200,14492330900,56900,56900,56900,56900,0
20250219,152100,14492330900,56900,56900,56900,56900,0
20250219,152000,14492330900,56900,56900,56900,56900,0
20250219,151900,14492330900,56900,56800,56900,56800,601
20250219,151800,14458191000,56900,56800,56900,56700,155
20250219,151700,14449389800,56800,56800,56900,56800,504
20250219,151600,14420753600,56800,56800,56900,56700,1041
20250219,151500,14361622500,56800,56900,56900,56700,474
20250219,151400,14334697500,56800,56900,56900,56800,594
20250219,151300,14300952200,56800,56900,56900,56800,525
20250219,151200,14271122500,56800,56800,56900,56800,289
20250219,151100,14254699800,56800,56900,56900,56800,311
20250219,151000,14237025200,56800,56800,56900,56800,445
20250219,150900,14211744500,56800,56800,56900,56700,2091
20250219,150800,14092818900,56800,56900,56900,56800,450
20250219,150700,14067255500,56800,57000,57000,56800,450
20250219,150600,14041665400,56900,56800,56900,56700,3381
20250219,150500,13849380700,56800,56700,56900,56700,628
20250219,150400,13813714800,56800,56700,56900,56700,311
20250219,150300,13796064900,56700,56800,56800,56700,733
20250219,150200,13754488800,56800,56900,56900,56800,363
20250219,150100,13733865800,56800,56800,56900,56700,491
20250219,150000,13705976500,56800,56700,56800,56600,423
20250219,145900,13681975700,56700,56900,56900,56600,828
20250219,145800,13635007800,56900,56800,56900,56700,549
20250219,145700,13603847000,56900,56800,56900,56600,1808
20250219,145600,13501193200,56800,56700,56800,56600,987
20250219,145500,13445306000,56700,56700,56800,56600,4118
20250219,145400,13212029600,56700,56700,56800,56700,1280
20250219,145300,13139446300,56700,56700,56800,56700,501
20250219,145200,13111024900,56700,56700,56800,56700,578
20250219,145100,13078245800,56700,56800,56800,56700,433
20250219,145000,13053671000,56700,56700,56800,56700,649
20250219,144900,13016841800,56700,56800,56900,56700,526
20250219,144800,12986986300,56800,56800,56900,56700,669
20250219,144700,12949012000,56800,56700,56800,56700,2406
20250219,144600,12812380400,56700,56700,56800,56700,784
20250219,144500,12767892800,56800,56700,56800,56700,1626
20250219,144400,12675680400,56700,56700,56800,56700,553
20250219,144300,12644306100,56800,56800,56800,56700,359
20250219,144200,12623939800,56800,56700,56900,56600,1473
20250219,144100,12540360200,56700,56700,56800,56700,340
20250219,144000,12521076700,56700,56700,56800,56700,687
20250219,143900,12482097200,56700,56700,56800,56600,264
20250219,143800,12467131300,56700,56700,56800,56700,746
20250219,143700,12424826200,56700,56700,56800,56600,1150
20250219,143600,12359630700,56700,56600,56800,56600,903
20250219,143500,12308441700,56600,56700,56800,56600,779
20250219,143400,12264271500,56700,56700,56800,56700,410
20250219,143300,12241019200,56700,56700,56800,56700,663
20250219,143200,12203426100,56700,56700,56800,56700,533
20250219,143100,12173180100,56700,56700,56800,56700,365
20250219,143000,12152480200,56700,56700,56800,56700,1062
20250219,142900,12092188000,56700,56600,56800,56600,1202
20250219,142800,12024060300,56600,56600,56700,56600,1053
20250219,142700,11964383300,56600,56600,56700,56600,208
20250219,142600,11952608700,56600,56700,56700,56600,782
20250219,142500,11908291600,56700,56700,56800,56600,454
20250219,142400,11882551100,56700,56600,56700,56600,469
20250219,142300,11856000100,56600,56600,56800,56600,1068
20250219,142200,11795455900,56700,56700,56800,56600,835
20250219,142100,11748113300,56700,56700,56800,56700,521
20250219,142000,11718568600,56700,56700,56800,56700,581
20250219,141900,11685624400,56800,56700,56800,56700,394
20250219,141800,11663280700,56800,56900,56900,56700,422
20250219,141700,11639335100,56800,56800,56900,56800,934
20250219,141600,11586280000,56800,56800,56900,56800,406
20250219,141500,11563218800,56800,56800,56900,56800,338
20250219,141400,11544014800,56700,56800,56900,56700,842
20250219,141300,11496181500,56900,56800,57000,56700,2262
20250219,141200,11367618200,56800,56700,56900,56700,1856
20250219,141100,11262164900,56700,56800,56900,56700,464
20250219,141000,11235804200,56800,56800,57000,56700,4241
20250219,140900,10994672600,56700,56700,56800,56700,182
20250219,140800,10984351800,56700,56700,56900,56700,1125
20250219,140700,10920485000,56600,56700,56800,56600,2133
20250219,140600,10799710800,56700,56600,56800,56600,402
20250219,140500,10776906500,56600,56700,56800,56600,291
20250219,140400,10760406700,56700,56700,56800,56600,453
20250219,140300,10734734700,56700,56600,56900,56600,1913
20250219,140200,10626137800,56600,56600,56700,56600,477
20250219,140100,10599134600,56600,56600,56700,56600,199
20250219,140000,10587867400,56700,56600,56700,56600,630
20250219,135900,10552197100,56600,56700,56800,56600,319
20250219,135800,10534125800,56600,56600,56800,56600,1014
20250219,135700,10476657300,56600,56600,56700,56600,294
20250219,135600,10460010700,56600,56500,56600,56500,731
20250219,135500,10418665200,56500,56500,56600,56500,402
20250219,135400,10395947200,56500,56500,56600,56500,263
20250219,135300,10381087000,56500,56500,56600,56500,523
20250219,135200,10351531500,56500,56600,56600,56500,335
20250219,135100,10332597900,56600,56500,56700,56500,472
20250219,135000,10305895400,56500,56500,56600,56500,146
20250219,134900,10297645900,56500,56500,56600,56500,589
20250219,134800,10264363300,56500,56500,56600,56500,291
20250219,134700,10247920000,56600,56500,56600,56500,191
20250219,134600,10237123500,56500,56500,56600,56500,407
20250219,134500,10214117300,56600,56500,56700,56500,413
20250219,134400,10190765300,56500,56500,56700,56500,802
20250219,134300,10145360200,56500,56500,56600,56500,380
20250219,134200,10123880000,56500,56600,56700,56500,503
20250219,134100,10095416500,56600,56600,56700,56600,402
20250219,134000,10072662800,56600,56500,56700,56500,385
20250219,133900,10050888600,56600,56500,56600,56500,367
20250219,133800,10030143300,56500,56500,56600,56500,263
20250219,133700,10015279800,56500,56500,56600,56500,383
20250219,133600,9993638500,56500,56600,56600,56500,980
20250219,133500,9938263900,56500,56600,56700,56500,310
20250219,133400,9920717500,56600,56500,56700,56500,437
20250219,133300,9896014400,56500,56500,56700,56500,255
20250219,133200,9881595600,56600,56600,56700,56500,392
20250219,133100,9859407100,56600,56500,56700,56500,826
20250219,133000,9812664600,56500,56500,56600,56500,424
20250219,132900,9788703100,56500,56500,56600,56500,384
20250219,132800,9767002300,56500,56500,56600,56500,654
20250219,132700,9730048000,56500,56500,56600,56500,338
20250219,132600,9710946800,56500,56500,56600,56500,346
20250219,132500,9691393800,56500,56500,56600,56500,779
20250219,132400,9647372900,56500,56500,56700,56500,605
20250219,132300,9613165800,56500,56600,56700,56500,470
20250219,132200,9586604700,56600,56500,56600,56500,514
20250219,132100,9557545500,56500,56500,56600,56500,328
20250219,132000,9538995700,56500,56500,56600,56500,284
20250219,131900,9522941200,56600,56500,56600,56500,343
20250219,131800,9503560800,56500,56600,56700,56500,234
20250219,131700,9490320400,56600,56700,56700,56600,195
20250219,131600,9479282500,56700,56600,56700,56500,190
20250219,131500,9468533500,56500,56500,56600,56500,400
20250219,131400,9445930200,56500,56500,56600,56500,298
20250219,131300,9429085300,56500,56500,56700,56500,199
20250219,131200,9417827800,56500,56500,56600,56500,331
20250219,131100,9399110900,56500,56500,56600,56500,351
20250219,131000,9379278800,56600,56500,56600,56500,269
20250219,130900,9364075200,56500,56500,56700,56500,426
20250219,130800,9339968300,56500,56500,56600,56500,464
20250219,130700,9313751900,56500,56500,56600,56500,301
20250219,130600,9296740400,56500,56500,56600,56500,405
20250219,130500,9273852300,56500,56500,56600,56500,335
20250219,130400,9254910100,56500,56500,56600,56500,410
20250219,130300,9231743900,56500,56500,56600,56500,270
20250219,130200,9216479700,56500,56600,56600,56500,377
20250219,130100,9195157500,56600,56500,56600,56500,859
20250219,130000,9146617300,56600,56500,56600,56500,276
20250219,125900,9131022400,56600,56600,56700,56500,438
20250219,125800,9106244800,56600,56600,56700,56600,238
20250219,125700,9092771300,56600,56500,56700,56500,376
20250219,125600,9071516400,56500,56600,56700,56500,7670
20250219,125500,8637939500,56600,56600,56800,56600,289
20250219,125400,8621577200,56600,56600,56700,56600,252
20250219,125300,8607302000,56600,56700,56800,56600,433
20250219,125200,8582758500,56800,56700,56800,56700,322
20250219,125100,8564495000,56700,56700,56800,56700,146
20250219,125000,8556211800,56800,56600,56800,56600,579
20250219,124900,8523386900,56600,56600,56700,56600,345
20250219,124800,8503852800,56600,56600,56700,56600,243
20250219,124700,8490092900,56700,56700,56800,56600,348
20250219,124600,8470373600,56700,56700,56800,56600,338
20250219,124500,8451223600,56600,56700,56800,56600,237
20250219,124400,8437805400,56700,56600,56700,56600,368
20250219,124300,8416971300,56600,56700,56800,56600,313
20250219,124200,8399235200,56700,56600,56800,56600,286
20250219,124100,8383035500,56700,56800,56800,56600,322
20250219,124000,8364776000,56700,56700,56800,56700,359
20250219,123900,8344418100,56700,56800,56800,56700,268
20250219,123800,8329214500,56700,56700,56800,56700,309
20250219,123700,8311691400,56700,56700,56800,56700,930
20250219,123600,8258879300,56700,56700,56800,56600,330
20250219,123500,8240172800,56700,56600,56800,56600,393
20250219,123400,8217886200,56600,56700,56800,56600,207
20250219,123300,8206162100,56700,56700,56700,56600,778
20250219,123200,8162121700,56600,56800,56800,56600,415
20250219,123100,8138598200,56700,56600,56800,56600,307
20250219,123000,8121191900,56600,56700,56800,56600,506
20250219,122900,8092511900,56700,56600,56800,56600,343
20250219,122800,8073069600,56700,56700,56800,56600,342
20250219,122700,8053673800,56700,56700,56800,56700,946
20250219,122600,7999975600,56700,56700,56800,56700,461
20250219,122500,7973830600,56700,56700,56800,56700,274
20250219,122400,7958288100,56800,56800,56800,56700,214
20250219,122300,7946145300,56700,56800,56800,56700,273
20250219,122200,7930660200,56700,56700,56800,56600,835
20250219,122100,7883278000,56800,56800,56900,56700,216
20250219,122000,7871026700,56800,56700,56900,56700,287
20250219,121900,7854745100,56700,56800,56900,56700,395
20250219,121800,7832337100,56700,56700,56800,56700,242
20250219,121700,7818610200,56700,56700,56800,56700,208
20250219,121600,7806810700,56700,56800,56900,56700,405
20250219,121500,7783840000,56800,56700,56800,56700,335
20250219,121400,7764819000,56700,56700,56800,56700,318
20250219,121300,7746770600,56800,56700,56900,56700,465
20250219,121200,7720354000,56700,56700,56800,56700,290
20250219,121100,7703907800,56800,56700,56900,56700,265
20250219,121000,7688862500,56700,56700,56900,56700,271
20250219,120900,7673471000,56700,56700,56900,56700,330
20250219,120800,7654750200,56700,56800,56900,56700,413
20250219,120700,7631318300,56800,56800,56900,56700,240
20250219,120600,7617698100,56700,56800,56900,56700,218
20250219,120500,7605318800,56800,56700,56900,56700,446
20250219,120400,7580023100,56700,56700,56900,56700,192
20250219,120300,7569116700,56700,56600,56900,56600,264
20250219,120200,7554130800,56600,56900,56900,56600,450
20250219,120100,7528596200,56700,56700,56900,56600,1080
20250219,120000,7467212200,56800,56700,56800,56600,566
20250219,115900,7435103400,56700,56700,56800,56700,829
20250219,115800,7388094000,56700,56800,56800,56700,490
20250219,115700,7360288500,56700,56800,56900,56700,738
20250219,115600,7318377500,56800,56800,56900,56800,352
20250219,115500,7298378000,56800,56900,57000,56800,514
20250219,115400,7269140800,56900,56800,57000,56800,769
20250219,115300,7225408100,56800,56900,56900,56800,342
20250219,115200,7205973900,56800,56800,56900,56800,242
20250219,115100,7192226600,56800,56800,56900,56800,315
20250219,115000,7174327200,56800,56800,57000,56800,286
20250219,114900,7158079100,56800,56800,57000,56800,224
20250219,114800,7145336600,56800,56900,57000,56800,414
20250219,114700,7121790100,56900,56800,57100,56800,1809
20250219,114600,7018717100,56800,56900,56900,56800,324
20250219,114500,7000310500,56800,56800,57000,56800,565
20250219,114400,6968184800,56800,57000,57000,56800,222
20250219,114300,6955572000,56800,56900,56900,56800,373
20250219,114200,6934374900,56900,57000,57000,56800,371
20250219,114100,6913274600,56900,57000,57000,56900,299
20250219,114000,6896254700,57000,56900,57000,56900,314
20250219,113900,6878379700,56900,56900,57000,56900,256
20250219,113800,6863810800,56900,56800,57000,56800,1569
20250219,113700,6774419800,57000,57000,57000,56800,284
20250219,113600,6758271300,56900,56900,57000,56800,336
20250219,113500,6739153400,56900,56900,56900,56700,519
20250219,113400,6709656400,57000,56900,57000,56800,478
20250219,113300,6682445700,57000,56900,57100,56800,434
20250219,113200,6657728600,57000,56900,57100,56700,2892
20250219,113100,6492941400,56700,56800,56900,56600,1416
20250219,113000,6412429600,56800,56700,56900,56600,805
20250219,112900,6366748100,56700,56700,56800,56600,361
20250219,112800,6346304100,56800,56700,56800,56600,267
20250219,112700,6331162800,56700,56700,56800,56600,1299
20250219,112600,6257415100,56600,56600,56800,56600,416
20250219,112500,6233833100,56700,56600,56800,56600,267
20250219,112400,6218695000,56600,56600,56700,56600,890
20250219,112300,6168270400,56600,56800,56800,56600,464
20250219,112200,6141957400,56700,56600,56800,56600,367
20250219,112100,6121160000,56600,56700,56800,56600,452
20250219,112000,6095531600,56700,56600,56800,56600,1514
20250219,111900,6009698700,56600,56600,56700,56600,343
20250219,111800,5990271800,56600,56600,56700,56600,215
20250219,111700,5978095300,56600,56600,56700,56600,264
20250219,111600,5963147600,56600,56500,56700,56500,1218
20250219,111500,5894155200,56500,56600,56700,56500,796
20250219,111400,5849102700,56600,56700,56700,56600,578
20250219,111300,5816379400,56600,56600,56700,56600,435
20250219,111200,5791754900,56600,56600,56700,56600,481
20250219,111100,5764523800,56600,56500,56700,56500,1126
20250219,111000,5700793500,56500,56500,56600,56500,350
20250219,110900,5681004600,56600,56500,56600,56500,678
20250219,110800,5642670900,56500,56500,56600,56500,515
20250219,110700,5613538000,56500,56500,56600,56500,381
20250219,110600,5591991600,56500,56400,56600,56400,1693
20250219,110500,5496325000,56400,56400,56500,56400,433
20250219,110400,5471894500,56400,56400,56500,56400,388
20250219,110300,5450005100,56400,56500,56500,56400,306
20250219,110200,5432738200,56400,56400,56500,56400,333
20250219,110100,5413952100,56400,56400,56500,56400,408
20250219,110000,5390933700,56400,56400,56500,56400,226
20250219,105900,5378184100,56400,56400,56500,56400,432
20250219,105800,5353813700,56400,56500,56500,56400,410
20250219,105700,5330680400,56400,56400,56500,56400,284
20250219,105600,5314657600,56400,56300,56500,56300,1502
20250219,105500,5229964300,56300,56300,56400,56300,397
20250219,105400,5207606800,56300,56300,56400,56300,330
20250219,105300,5189027300,56400,56300,56400,56300,269
20250219,105200,5173878400,56300,56300,56400,56300,192
20250219,105100,5163067300,56300,56300,56400,56300,348
20250219,105000,5143468800,56300,56300,56400,56300,403
20250219,104900,5120775600,56300,56300,56400,56300,289
20250219,104800,5104500800,56300,56300,56400,56300,241
20250219,104700,5090926300,56300,56300,56400,56300,230
20250219,104600,5077976700,56300,56300,56400,56300,316
20250219,104500,5060181500,56300,56200,56400,56200,331
20250219,104400,5041566800,56300,56300,56300,56200,267
20250219,104300,5026542200,56200,56200,56300,56200,660
20250219,104200,4989414400,56200,56300,56400,56200,600
20250219,104100,4955649700,56300,56300,56400,56300,219
20250219,104000,4943319300,56300,56300,56400,56300,132
20250219,103900,4935878000,56300,56200,56300,56200,450
20250219,103800,4910553300,56200,56200,56300,56200,463
20250219,103700,4884523700,56200,56300,56300,56200,267
20250219,103600,4869495400,56200,56300,56300,56200,526
20250219,103500,4839896800,56300,56300,56400,56300,812
20250219,103400,4794176800,56300,56200,56300,56200,189
20250219,103300,4783539900,56200,56300,56300,56200,806
20250219,103200,4738189300,56300,56300,56300,56200,565
20250219,103100,4706391800,56200,56300,56300,56200,602
20250219,103000,4672520800,56300,56300,56300,56200,1240
20250219,102900,4602722500,56200,56200,56300,56200,576
20250219,102800,4570325300,56200,56200,56300,56200,316
20250219,102700,4552562100,56200,56200,56300,56200,306
20250219,102600,4535342300,56300,56300,56300,56200,316
20250219,102500,4517560300,56300,56300,56300,56200,976
20250219,102400,4462672000,56300,56200,56300,56200,549
20250219,102300,4431788700,56200,56200,56400,56200,452
20250219,102200,4406357900,56200,56300,56400,56200,997
20250219,102100,4350232300,56300,56300,56400,56300,780
20250219,102000,4306317600,56300,56300,56400,56300,573
20250219,101900,4274053800,56300,56300,56400,56300,378
20250219,101800,4252771200,56300,56300,56400,56300,200
20250219,101700,4241507000,56300,56400,56400,56300,462
20250219,101600,4215494600,56300,56300,56400,56300,810
20250219,101500,4169887300,56300,56400,56400,56300,321
20250219,101400,4151790800,56300,56400,56400,56300,351
20250219,101300,4132023400,56300,56400,56400,56300,1268
20250219,101200,4060630900,56300,56300,56400,56300,829
20250219,101100,4013907100,56300,56300,56400,56300,801
20250219,101000,3968765300,56300,56400,56500,56300,839
20250219,100900,3921444300,56400,56400,56500,56400,416
20250219,100800,3897975900,56400,56400,56500,56400,443
20250219,100700,3872990200,56500,56300,56500,56300,953
20250219,100600,3819276700,56400,56300,56400,56300,945
20250219,100500,3766011800,56400,56400,56500,56300,2099
20250219,100400,3647637300,56500,56500,56500,56400,770
20250219,100300,3604180100,56500,56500,56500,56400,621
20250219,100200,3569130500,56500,56600,56600,56500,508
20250219,100100,3540426400,56500,56500,56600,56500,185
20250219,100000,3529970400,56400,56600,56600,56400,663
20250219,095900,3492510900,56500,56600,56600,56500,1480
20250219,095800,3408889900,56600,56600,56800,56600,704
20250219,095700,3369035200,56600,56600,56800,56600,712
20250219,095600,3328707200,56600,56800,56800,56600,660
20250219,095500,3291291800,56700,56800,56900,56700,1258
20250219,095400,3219929800,56700,56700,56800,56700,405
20250219,095300,3196955700,56700,56800,56800,56700,746
20250219,095200,3154591000,56800,56600,56800,56600,1004
20250219,095100,3097663900,56600,56500,56600,56500,296
20250219,095000,3080935600,56500,56600,56700,56500,753
20250219,094900,3038364700,56600,56500,56600,56500,391
20250219,094800,3016244900,56600,56600,56600,56500,1017
20250219,094700,2958752900,56600,56600,56700,56500,430
20250219,094600,2934429500,56600,56500,56600,56500,794
20250219,094500,2889541500,56600,56700,56700,56500,366
20250219,094400,2868840100,56600,56400,56700,56400,587
20250219,094300,2835661300,56400,56400,56500,56400,1590
20250219,094200,2745895200,56400,56700,56700,56400,2341
20250219,094100,2613645500,56700,56600,56700,56500,3986
20250219,094000,2388110500,56700,56600,56700,56600,496
20250219,093900,2360019100,56700,56600,56700,56600,676
20250219,093800,2321726400,56700,56800,56800,56700,1978
20250219,093700,2209553100,56800,56800,56800,56700,689
20250219,093600,2170443500,56800,56800,56900,56800,594
20250219,093500,2136701000,56800,56800,56800,56700,818
20250219,093400,2090269800,56800,56700,56800,56700,876
20250219,093300,2040564800,56800,56800,56900,56700,1205
20250219,093200,1972157000,56800,56900,56900,56800,1649
20250219,093100,1878405800,56900,56800,56900,56800,160
20250219,093000,1869311600,56900,56900,57000,56800,725
20250219,092900,1828058200,56900,56900,57000,56900,1152
20250219,092800,1762506500,57000,56900,57000,56900,892
20250219,092700,1711671100,56900,57100,57100,56900,675
20250219,092600,1673193600,57000,56900,57000,56800,1432
20250219,092500,1591663600,56800,56800,56900,56800,781
20250219,092400,1547297700,56800,56800,56900,56800,202
20250219,092300,1535817700,56800,57000,57000,56800,1031
20250219,092200,1477122900,57000,57000,57100,56900,1071
20250219,092100,1416090000,57000,57000,57100,56900,843
20250219,092000,1368035400,57000,56900,57000,56900,992
20250219,091900,1311502000,56900,57000,57100,56900,1347
20250219,091800,1234717100,57000,57000,57100,57000,786
20250219,091700,1189854600,57100,56900,57200,56900,1959
20250219,091600,1078081300,56900,56900,57000,56800,1202
20250219,091500,1009645100,56900,56900,56900,56800,334
20250219,091400,990645000,56900,56700,56900,56600,3483
20250219,091300,792905900,56700,56500,56700,56500,1054
20250219,091200,733309800,56500,56500,56600,56400,346
20250219,091100,713773300,56500,56500,56500,56400,469
20250219,091000,687284700,56500,56600,56600,56400,756
20250219,090900,644570000,56600,56600,56600,56500,574
20250219,090800,612111200,56500,56500,56600,56400,464
20250219,090700,585888000,56400,56600,56600,56400,785
20250219,090600,541588100,56500,56700,56700,56400,2068
20250219,090500,424667900,56600,56600,56700,56600,506
20250219,090400,396009200,56600,56600,56700,56600,359
20250219,090300,375661900,56600,56500,56700,56500,715
20250219,090200,335239600,56500,56600,56700,56500,2094
20250219,090100,216693300,56600,56600,56700,56500,481
20250219,090000,189495700,56600,56800,56800,56500,3338
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 203500 14790316200 56900 56900 56900 56900 5237
3 20250219 203400 14790316200 56900 56900 56900 56900 0
4 20250219 203300 14790316200 56900 56900 56900 56900 0
5 20250219 203200 14790316200 56900 56900 56900 56900 0
6 20250219 203100 14790316200 56900 56900 56900 56900 0
7 20250219 203000 14790316200 56900 56900 56900 56900 0
8 20250219 202900 14790316200 56900 56900 56900 56900 0
9 20250219 202800 14790316200 56900 56900 56900 56900 0
10 20250219 202700 14790316200 56900 56900 56900 56900 0
11 20250219 202600 14790316200 56900 56900 56900 56900 0
12 20250219 202500 14790316200 56900 56900 56900 56900 0
13 20250219 202400 14790316200 56900 56900 56900 56900 0
14 20250219 202300 14790316200 56900 56900 56900 56900 0
15 20250219 202200 14790316200 56900 56900 56900 56900 0
16 20250219 202100 14790316200 56900 56900 56900 56900 0
17 20250219 202000 14790316200 56900 56900 56900 56900 0
18 20250219 201900 14790316200 56900 56900 56900 56900 0
19 20250219 201800 14790316200 56900 56900 56900 56900 0
20 20250219 201700 14790316200 56900 56900 56900 56900 0
21 20250219 201600 14790316200 56900 56900 56900 56900 0
22 20250219 201500 14790316200 56900 56900 56900 56900 0
23 20250219 201400 14790316200 56900 56900 56900 56900 0
24 20250219 201300 14790316200 56900 56900 56900 56900 0
25 20250219 201200 14790316200 56900 56900 56900 56900 0
26 20250219 201100 14790316200 56900 56900 56900 56900 0
27 20250219 201000 14790316200 56900 56900 56900 56900 0
28 20250219 200900 14790316200 56900 56900 56900 56900 0
29 20250219 200800 14790316200 56900 56900 56900 56900 0
30 20250219 200700 14790316200 56900 56900 56900 56900 0
31 20250219 200600 14790316200 56900 56900 56900 56900 0
32 20250219 200500 14790316200 56900 56900 56900 56900 5237
33 20250219 200400 14790316200 56900 56900 56900 56900 0
34 20250219 200300 14790316200 56900 56900 56900 56900 0
35 20250219 200200 14790316200 56900 56900 56900 56900 0
36 20250219 200100 14790316200 56900 56900 56900 56900 0
37 20250219 200000 14790316200 56900 56900 56900 56900 0
38 20250219 195900 14790316200 56900 56900 56900 56900 0
39 20250219 195800 14790316200 56900 56900 56900 56900 0
40 20250219 195700 14790316200 56900 56900 56900 56900 0
41 20250219 195600 14790316200 56900 56900 56900 56900 0
42 20250219 195500 14790316200 56900 56900 56900 56900 0
43 20250219 195400 14790316200 56900 56900 56900 56900 0
44 20250219 195300 14790316200 56900 56900 56900 56900 0
45 20250219 195200 14790316200 56900 56900 56900 56900 0
46 20250219 195100 14790316200 56900 56900 56900 56900 0
47 20250219 195000 14790316200 56900 56900 56900 56900 0
48 20250219 194900 14790316200 56900 56900 56900 56900 0
49 20250219 194800 14790316200 56900 56900 56900 56900 0
50 20250219 194700 14790316200 56900 56900 56900 56900 0
51 20250219 194600 14790316200 56900 56900 56900 56900 0
52 20250219 194500 14790316200 56900 56900 56900 56900 0
53 20250219 194400 14790316200 56900 56900 56900 56900 0
54 20250219 194300 14790316200 56900 56900 56900 56900 0
55 20250219 194200 14790316200 56900 56900 56900 56900 0
56 20250219 194100 14790316200 56900 56900 56900 56900 0
57 20250219 194000 14790316200 56900 56900 56900 56900 0
58 20250219 193900 14790316200 56900 56900 56900 56900 0
59 20250219 193800 14790316200 56900 56900 56900 56900 0
60 20250219 193700 14790316200 56900 56900 56900 56900 0
61 20250219 193600 14790316200 56900 56900 56900 56900 0
62 20250219 193500 14790316200 56900 56900 56900 56900 5237
63 20250219 193400 14790316200 56900 56900 56900 56900 0
64 20250219 193300 14790316200 56900 56900 56900 56900 0
65 20250219 193200 14790316200 56900 56900 56900 56900 0
66 20250219 193100 14790316200 56900 56900 56900 56900 0
67 20250219 193000 14790316200 56900 56900 56900 56900 0
68 20250219 192900 14790316200 56900 56900 56900 56900 0
69 20250219 192800 14790316200 56900 56900 56900 56900 0
70 20250219 192700 14790316200 56900 56900 56900 56900 0
71 20250219 192600 14790316200 56900 56900 56900 56900 0
72 20250219 192500 14790316200 56900 56900 56900 56900 0
73 20250219 192400 14790316200 56900 56900 56900 56900 0
74 20250219 192300 14790316200 56900 56900 56900 56900 0
75 20250219 192200 14790316200 56900 56900 56900 56900 0
76 20250219 192100 14790316200 56900 56900 56900 56900 0
77 20250219 192000 14790316200 56900 56900 56900 56900 0
78 20250219 191900 14790316200 56900 56900 56900 56900 0
79 20250219 191800 14790316200 56900 56900 56900 56900 0
80 20250219 191700 14790316200 56900 56900 56900 56900 0
81 20250219 191600 14790316200 56900 56900 56900 56900 0
82 20250219 191500 14790316200 56900 56900 56900 56900 0
83 20250219 191400 14790316200 56900 56900 56900 56900 0
84 20250219 191300 14790316200 56900 56900 56900 56900 0
85 20250219 191200 14790316200 56900 56900 56900 56900 0
86 20250219 191100 14790316200 56900 56900 56900 56900 0
87 20250219 191000 14790316200 56900 56900 56900 56900 0
88 20250219 190900 14790316200 56900 56900 56900 56900 0
89 20250219 190800 14790316200 56900 56900 56900 56900 0
90 20250219 190700 14790316200 56900 56900 56900 56900 0
91 20250219 190600 14790316200 56900 56900 56900 56900 0
92 20250219 190500 14790316200 56900 56900 56900 56900 5237
93 20250219 190400 14790316200 56900 56900 56900 56900 0
94 20250219 190300 14790316200 56900 56900 56900 56900 0
95 20250219 190200 14790316200 56900 56900 56900 56900 0
96 20250219 190100 14790316200 56900 56900 56900 56900 0
97 20250219 190000 14790316200 56900 56900 56900 56900 0
98 20250219 185900 14790316200 56900 56900 56900 56900 0
99 20250219 185800 14790316200 56900 56900 56900 56900 0
100 20250219 185700 14790316200 56900 56900 56900 56900 0
101 20250219 185600 14790316200 56900 56900 56900 56900 0
102 20250219 185500 14790316200 56900 56900 56900 56900 0
103 20250219 185400 14790316200 56900 56900 56900 56900 0
104 20250219 185300 14790316200 56900 56900 56900 56900 0
105 20250219 185200 14790316200 56900 56900 56900 56900 0
106 20250219 185100 14790316200 56900 56900 56900 56900 0
107 20250219 185000 14790316200 56900 56900 56900 56900 0
108 20250219 184900 14790316200 56900 56900 56900 56900 0
109 20250219 184800 14790316200 56900 56900 56900 56900 0
110 20250219 184700 14790316200 56900 56900 56900 56900 0
111 20250219 184600 14790316200 56900 56900 56900 56900 0
112 20250219 184500 14790316200 56900 56900 56900 56900 0
113 20250219 184400 14790316200 56900 56900 56900 56900 0
114 20250219 184300 14790316200 56900 56900 56900 56900 0
115 20250219 184200 14790316200 56900 56900 56900 56900 0
116 20250219 184100 14790316200 56900 56900 56900 56900 0
117 20250219 184000 14790316200 56900 56900 56900 56900 0
118 20250219 183900 14790316200 56900 56900 56900 56900 0
119 20250219 183800 14790316200 56900 56900 56900 56900 0
120 20250219 183700 14790316200 56900 56900 56900 56900 0
121 20250219 183600 14790316200 56900 56900 56900 56900 0
122 20250219 183500 14790316200 56900 56900 56900 56900 5237
123 20250219 183400 14790316200 56900 56900 56900 56900 0
124 20250219 183300 14790316200 56900 56900 56900 56900 0
125 20250219 183200 14790316200 56900 56900 56900 56900 0
126 20250219 183100 14790316200 56900 56900 56900 56900 0
127 20250219 183000 14790316200 56900 56900 56900 56900 0
128 20250219 182900 14790316200 56900 56900 56900 56900 0
129 20250219 182800 14790316200 56900 56900 56900 56900 0
130 20250219 182700 14790316200 56900 56900 56900 56900 0
131 20250219 182600 14790316200 56900 56900 56900 56900 0
132 20250219 182500 14790316200 56900 56900 56900 56900 0
133 20250219 182400 14790316200 56900 56900 56900 56900 0
134 20250219 182300 14790316200 56900 56900 56900 56900 0
135 20250219 182200 14790316200 56900 56900 56900 56900 0
136 20250219 182100 14790316200 56900 56900 56900 56900 0
137 20250219 182000 14790316200 56900 56900 56900 56900 0
138 20250219 181900 14790316200 56900 56900 56900 56900 0
139 20250219 181800 14790316200 56900 56900 56900 56900 0
140 20250219 181700 14790316200 56900 56900 56900 56900 0
141 20250219 181600 14790316200 56900 56900 56900 56900 0
142 20250219 181500 14790316200 56900 56900 56900 56900 0
143 20250219 181400 14790316200 56900 56900 56900 56900 0
144 20250219 181300 14790316200 56900 56900 56900 56900 0
145 20250219 181200 14790316200 56900 56900 56900 56900 0
146 20250219 181100 14790316200 56900 56900 56900 56900 0
147 20250219 181000 14790316200 56900 56900 56900 56900 0
148 20250219 180900 14790316200 56900 56900 56900 56900 0
149 20250219 180800 14790316200 56900 56900 56900 56900 0
150 20250219 180700 14790316200 56900 56900 56900 56900 0
151 20250219 180600 14790316200 56900 56900 56900 56900 0
152 20250219 180500 14790316200 56900 56900 56900 56900 5237
153 20250219 180400 14790316200 56900 56900 56900 56900 0
154 20250219 180300 14790316200 56900 56900 56900 56900 0
155 20250219 180200 14790316200 56900 56900 56900 56900 0
156 20250219 180100 14790316200 56900 56900 56900 56900 0
157 20250219 180000 14790316200 56900 56900 56900 56900 0
158 20250219 175900 14790316200 56900 56900 56900 56900 0
159 20250219 175800 14790316200 56900 56900 56900 56900 0
160 20250219 175700 14790316200 56900 56900 56900 56900 0
161 20250219 175600 14790316200 56900 56900 56900 56900 0
162 20250219 175500 14790316200 56900 56900 56900 56900 0
163 20250219 175400 14790316200 56900 56900 56900 56900 0
164 20250219 175300 14790316200 56900 56900 56900 56900 0
165 20250219 175200 14790316200 56900 56900 56900 56900 0
166 20250219 175100 14790316200 56900 56900 56900 56900 0
167 20250219 175000 14790316200 56900 56900 56900 56900 0
168 20250219 174900 14790316200 56900 56900 56900 56900 0
169 20250219 174800 14790316200 56900 56900 56900 56900 0
170 20250219 174700 14790316200 56900 56900 56900 56900 0
171 20250219 174600 14790316200 56900 56900 56900 56900 0
172 20250219 174500 14790316200 56900 56900 56900 56900 0
173 20250219 174400 14790316200 56900 56900 56900 56900 0
174 20250219 174300 14790316200 56900 56900 56900 56900 0
175 20250219 174200 14790316200 56900 56900 56900 56900 0
176 20250219 174100 14790316200 56900 56900 56900 56900 0
177 20250219 174000 14790316200 56900 56900 56900 56900 0
178 20250219 173900 14790316200 56900 56900 56900 56900 0
179 20250219 173800 14790316200 56900 56900 56900 56900 0
180 20250219 173700 14790316200 56900 56900 56900 56900 0
181 20250219 173600 14790316200 56900 56900 56900 56900 0
182 20250219 173500 14790316200 56900 56900 56900 56900 5237
183 20250219 173400 14790316200 56900 56900 56900 56900 0
184 20250219 173300 14790316200 56900 56900 56900 56900 0
185 20250219 173200 14790316200 56900 56900 56900 56900 0
186 20250219 173100 14790316200 56900 56900 56900 56900 0
187 20250219 173000 14790316200 56900 56900 56900 56900 0
188 20250219 172900 14790316200 56900 56900 56900 56900 0
189 20250219 172800 14790316200 56900 56900 56900 56900 0
190 20250219 172700 14790316200 56900 56900 56900 56900 0
191 20250219 172600 14790316200 56900 56900 56900 56900 0
192 20250219 172500 14790316200 56900 56900 56900 56900 0
193 20250219 172400 14790316200 56900 56900 56900 56900 0
194 20250219 172300 14790316200 56900 56900 56900 56900 0
195 20250219 172200 14790316200 56900 56900 56900 56900 0
196 20250219 172100 14790316200 56900 56900 56900 56900 0
197 20250219 172000 14790316200 56900 56900 56900 56900 0
198 20250219 171900 14790316200 56900 56900 56900 56900 0
199 20250219 171800 14790316200 56900 56900 56900 56900 0
200 20250219 171700 14790316200 56900 56900 56900 56900 0
201 20250219 171600 14790316200 56900 56900 56900 56900 0
202 20250219 171500 14790316200 56900 56900 56900 56900 0
203 20250219 171400 14790316200 56900 56900 56900 56900 0
204 20250219 171300 14790316200 56900 56900 56900 56900 0
205 20250219 171200 14790316200 56900 56900 56900 56900 0
206 20250219 171100 14790316200 56900 56900 56900 56900 0
207 20250219 171000 14790316200 56900 56900 56900 56900 0
208 20250219 170900 14790316200 56900 56900 56900 56900 0
209 20250219 170800 14790316200 56900 56900 56900 56900 0
210 20250219 170700 14790316200 56900 56900 56900 56900 0
211 20250219 170600 14790316200 56900 56900 56900 56900 0
212 20250219 170500 14790316200 56900 56900 56900 56900 5237
213 20250219 170400 14790316200 56900 56900 56900 56900 0
214 20250219 170300 14790316200 56900 56900 56900 56900 0
215 20250219 170200 14790316200 56900 56900 56900 56900 0
216 20250219 170100 14790316200 56900 56900 56900 56900 0
217 20250219 170000 14790316200 56900 56900 56900 56900 0
218 20250219 165900 14790316200 56900 56900 56900 56900 0
219 20250219 165800 14790316200 56900 56900 56900 56900 0
220 20250219 165700 14790316200 56900 56900 56900 56900 0
221 20250219 165600 14790316200 56900 56900 56900 56900 0
222 20250219 165500 14790316200 56900 56900 56900 56900 0
223 20250219 165400 14790316200 56900 56900 56900 56900 0
224 20250219 165300 14790316200 56900 56900 56900 56900 0
225 20250219 165200 14790316200 56900 56900 56900 56900 0
226 20250219 165100 14790316200 56900 56900 56900 56900 0
227 20250219 165000 14790316200 56900 56900 56900 56900 0
228 20250219 164900 14790316200 56900 56900 56900 56900 0
229 20250219 164800 14790316200 56900 56900 56900 56900 0
230 20250219 164700 14790316200 56900 56900 56900 56900 0
231 20250219 164600 14790316200 56900 56900 56900 56900 0
232 20250219 164500 14790316200 56900 56900 56900 56900 0
233 20250219 164400 14790316200 56900 56900 56900 56900 0
234 20250219 164300 14790316200 56900 56900 56900 56900 0
235 20250219 164200 14790316200 56900 56900 56900 56900 0
236 20250219 164100 14790316200 56900 56900 56900 56900 0
237 20250219 164000 14790316200 56900 56900 56900 56900 0
238 20250219 163900 14790316200 56900 56900 56900 56900 0
239 20250219 163800 14790316200 56900 56900 56900 56900 0
240 20250219 163700 14790316200 56900 56900 56900 56900 0
241 20250219 163600 14790316200 56900 56900 56900 56900 0
242 20250219 163500 14790316200 56900 56900 56900 56900 5237
243 20250219 163400 14790316200 56900 56900 56900 56900 0
244 20250219 163300 14790316200 56900 56900 56900 56900 0
245 20250219 163200 14790316200 56900 56900 56900 56900 0
246 20250219 163100 14790316200 56900 56900 56900 56900 0
247 20250219 163000 14790316200 56900 56900 56900 56900 0
248 20250219 162900 14790316200 56900 56900 56900 56900 0
249 20250219 162800 14790316200 56900 56900 56900 56900 0
250 20250219 162700 14790316200 56900 56900 56900 56900 0
251 20250219 162600 14790316200 56900 56900 56900 56900 0
252 20250219 162500 14790316200 56900 56900 56900 56900 0
253 20250219 162400 14790316200 56900 56900 56900 56900 0
254 20250219 162300 14790316200 56900 56900 56900 56900 0
255 20250219 162200 14790316200 56900 56900 56900 56900 0
256 20250219 162100 14790316200 56900 56900 56900 56900 0
257 20250219 162000 14790316200 56900 56900 56900 56900 0
258 20250219 161900 14790316200 56900 56900 56900 56900 0
259 20250219 161800 14790316200 56900 56900 56900 56900 0
260 20250219 161700 14790316200 56900 56900 56900 56900 0
261 20250219 161600 14790316200 56900 56900 56900 56900 0
262 20250219 161500 14790316200 56900 56900 56900 56900 0
263 20250219 161400 14790316200 56900 56900 56900 56900 0
264 20250219 161300 14790316200 56900 56900 56900 56900 0
265 20250219 161200 14790316200 56900 56900 56900 56900 0
266 20250219 161100 14790316200 56900 56900 56900 56900 0
267 20250219 161000 14790316200 56900 56900 56900 56900 0
268 20250219 160900 14790316200 56900 56900 56900 56900 0
269 20250219 160800 14790316200 56900 56900 56900 56900 0
270 20250219 160700 14790316200 56900 56900 56900 56900 0
271 20250219 160600 14790316200 56900 56900 56900 56900 0
272 20250219 160500 14790316200 56900 56900 56900 56900 5237
273 20250219 160400 14790316200 56900 56900 56900 56900 0
274 20250219 160300 14790316200 56900 56900 56900 56900 0
275 20250219 160200 14790316200 56900 56900 56900 56900 0
276 20250219 160100 14790316200 56900 56900 56900 56900 0
277 20250219 160000 14790316200 56900 56900 56900 56900 0
278 20250219 155900 14790316200 56900 56900 56900 56900 0
279 20250219 155800 14790316200 56900 56900 56900 56900 0
280 20250219 155700 14790316200 56900 56900 56900 56900 0
281 20250219 155600 14790316200 56900 56900 56900 56900 0
282 20250219 155500 14790316200 56900 56900 56900 56900 0
283 20250219 155400 14790316200 56900 56900 56900 56900 0
284 20250219 155300 14790316200 56900 56900 56900 56900 0
285 20250219 155200 14790316200 56900 56900 56900 56900 0
286 20250219 155100 14790316200 56900 56900 56900 56900 0
287 20250219 155000 14790316200 56900 56900 56900 56900 0
288 20250219 154900 14790316200 56900 56900 56900 56900 0
289 20250219 154800 14790316200 56900 56900 56900 56900 0
290 20250219 154700 14790316200 56900 56900 56900 56900 0
291 20250219 154600 14790316200 56900 56900 56900 56900 0
292 20250219 154500 14790316200 56900 56900 56900 56900 0
293 20250219 154400 14790316200 56900 56900 56900 56900 0
294 20250219 154300 14790316200 56900 56900 56900 56900 0
295 20250219 154200 14790316200 56900 56900 56900 56900 0
296 20250219 154100 14790316200 56900 56900 56900 56900 0
297 20250219 154000 14790316200 56900 56900 56900 56900 0
298 20250219 153900 14790316200 56900 56900 56900 56900 0
299 20250219 153800 14790316200 56900 56900 56900 56900 0
300 20250219 153700 14790316200 56900 56900 56900 56900 0
301 20250219 153600 14790316200 56900 56900 56900 56900 0
302 20250219 153500 14790316200 56900 56900 56900 56900 5237
303 20250219 153400 14790316200 56900 56900 56900 56900 0
304 20250219 153300 14790316200 56900 56900 56900 56900 0
305 20250219 153200 14790316200 56900 56900 56900 56900 0
306 20250219 153100 14790316200 56900 56900 56900 56900 0
307 20250219 153000 14790316200 56900 56900 56900 56900 5237
308 20250219 152900 14492330900 56900 56900 56900 56900 0
309 20250219 152800 14492330900 56900 56900 56900 56900 0
310 20250219 152700 14492330900 56900 56900 56900 56900 0
311 20250219 152600 14492330900 56900 56900 56900 56900 0
312 20250219 152500 14492330900 56900 56900 56900 56900 0
313 20250219 152400 14492330900 56900 56900 56900 56900 0
314 20250219 152300 14492330900 56900 56900 56900 56900 0
315 20250219 152200 14492330900 56900 56900 56900 56900 0
316 20250219 152100 14492330900 56900 56900 56900 56900 0
317 20250219 152000 14492330900 56900 56900 56900 56900 0
318 20250219 151900 14492330900 56900 56800 56900 56800 601
319 20250219 151800 14458191000 56900 56800 56900 56700 155
320 20250219 151700 14449389800 56800 56800 56900 56800 504
321 20250219 151600 14420753600 56800 56800 56900 56700 1041
322 20250219 151500 14361622500 56800 56900 56900 56700 474
323 20250219 151400 14334697500 56800 56900 56900 56800 594
324 20250219 151300 14300952200 56800 56900 56900 56800 525
325 20250219 151200 14271122500 56800 56800 56900 56800 289
326 20250219 151100 14254699800 56800 56900 56900 56800 311
327 20250219 151000 14237025200 56800 56800 56900 56800 445
328 20250219 150900 14211744500 56800 56800 56900 56700 2091
329 20250219 150800 14092818900 56800 56900 56900 56800 450
330 20250219 150700 14067255500 56800 57000 57000 56800 450
331 20250219 150600 14041665400 56900 56800 56900 56700 3381
332 20250219 150500 13849380700 56800 56700 56900 56700 628
333 20250219 150400 13813714800 56800 56700 56900 56700 311
334 20250219 150300 13796064900 56700 56800 56800 56700 733
335 20250219 150200 13754488800 56800 56900 56900 56800 363
336 20250219 150100 13733865800 56800 56800 56900 56700 491
337 20250219 150000 13705976500 56800 56700 56800 56600 423
338 20250219 145900 13681975700 56700 56900 56900 56600 828
339 20250219 145800 13635007800 56900 56800 56900 56700 549
340 20250219 145700 13603847000 56900 56800 56900 56600 1808
341 20250219 145600 13501193200 56800 56700 56800 56600 987
342 20250219 145500 13445306000 56700 56700 56800 56600 4118
343 20250219 145400 13212029600 56700 56700 56800 56700 1280
344 20250219 145300 13139446300 56700 56700 56800 56700 501
345 20250219 145200 13111024900 56700 56700 56800 56700 578
346 20250219 145100 13078245800 56700 56800 56800 56700 433
347 20250219 145000 13053671000 56700 56700 56800 56700 649
348 20250219 144900 13016841800 56700 56800 56900 56700 526
349 20250219 144800 12986986300 56800 56800 56900 56700 669
350 20250219 144700 12949012000 56800 56700 56800 56700 2406
351 20250219 144600 12812380400 56700 56700 56800 56700 784
352 20250219 144500 12767892800 56800 56700 56800 56700 1626
353 20250219 144400 12675680400 56700 56700 56800 56700 553
354 20250219 144300 12644306100 56800 56800 56800 56700 359
355 20250219 144200 12623939800 56800 56700 56900 56600 1473
356 20250219 144100 12540360200 56700 56700 56800 56700 340
357 20250219 144000 12521076700 56700 56700 56800 56700 687
358 20250219 143900 12482097200 56700 56700 56800 56600 264
359 20250219 143800 12467131300 56700 56700 56800 56700 746
360 20250219 143700 12424826200 56700 56700 56800 56600 1150
361 20250219 143600 12359630700 56700 56600 56800 56600 903
362 20250219 143500 12308441700 56600 56700 56800 56600 779
363 20250219 143400 12264271500 56700 56700 56800 56700 410
364 20250219 143300 12241019200 56700 56700 56800 56700 663
365 20250219 143200 12203426100 56700 56700 56800 56700 533
366 20250219 143100 12173180100 56700 56700 56800 56700 365
367 20250219 143000 12152480200 56700 56700 56800 56700 1062
368 20250219 142900 12092188000 56700 56600 56800 56600 1202
369 20250219 142800 12024060300 56600 56600 56700 56600 1053
370 20250219 142700 11964383300 56600 56600 56700 56600 208
371 20250219 142600 11952608700 56600 56700 56700 56600 782
372 20250219 142500 11908291600 56700 56700 56800 56600 454
373 20250219 142400 11882551100 56700 56600 56700 56600 469
374 20250219 142300 11856000100 56600 56600 56800 56600 1068
375 20250219 142200 11795455900 56700 56700 56800 56600 835
376 20250219 142100 11748113300 56700 56700 56800 56700 521
377 20250219 142000 11718568600 56700 56700 56800 56700 581
378 20250219 141900 11685624400 56800 56700 56800 56700 394
379 20250219 141800 11663280700 56800 56900 56900 56700 422
380 20250219 141700 11639335100 56800 56800 56900 56800 934
381 20250219 141600 11586280000 56800 56800 56900 56800 406
382 20250219 141500 11563218800 56800 56800 56900 56800 338
383 20250219 141400 11544014800 56700 56800 56900 56700 842
384 20250219 141300 11496181500 56900 56800 57000 56700 2262
385 20250219 141200 11367618200 56800 56700 56900 56700 1856
386 20250219 141100 11262164900 56700 56800 56900 56700 464
387 20250219 141000 11235804200 56800 56800 57000 56700 4241
388 20250219 140900 10994672600 56700 56700 56800 56700 182
389 20250219 140800 10984351800 56700 56700 56900 56700 1125
390 20250219 140700 10920485000 56600 56700 56800 56600 2133
391 20250219 140600 10799710800 56700 56600 56800 56600 402
392 20250219 140500 10776906500 56600 56700 56800 56600 291
393 20250219 140400 10760406700 56700 56700 56800 56600 453
394 20250219 140300 10734734700 56700 56600 56900 56600 1913
395 20250219 140200 10626137800 56600 56600 56700 56600 477
396 20250219 140100 10599134600 56600 56600 56700 56600 199
397 20250219 140000 10587867400 56700 56600 56700 56600 630
398 20250219 135900 10552197100 56600 56700 56800 56600 319
399 20250219 135800 10534125800 56600 56600 56800 56600 1014
400 20250219 135700 10476657300 56600 56600 56700 56600 294
401 20250219 135600 10460010700 56600 56500 56600 56500 731
402 20250219 135500 10418665200 56500 56500 56600 56500 402
403 20250219 135400 10395947200 56500 56500 56600 56500 263
404 20250219 135300 10381087000 56500 56500 56600 56500 523
405 20250219 135200 10351531500 56500 56600 56600 56500 335
406 20250219 135100 10332597900 56600 56500 56700 56500 472
407 20250219 135000 10305895400 56500 56500 56600 56500 146
408 20250219 134900 10297645900 56500 56500 56600 56500 589
409 20250219 134800 10264363300 56500 56500 56600 56500 291
410 20250219 134700 10247920000 56600 56500 56600 56500 191
411 20250219 134600 10237123500 56500 56500 56600 56500 407
412 20250219 134500 10214117300 56600 56500 56700 56500 413
413 20250219 134400 10190765300 56500 56500 56700 56500 802
414 20250219 134300 10145360200 56500 56500 56600 56500 380
415 20250219 134200 10123880000 56500 56600 56700 56500 503
416 20250219 134100 10095416500 56600 56600 56700 56600 402
417 20250219 134000 10072662800 56600 56500 56700 56500 385
418 20250219 133900 10050888600 56600 56500 56600 56500 367
419 20250219 133800 10030143300 56500 56500 56600 56500 263
420 20250219 133700 10015279800 56500 56500 56600 56500 383
421 20250219 133600 9993638500 56500 56600 56600 56500 980
422 20250219 133500 9938263900 56500 56600 56700 56500 310
423 20250219 133400 9920717500 56600 56500 56700 56500 437
424 20250219 133300 9896014400 56500 56500 56700 56500 255
425 20250219 133200 9881595600 56600 56600 56700 56500 392
426 20250219 133100 9859407100 56600 56500 56700 56500 826
427 20250219 133000 9812664600 56500 56500 56600 56500 424
428 20250219 132900 9788703100 56500 56500 56600 56500 384
429 20250219 132800 9767002300 56500 56500 56600 56500 654
430 20250219 132700 9730048000 56500 56500 56600 56500 338
431 20250219 132600 9710946800 56500 56500 56600 56500 346
432 20250219 132500 9691393800 56500 56500 56600 56500 779
433 20250219 132400 9647372900 56500 56500 56700 56500 605
434 20250219 132300 9613165800 56500 56600 56700 56500 470
435 20250219 132200 9586604700 56600 56500 56600 56500 514
436 20250219 132100 9557545500 56500 56500 56600 56500 328
437 20250219 132000 9538995700 56500 56500 56600 56500 284
438 20250219 131900 9522941200 56600 56500 56600 56500 343
439 20250219 131800 9503560800 56500 56600 56700 56500 234
440 20250219 131700 9490320400 56600 56700 56700 56600 195
441 20250219 131600 9479282500 56700 56600 56700 56500 190
442 20250219 131500 9468533500 56500 56500 56600 56500 400
443 20250219 131400 9445930200 56500 56500 56600 56500 298
444 20250219 131300 9429085300 56500 56500 56700 56500 199
445 20250219 131200 9417827800 56500 56500 56600 56500 331
446 20250219 131100 9399110900 56500 56500 56600 56500 351
447 20250219 131000 9379278800 56600 56500 56600 56500 269
448 20250219 130900 9364075200 56500 56500 56700 56500 426
449 20250219 130800 9339968300 56500 56500 56600 56500 464
450 20250219 130700 9313751900 56500 56500 56600 56500 301
451 20250219 130600 9296740400 56500 56500 56600 56500 405
452 20250219 130500 9273852300 56500 56500 56600 56500 335
453 20250219 130400 9254910100 56500 56500 56600 56500 410
454 20250219 130300 9231743900 56500 56500 56600 56500 270
455 20250219 130200 9216479700 56500 56600 56600 56500 377
456 20250219 130100 9195157500 56600 56500 56600 56500 859
457 20250219 130000 9146617300 56600 56500 56600 56500 276
458 20250219 125900 9131022400 56600 56600 56700 56500 438
459 20250219 125800 9106244800 56600 56600 56700 56600 238
460 20250219 125700 9092771300 56600 56500 56700 56500 376
461 20250219 125600 9071516400 56500 56600 56700 56500 7670
462 20250219 125500 8637939500 56600 56600 56800 56600 289
463 20250219 125400 8621577200 56600 56600 56700 56600 252
464 20250219 125300 8607302000 56600 56700 56800 56600 433
465 20250219 125200 8582758500 56800 56700 56800 56700 322
466 20250219 125100 8564495000 56700 56700 56800 56700 146
467 20250219 125000 8556211800 56800 56600 56800 56600 579
468 20250219 124900 8523386900 56600 56600 56700 56600 345
469 20250219 124800 8503852800 56600 56600 56700 56600 243
470 20250219 124700 8490092900 56700 56700 56800 56600 348
471 20250219 124600 8470373600 56700 56700 56800 56600 338
472 20250219 124500 8451223600 56600 56700 56800 56600 237
473 20250219 124400 8437805400 56700 56600 56700 56600 368
474 20250219 124300 8416971300 56600 56700 56800 56600 313
475 20250219 124200 8399235200 56700 56600 56800 56600 286
476 20250219 124100 8383035500 56700 56800 56800 56600 322
477 20250219 124000 8364776000 56700 56700 56800 56700 359
478 20250219 123900 8344418100 56700 56800 56800 56700 268
479 20250219 123800 8329214500 56700 56700 56800 56700 309
480 20250219 123700 8311691400 56700 56700 56800 56700 930
481 20250219 123600 8258879300 56700 56700 56800 56600 330
482 20250219 123500 8240172800 56700 56600 56800 56600 393
483 20250219 123400 8217886200 56600 56700 56800 56600 207
484 20250219 123300 8206162100 56700 56700 56700 56600 778
485 20250219 123200 8162121700 56600 56800 56800 56600 415
486 20250219 123100 8138598200 56700 56600 56800 56600 307
487 20250219 123000 8121191900 56600 56700 56800 56600 506
488 20250219 122900 8092511900 56700 56600 56800 56600 343
489 20250219 122800 8073069600 56700 56700 56800 56600 342
490 20250219 122700 8053673800 56700 56700 56800 56700 946
491 20250219 122600 7999975600 56700 56700 56800 56700 461
492 20250219 122500 7973830600 56700 56700 56800 56700 274
493 20250219 122400 7958288100 56800 56800 56800 56700 214
494 20250219 122300 7946145300 56700 56800 56800 56700 273
495 20250219 122200 7930660200 56700 56700 56800 56600 835
496 20250219 122100 7883278000 56800 56800 56900 56700 216
497 20250219 122000 7871026700 56800 56700 56900 56700 287
498 20250219 121900 7854745100 56700 56800 56900 56700 395
499 20250219 121800 7832337100 56700 56700 56800 56700 242
500 20250219 121700 7818610200 56700 56700 56800 56700 208
501 20250219 121600 7806810700 56700 56800 56900 56700 405
502 20250219 121500 7783840000 56800 56700 56800 56700 335
503 20250219 121400 7764819000 56700 56700 56800 56700 318
504 20250219 121300 7746770600 56800 56700 56900 56700 465
505 20250219 121200 7720354000 56700 56700 56800 56700 290
506 20250219 121100 7703907800 56800 56700 56900 56700 265
507 20250219 121000 7688862500 56700 56700 56900 56700 271
508 20250219 120900 7673471000 56700 56700 56900 56700 330
509 20250219 120800 7654750200 56700 56800 56900 56700 413
510 20250219 120700 7631318300 56800 56800 56900 56700 240
511 20250219 120600 7617698100 56700 56800 56900 56700 218
512 20250219 120500 7605318800 56800 56700 56900 56700 446
513 20250219 120400 7580023100 56700 56700 56900 56700 192
514 20250219 120300 7569116700 56700 56600 56900 56600 264
515 20250219 120200 7554130800 56600 56900 56900 56600 450
516 20250219 120100 7528596200 56700 56700 56900 56600 1080
517 20250219 120000 7467212200 56800 56700 56800 56600 566
518 20250219 115900 7435103400 56700 56700 56800 56700 829
519 20250219 115800 7388094000 56700 56800 56800 56700 490
520 20250219 115700 7360288500 56700 56800 56900 56700 738
521 20250219 115600 7318377500 56800 56800 56900 56800 352
522 20250219 115500 7298378000 56800 56900 57000 56800 514
523 20250219 115400 7269140800 56900 56800 57000 56800 769
524 20250219 115300 7225408100 56800 56900 56900 56800 342
525 20250219 115200 7205973900 56800 56800 56900 56800 242
526 20250219 115100 7192226600 56800 56800 56900 56800 315
527 20250219 115000 7174327200 56800 56800 57000 56800 286
528 20250219 114900 7158079100 56800 56800 57000 56800 224
529 20250219 114800 7145336600 56800 56900 57000 56800 414
530 20250219 114700 7121790100 56900 56800 57100 56800 1809
531 20250219 114600 7018717100 56800 56900 56900 56800 324
532 20250219 114500 7000310500 56800 56800 57000 56800 565
533 20250219 114400 6968184800 56800 57000 57000 56800 222
534 20250219 114300 6955572000 56800 56900 56900 56800 373
535 20250219 114200 6934374900 56900 57000 57000 56800 371
536 20250219 114100 6913274600 56900 57000 57000 56900 299
537 20250219 114000 6896254700 57000 56900 57000 56900 314
538 20250219 113900 6878379700 56900 56900 57000 56900 256
539 20250219 113800 6863810800 56900 56800 57000 56800 1569
540 20250219 113700 6774419800 57000 57000 57000 56800 284
541 20250219 113600 6758271300 56900 56900 57000 56800 336
542 20250219 113500 6739153400 56900 56900 56900 56700 519
543 20250219 113400 6709656400 57000 56900 57000 56800 478
544 20250219 113300 6682445700 57000 56900 57100 56800 434
545 20250219 113200 6657728600 57000 56900 57100 56700 2892
546 20250219 113100 6492941400 56700 56800 56900 56600 1416
547 20250219 113000 6412429600 56800 56700 56900 56600 805
548 20250219 112900 6366748100 56700 56700 56800 56600 361
549 20250219 112800 6346304100 56800 56700 56800 56600 267
550 20250219 112700 6331162800 56700 56700 56800 56600 1299
551 20250219 112600 6257415100 56600 56600 56800 56600 416
552 20250219 112500 6233833100 56700 56600 56800 56600 267
553 20250219 112400 6218695000 56600 56600 56700 56600 890
554 20250219 112300 6168270400 56600 56800 56800 56600 464
555 20250219 112200 6141957400 56700 56600 56800 56600 367
556 20250219 112100 6121160000 56600 56700 56800 56600 452
557 20250219 112000 6095531600 56700 56600 56800 56600 1514
558 20250219 111900 6009698700 56600 56600 56700 56600 343
559 20250219 111800 5990271800 56600 56600 56700 56600 215
560 20250219 111700 5978095300 56600 56600 56700 56600 264
561 20250219 111600 5963147600 56600 56500 56700 56500 1218
562 20250219 111500 5894155200 56500 56600 56700 56500 796
563 20250219 111400 5849102700 56600 56700 56700 56600 578
564 20250219 111300 5816379400 56600 56600 56700 56600 435
565 20250219 111200 5791754900 56600 56600 56700 56600 481
566 20250219 111100 5764523800 56600 56500 56700 56500 1126
567 20250219 111000 5700793500 56500 56500 56600 56500 350
568 20250219 110900 5681004600 56600 56500 56600 56500 678
569 20250219 110800 5642670900 56500 56500 56600 56500 515
570 20250219 110700 5613538000 56500 56500 56600 56500 381
571 20250219 110600 5591991600 56500 56400 56600 56400 1693
572 20250219 110500 5496325000 56400 56400 56500 56400 433
573 20250219 110400 5471894500 56400 56400 56500 56400 388
574 20250219 110300 5450005100 56400 56500 56500 56400 306
575 20250219 110200 5432738200 56400 56400 56500 56400 333
576 20250219 110100 5413952100 56400 56400 56500 56400 408
577 20250219 110000 5390933700 56400 56400 56500 56400 226
578 20250219 105900 5378184100 56400 56400 56500 56400 432
579 20250219 105800 5353813700 56400 56500 56500 56400 410
580 20250219 105700 5330680400 56400 56400 56500 56400 284
581 20250219 105600 5314657600 56400 56300 56500 56300 1502
582 20250219 105500 5229964300 56300 56300 56400 56300 397
583 20250219 105400 5207606800 56300 56300 56400 56300 330
584 20250219 105300 5189027300 56400 56300 56400 56300 269
585 20250219 105200 5173878400 56300 56300 56400 56300 192
586 20250219 105100 5163067300 56300 56300 56400 56300 348
587 20250219 105000 5143468800 56300 56300 56400 56300 403
588 20250219 104900 5120775600 56300 56300 56400 56300 289
589 20250219 104800 5104500800 56300 56300 56400 56300 241
590 20250219 104700 5090926300 56300 56300 56400 56300 230
591 20250219 104600 5077976700 56300 56300 56400 56300 316
592 20250219 104500 5060181500 56300 56200 56400 56200 331
593 20250219 104400 5041566800 56300 56300 56300 56200 267
594 20250219 104300 5026542200 56200 56200 56300 56200 660
595 20250219 104200 4989414400 56200 56300 56400 56200 600
596 20250219 104100 4955649700 56300 56300 56400 56300 219
597 20250219 104000 4943319300 56300 56300 56400 56300 132
598 20250219 103900 4935878000 56300 56200 56300 56200 450
599 20250219 103800 4910553300 56200 56200 56300 56200 463
600 20250219 103700 4884523700 56200 56300 56300 56200 267
601 20250219 103600 4869495400 56200 56300 56300 56200 526
602 20250219 103500 4839896800 56300 56300 56400 56300 812
603 20250219 103400 4794176800 56300 56200 56300 56200 189
604 20250219 103300 4783539900 56200 56300 56300 56200 806
605 20250219 103200 4738189300 56300 56300 56300 56200 565
606 20250219 103100 4706391800 56200 56300 56300 56200 602
607 20250219 103000 4672520800 56300 56300 56300 56200 1240
608 20250219 102900 4602722500 56200 56200 56300 56200 576
609 20250219 102800 4570325300 56200 56200 56300 56200 316
610 20250219 102700 4552562100 56200 56200 56300 56200 306
611 20250219 102600 4535342300 56300 56300 56300 56200 316
612 20250219 102500 4517560300 56300 56300 56300 56200 976
613 20250219 102400 4462672000 56300 56200 56300 56200 549
614 20250219 102300 4431788700 56200 56200 56400 56200 452
615 20250219 102200 4406357900 56200 56300 56400 56200 997
616 20250219 102100 4350232300 56300 56300 56400 56300 780
617 20250219 102000 4306317600 56300 56300 56400 56300 573
618 20250219 101900 4274053800 56300 56300 56400 56300 378
619 20250219 101800 4252771200 56300 56300 56400 56300 200
620 20250219 101700 4241507000 56300 56400 56400 56300 462
621 20250219 101600 4215494600 56300 56300 56400 56300 810
622 20250219 101500 4169887300 56300 56400 56400 56300 321
623 20250219 101400 4151790800 56300 56400 56400 56300 351
624 20250219 101300 4132023400 56300 56400 56400 56300 1268
625 20250219 101200 4060630900 56300 56300 56400 56300 829
626 20250219 101100 4013907100 56300 56300 56400 56300 801
627 20250219 101000 3968765300 56300 56400 56500 56300 839
628 20250219 100900 3921444300 56400 56400 56500 56400 416
629 20250219 100800 3897975900 56400 56400 56500 56400 443
630 20250219 100700 3872990200 56500 56300 56500 56300 953
631 20250219 100600 3819276700 56400 56300 56400 56300 945
632 20250219 100500 3766011800 56400 56400 56500 56300 2099
633 20250219 100400 3647637300 56500 56500 56500 56400 770
634 20250219 100300 3604180100 56500 56500 56500 56400 621
635 20250219 100200 3569130500 56500 56600 56600 56500 508
636 20250219 100100 3540426400 56500 56500 56600 56500 185
637 20250219 100000 3529970400 56400 56600 56600 56400 663
638 20250219 095900 3492510900 56500 56600 56600 56500 1480
639 20250219 095800 3408889900 56600 56600 56800 56600 704
640 20250219 095700 3369035200 56600 56600 56800 56600 712
641 20250219 095600 3328707200 56600 56800 56800 56600 660
642 20250219 095500 3291291800 56700 56800 56900 56700 1258
643 20250219 095400 3219929800 56700 56700 56800 56700 405
644 20250219 095300 3196955700 56700 56800 56800 56700 746
645 20250219 095200 3154591000 56800 56600 56800 56600 1004
646 20250219 095100 3097663900 56600 56500 56600 56500 296
647 20250219 095000 3080935600 56500 56600 56700 56500 753
648 20250219 094900 3038364700 56600 56500 56600 56500 391
649 20250219 094800 3016244900 56600 56600 56600 56500 1017
650 20250219 094700 2958752900 56600 56600 56700 56500 430
651 20250219 094600 2934429500 56600 56500 56600 56500 794
652 20250219 094500 2889541500 56600 56700 56700 56500 366
653 20250219 094400 2868840100 56600 56400 56700 56400 587
654 20250219 094300 2835661300 56400 56400 56500 56400 1590
655 20250219 094200 2745895200 56400 56700 56700 56400 2341
656 20250219 094100 2613645500 56700 56600 56700 56500 3986
657 20250219 094000 2388110500 56700 56600 56700 56600 496
658 20250219 093900 2360019100 56700 56600 56700 56600 676
659 20250219 093800 2321726400 56700 56800 56800 56700 1978
660 20250219 093700 2209553100 56800 56800 56800 56700 689
661 20250219 093600 2170443500 56800 56800 56900 56800 594
662 20250219 093500 2136701000 56800 56800 56800 56700 818
663 20250219 093400 2090269800 56800 56700 56800 56700 876
664 20250219 093300 2040564800 56800 56800 56900 56700 1205
665 20250219 093200 1972157000 56800 56900 56900 56800 1649
666 20250219 093100 1878405800 56900 56800 56900 56800 160
667 20250219 093000 1869311600 56900 56900 57000 56800 725
668 20250219 092900 1828058200 56900 56900 57000 56900 1152
669 20250219 092800 1762506500 57000 56900 57000 56900 892
670 20250219 092700 1711671100 56900 57100 57100 56900 675
671 20250219 092600 1673193600 57000 56900 57000 56800 1432
672 20250219 092500 1591663600 56800 56800 56900 56800 781
673 20250219 092400 1547297700 56800 56800 56900 56800 202
674 20250219 092300 1535817700 56800 57000 57000 56800 1031
675 20250219 092200 1477122900 57000 57000 57100 56900 1071
676 20250219 092100 1416090000 57000 57000 57100 56900 843
677 20250219 092000 1368035400 57000 56900 57000 56900 992
678 20250219 091900 1311502000 56900 57000 57100 56900 1347
679 20250219 091800 1234717100 57000 57000 57100 57000 786
680 20250219 091700 1189854600 57100 56900 57200 56900 1959
681 20250219 091600 1078081300 56900 56900 57000 56800 1202
682 20250219 091500 1009645100 56900 56900 56900 56800 334
683 20250219 091400 990645000 56900 56700 56900 56600 3483
684 20250219 091300 792905900 56700 56500 56700 56500 1054
685 20250219 091200 733309800 56500 56500 56600 56400 346
686 20250219 091100 713773300 56500 56500 56500 56400 469
687 20250219 091000 687284700 56500 56600 56600 56400 756
688 20250219 090900 644570000 56600 56600 56600 56500 574
689 20250219 090800 612111200 56500 56500 56600 56400 464
690 20250219 090700 585888000 56400 56600 56600 56400 785
691 20250219 090600 541588100 56500 56700 56700 56400 2068
692 20250219 090500 424667900 56600 56600 56700 56600 506
693 20250219 090400 396009200 56600 56600 56700 56600 359
694 20250219 090300 375661900 56600 56500 56700 56500 715
695 20250219 090200 335239600 56500 56600 56700 56500 2094
696 20250219 090100 216693300 56600 56600 56700 56500 481
697 20250219 090000 189495700 56600 56800 56800 56500 3338