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

710
214150/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204800,9842781000,55800,55800,55800,55800,4016
20250219,204700,9842781000,55800,55800,55800,55800,0
20250219,204600,9842781000,55800,55800,55800,55800,0
20250219,204500,9842781000,55800,55800,55800,55800,0
20250219,204400,9842781000,55800,55800,55800,55800,0
20250219,204300,9842781000,55800,55800,55800,55800,0
20250219,204200,9842781000,55800,55800,55800,55800,0
20250219,204100,9842781000,55800,55800,55800,55800,0
20250219,204000,9842781000,55800,55800,55800,55800,0
20250219,203900,9842781000,55800,55800,55800,55800,0
20250219,203800,9842781000,55800,55800,55800,55800,0
20250219,203700,9842781000,55800,55800,55800,55800,0
20250219,203600,9842781000,55800,55800,55800,55800,0
20250219,203500,9842781000,55800,55800,55800,55800,0
20250219,203400,9842781000,55800,55800,55800,55800,0
20250219,203300,9842781000,55800,55800,55800,55800,0
20250219,203200,9842781000,55800,55800,55800,55800,0
20250219,203100,9842781000,55800,55800,55800,55800,0
20250219,203000,9842781000,55800,55800,55800,55800,0
20250219,202900,9842781000,55800,55800,55800,55800,0
20250219,202800,9842781000,55800,55800,55800,55800,0
20250219,202700,9842781000,55800,55800,55800,55800,0
20250219,202600,9842781000,55800,55800,55800,55800,0
20250219,202500,9842781000,55800,55800,55800,55800,0
20250219,202400,9842781000,55800,55800,55800,55800,0
20250219,202300,9842781000,55800,55800,55800,55800,0
20250219,202200,9842781000,55800,55800,55800,55800,0
20250219,202100,9842781000,55800,55800,55800,55800,0
20250219,202000,9842781000,55800,55800,55800,55800,0
20250219,201900,9842781000,55800,55800,55800,55800,0
20250219,201800,9842781000,55800,55800,55800,55800,4016
20250219,201700,9842781000,55800,55800,55800,55800,0
20250219,201600,9842781000,55800,55800,55800,55800,0
20250219,201500,9842781000,55800,55800,55800,55800,0
20250219,201400,9842781000,55800,55800,55800,55800,0
20250219,201300,9842781000,55800,55800,55800,55800,0
20250219,201200,9842781000,55800,55800,55800,55800,0
20250219,201100,9842781000,55800,55800,55800,55800,0
20250219,201000,9842781000,55800,55800,55800,55800,0
20250219,200900,9842781000,55800,55800,55800,55800,0
20250219,200800,9842781000,55800,55800,55800,55800,0
20250219,200700,9842781000,55800,55800,55800,55800,0
20250219,200600,9842781000,55800,55800,55800,55800,0
20250219,200500,9842781000,55800,55800,55800,55800,0
20250219,200400,9842781000,55800,55800,55800,55800,0
20250219,200300,9842781000,55800,55800,55800,55800,0
20250219,200200,9842781000,55800,55800,55800,55800,0
20250219,200100,9842781000,55800,55800,55800,55800,0
20250219,200000,9842781000,55800,55800,55800,55800,0
20250219,195900,9842781000,55800,55800,55800,55800,0
20250219,195800,9842781000,55800,55800,55800,55800,0
20250219,195700,9842781000,55800,55800,55800,55800,0
20250219,195600,9842781000,55800,55800,55800,55800,0
20250219,195500,9842781000,55800,55800,55800,55800,0
20250219,195400,9842781000,55800,55800,55800,55800,0
20250219,195300,9842781000,55800,55800,55800,55800,0
20250219,195200,9842781000,55800,55800,55800,55800,0
20250219,195100,9842781000,55800,55800,55800,55800,0
20250219,195000,9842781000,55800,55800,55800,55800,0
20250219,194900,9842781000,55800,55800,55800,55800,0
20250219,194800,9842781000,55800,55800,55800,55800,4016
20250219,194700,9842781000,55800,55800,55800,55800,0
20250219,194600,9842781000,55800,55800,55800,55800,0
20250219,194500,9842781000,55800,55800,55800,55800,0
20250219,194400,9842781000,55800,55800,55800,55800,0
20250219,194300,9842781000,55800,55800,55800,55800,0
20250219,194200,9842781000,55800,55800,55800,55800,0
20250219,194100,9842781000,55800,55800,55800,55800,0
20250219,194000,9842781000,55800,55800,55800,55800,0
20250219,193900,9842781000,55800,55800,55800,55800,0
20250219,193800,9842781000,55800,55800,55800,55800,0
20250219,193700,9842781000,55800,55800,55800,55800,0
20250219,193600,9842781000,55800,55800,55800,55800,0
20250219,193500,9842781000,55800,55800,55800,55800,0
20250219,193400,9842781000,55800,55800,55800,55800,0
20250219,193300,9842781000,55800,55800,55800,55800,0
20250219,193200,9842781000,55800,55800,55800,55800,0
20250219,193100,9842781000,55800,55800,55800,55800,0
20250219,193000,9842781000,55800,55800,55800,55800,0
20250219,192900,9842781000,55800,55800,55800,55800,0
20250219,192800,9842781000,55800,55800,55800,55800,0
20250219,192700,9842781000,55800,55800,55800,55800,0
20250219,192600,9842781000,55800,55800,55800,55800,0
20250219,192500,9842781000,55800,55800,55800,55800,0
20250219,192400,9842781000,55800,55800,55800,55800,0
20250219,192300,9842781000,55800,55800,55800,55800,0
20250219,192200,9842781000,55800,55800,55800,55800,0
20250219,192100,9842781000,55800,55800,55800,55800,0
20250219,192000,9842781000,55800,55800,55800,55800,0
20250219,191900,9842781000,55800,55800,55800,55800,0
20250219,191800,9842781000,55800,55800,55800,55800,4016
20250219,191700,9842781000,55800,55800,55800,55800,0
20250219,191600,9842781000,55800,55800,55800,55800,0
20250219,191500,9842781000,55800,55800,55800,55800,0
20250219,191400,9842781000,55800,55800,55800,55800,0
20250219,191300,9842781000,55800,55800,55800,55800,0
20250219,191200,9842781000,55800,55800,55800,55800,0
20250219,191100,9842781000,55800,55800,55800,55800,0
20250219,191000,9842781000,55800,55800,55800,55800,0
20250219,190900,9842781000,55800,55800,55800,55800,0
20250219,190800,9842781000,55800,55800,55800,55800,0
20250219,190700,9842781000,55800,55800,55800,55800,0
20250219,190600,9842781000,55800,55800,55800,55800,0
20250219,190500,9842781000,55800,55800,55800,55800,0
20250219,190400,9842781000,55800,55800,55800,55800,0
20250219,190300,9842781000,55800,55800,55800,55800,0
20250219,190200,9842781000,55800,55800,55800,55800,0
20250219,190100,9842781000,55800,55800,55800,55800,0
20250219,190000,9842781000,55800,55800,55800,55800,0
20250219,185900,9842781000,55800,55800,55800,55800,0
20250219,185800,9842781000,55800,55800,55800,55800,0
20250219,185700,9842781000,55800,55800,55800,55800,0
20250219,185600,9842781000,55800,55800,55800,55800,0
20250219,185500,9842781000,55800,55800,55800,55800,0
20250219,185400,9842781000,55800,55800,55800,55800,0
20250219,185300,9842781000,55800,55800,55800,55800,0
20250219,185200,9842781000,55800,55800,55800,55800,0
20250219,185100,9842781000,55800,55800,55800,55800,0
20250219,185000,9842781000,55800,55800,55800,55800,0
20250219,184900,9842781000,55800,55800,55800,55800,0
20250219,184800,9842781000,55800,55800,55800,55800,4016
20250219,184700,9842781000,55800,55800,55800,55800,0
20250219,184600,9842781000,55800,55800,55800,55800,0
20250219,184500,9842781000,55800,55800,55800,55800,0
20250219,184400,9842781000,55800,55800,55800,55800,0
20250219,184300,9842781000,55800,55800,55800,55800,0
20250219,184200,9842781000,55800,55800,55800,55800,0
20250219,184100,9842781000,55800,55800,55800,55800,0
20250219,184000,9842781000,55800,55800,55800,55800,0
20250219,183900,9842781000,55800,55800,55800,55800,0
20250219,183800,9842781000,55800,55800,55800,55800,0
20250219,183700,9842781000,55800,55800,55800,55800,0
20250219,183600,9842781000,55800,55800,55800,55800,0
20250219,183500,9842781000,55800,55800,55800,55800,0
20250219,183400,9842781000,55800,55800,55800,55800,0
20250219,183300,9842781000,55800,55800,55800,55800,0
20250219,183200,9842781000,55800,55800,55800,55800,0
20250219,183100,9842781000,55800,55800,55800,55800,0
20250219,183000,9842781000,55800,55800,55800,55800,0
20250219,182900,9842781000,55800,55800,55800,55800,0
20250219,182800,9842781000,55800,55800,55800,55800,0
20250219,182700,9842781000,55800,55800,55800,55800,0
20250219,182600,9842781000,55800,55800,55800,55800,0
20250219,182500,9842781000,55800,55800,55800,55800,0
20250219,182400,9842781000,55800,55800,55800,55800,0
20250219,182300,9842781000,55800,55800,55800,55800,0
20250219,182200,9842781000,55800,55800,55800,55800,0
20250219,182100,9842781000,55800,55800,55800,55800,0
20250219,182000,9842781000,55800,55800,55800,55800,0
20250219,181900,9842781000,55800,55800,55800,55800,0
20250219,181800,9842781000,55800,55800,55800,55800,4016
20250219,181700,9842781000,55800,55800,55800,55800,0
20250219,181600,9842781000,55800,55800,55800,55800,0
20250219,181500,9842781000,55800,55800,55800,55800,0
20250219,181400,9842781000,55800,55800,55800,55800,0
20250219,181300,9842781000,55800,55800,55800,55800,0
20250219,181200,9842781000,55800,55800,55800,55800,0
20250219,181100,9842781000,55800,55800,55800,55800,0
20250219,181000,9842781000,55800,55800,55800,55800,0
20250219,180900,9842781000,55800,55800,55800,55800,0
20250219,180800,9842781000,55800,55800,55800,55800,0
20250219,180700,9842781000,55800,55800,55800,55800,0
20250219,180600,9842781000,55800,55800,55800,55800,0
20250219,180500,9842781000,55800,55800,55800,55800,0
20250219,180400,9842781000,55800,55800,55800,55800,0
20250219,180300,9842781000,55800,55800,55800,55800,0
20250219,180200,9842781000,55800,55800,55800,55800,0
20250219,180100,9842781000,55800,55800,55800,55800,0
20250219,180000,9842781000,55800,55800,55800,55800,0
20250219,175900,9842781000,55800,55800,55800,55800,0
20250219,175800,9842781000,55800,55800,55800,55800,0
20250219,175700,9842781000,55800,55800,55800,55800,0
20250219,175600,9842781000,55800,55800,55800,55800,0
20250219,175500,9842781000,55800,55800,55800,55800,0
20250219,175400,9842781000,55800,55800,55800,55800,0
20250219,175300,9842781000,55800,55800,55800,55800,0
20250219,175200,9842781000,55800,55800,55800,55800,0
20250219,175100,9842781000,55800,55800,55800,55800,0
20250219,175000,9842781000,55800,55800,55800,55800,0
20250219,174900,9842781000,55800,55800,55800,55800,0
20250219,174800,9842781000,55800,55800,55800,55800,4016
20250219,174700,9842781000,55800,55800,55800,55800,0
20250219,174600,9842781000,55800,55800,55800,55800,0
20250219,174500,9842781000,55800,55800,55800,55800,0
20250219,174400,9842781000,55800,55800,55800,55800,0
20250219,174300,9842781000,55800,55800,55800,55800,0
20250219,174200,9842781000,55800,55800,55800,55800,0
20250219,174100,9842781000,55800,55800,55800,55800,0
20250219,174000,9842781000,55800,55800,55800,55800,0
20250219,173900,9842781000,55800,55800,55800,55800,0
20250219,173800,9842781000,55800,55800,55800,55800,0
20250219,173700,9842781000,55800,55800,55800,55800,0
20250219,173600,9842781000,55800,55800,55800,55800,0
20250219,173500,9842781000,55800,55800,55800,55800,0
20250219,173400,9842781000,55800,55800,55800,55800,0
20250219,173300,9842781000,55800,55800,55800,55800,0
20250219,173200,9842781000,55800,55800,55800,55800,0
20250219,173100,9842781000,55800,55800,55800,55800,0
20250219,173000,9842781000,55800,55800,55800,55800,0
20250219,172900,9842781000,55800,55800,55800,55800,0
20250219,172800,9842781000,55800,55800,55800,55800,0
20250219,172700,9842781000,55800,55800,55800,55800,0
20250219,172600,9842781000,55800,55800,55800,55800,0
20250219,172500,9842781000,55800,55800,55800,55800,0
20250219,172400,9842781000,55800,55800,55800,55800,0
20250219,172300,9842781000,55800,55800,55800,55800,0
20250219,172200,9842781000,55800,55800,55800,55800,0
20250219,172100,9842781000,55800,55800,55800,55800,0
20250219,172000,9842781000,55800,55800,55800,55800,0
20250219,171900,9842781000,55800,55800,55800,55800,0
20250219,171800,9842781000,55800,55800,55800,55800,4016
20250219,171700,9842781000,55800,55800,55800,55800,0
20250219,171600,9842781000,55800,55800,55800,55800,0
20250219,171500,9842781000,55800,55800,55800,55800,0
20250219,171400,9842781000,55800,55800,55800,55800,0
20250219,171300,9842781000,55800,55800,55800,55800,0
20250219,171200,9842781000,55800,55800,55800,55800,0
20250219,171100,9842781000,55800,55800,55800,55800,0
20250219,171000,9842781000,55800,55800,55800,55800,0
20250219,170900,9842781000,55800,55800,55800,55800,0
20250219,170800,9842781000,55800,55800,55800,55800,0
20250219,170700,9842781000,55800,55800,55800,55800,0
20250219,170600,9842781000,55800,55800,55800,55800,0
20250219,170500,9842781000,55800,55800,55800,55800,0
20250219,170400,9842781000,55800,55800,55800,55800,0
20250219,170300,9842781000,55800,55800,55800,55800,0
20250219,170200,9842781000,55800,55800,55800,55800,0
20250219,170100,9842781000,55800,55800,55800,55800,0
20250219,170000,9842781000,55800,55800,55800,55800,0
20250219,165900,9842781000,55800,55800,55800,55800,0
20250219,165800,9842781000,55800,55800,55800,55800,0
20250219,165700,9842781000,55800,55800,55800,55800,0
20250219,165600,9842781000,55800,55800,55800,55800,0
20250219,165500,9842781000,55800,55800,55800,55800,0
20250219,165400,9842781000,55800,55800,55800,55800,0
20250219,165300,9842781000,55800,55800,55800,55800,0
20250219,165200,9842781000,55800,55800,55800,55800,0
20250219,165100,9842781000,55800,55800,55800,55800,0
20250219,165000,9842781000,55800,55800,55800,55800,0
20250219,164900,9842781000,55800,55800,55800,55800,0
20250219,164800,9842781000,55800,55800,55800,55800,4016
20250219,164700,9842781000,55800,55800,55800,55800,0
20250219,164600,9842781000,55800,55800,55800,55800,0
20250219,164500,9842781000,55800,55800,55800,55800,0
20250219,164400,9842781000,55800,55800,55800,55800,0
20250219,164300,9842781000,55800,55800,55800,55800,0
20250219,164200,9842781000,55800,55800,55800,55800,0
20250219,164100,9842781000,55800,55800,55800,55800,0
20250219,164000,9842781000,55800,55800,55800,55800,0
20250219,163900,9842781000,55800,55800,55800,55800,0
20250219,163800,9842781000,55800,55800,55800,55800,0
20250219,163700,9842781000,55800,55800,55800,55800,0
20250219,163600,9842781000,55800,55800,55800,55800,0
20250219,163500,9842781000,55800,55800,55800,55800,0
20250219,163400,9842781000,55800,55800,55800,55800,0
20250219,163300,9842781000,55800,55800,55800,55800,0
20250219,163200,9842781000,55800,55800,55800,55800,0
20250219,163100,9842781000,55800,55800,55800,55800,0
20250219,163000,9842781000,55800,55800,55800,55800,0
20250219,162900,9842781000,55800,55800,55800,55800,0
20250219,162800,9842781000,55800,55800,55800,55800,0
20250219,162700,9842781000,55800,55800,55800,55800,0
20250219,162600,9842781000,55800,55800,55800,55800,0
20250219,162500,9842781000,55800,55800,55800,55800,0
20250219,162400,9842781000,55800,55800,55800,55800,0
20250219,162300,9842781000,55800,55800,55800,55800,0
20250219,162200,9842781000,55800,55800,55800,55800,0
20250219,162100,9842781000,55800,55800,55800,55800,0
20250219,162000,9842781000,55800,55800,55800,55800,0
20250219,161900,9842781000,55800,55800,55800,55800,0
20250219,161800,9842781000,55800,55800,55800,55800,4016
20250219,161700,9842781000,55800,55800,55800,55800,0
20250219,161600,9842781000,55800,55800,55800,55800,0
20250219,161500,9842781000,55800,55800,55800,55800,0
20250219,161400,9842781000,55800,55800,55800,55800,0
20250219,161300,9842781000,55800,55800,55800,55800,0
20250219,161200,9842781000,55800,55800,55800,55800,0
20250219,161100,9842781000,55800,55800,55800,55800,0
20250219,161000,9842781000,55800,55800,55800,55800,0
20250219,160900,9842781000,55800,55800,55800,55800,0
20250219,160800,9842781000,55800,55800,55800,55800,0
20250219,160700,9842781000,55800,55800,55800,55800,0
20250219,160600,9842781000,55800,55800,55800,55800,0
20250219,160500,9842781000,55800,55800,55800,55800,0
20250219,160400,9842781000,55800,55800,55800,55800,0
20250219,160300,9842781000,55800,55800,55800,55800,0
20250219,160200,9842781000,55800,55800,55800,55800,0
20250219,160100,9842781000,55800,55800,55800,55800,0
20250219,160000,9842781000,55800,55800,55800,55800,0
20250219,155900,9842781000,55800,55800,55800,55800,0
20250219,155800,9842781000,55800,55800,55800,55800,0
20250219,155700,9842781000,55800,55800,55800,55800,0
20250219,155600,9842781000,55800,55800,55800,55800,0
20250219,155500,9842781000,55800,55800,55800,55800,0
20250219,155400,9842781000,55800,55800,55800,55800,0
20250219,155300,9842781000,55800,55800,55800,55800,0
20250219,155200,9842781000,55800,55800,55800,55800,0
20250219,155100,9842781000,55800,55800,55800,55800,0
20250219,155000,9842781000,55800,55800,55800,55800,0
20250219,154900,9842781000,55800,55800,55800,55800,0
20250219,154800,9842781000,55800,55800,55800,55800,4016
20250219,154700,9842781000,55800,55800,55800,55800,0
20250219,154600,9842781000,55800,55800,55800,55800,0
20250219,154500,9842781000,55800,55800,55800,55800,0
20250219,154400,9842781000,55800,55800,55800,55800,0
20250219,154300,9842781000,55800,55800,55800,55800,0
20250219,154200,9842781000,55800,55800,55800,55800,0
20250219,154100,9842781000,55800,55800,55800,55800,0
20250219,154000,9842781000,55800,55800,55800,55800,0
20250219,153900,9842781000,55800,55800,55800,55800,0
20250219,153800,9842781000,55800,55800,55800,55800,0
20250219,153700,9842781000,55800,55800,55800,55800,0
20250219,153600,9842781000,55800,55800,55800,55800,0
20250219,153500,9842781000,55800,55800,55800,55800,0
20250219,153400,9842781000,55800,55800,55800,55800,0
20250219,153300,9842781000,55800,55800,55800,55800,0
20250219,153200,9842781000,55800,55800,55800,55800,0
20250219,153100,9842781000,55800,55800,55800,55800,0
20250219,153000,9842781000,55800,55800,55800,55800,4016
20250219,152900,9618688200,55800,55800,55800,55800,0
20250219,152800,9618688200,55800,55800,55800,55800,0
20250219,152700,9618688200,55800,55800,55800,55800,0
20250219,152600,9618688200,55800,55800,55800,55800,0
20250219,152500,9618688200,55800,55800,55800,55800,0
20250219,152400,9618688200,55800,55800,55800,55800,0
20250219,152300,9618688200,55800,55800,55800,55800,0
20250219,152200,9618688200,55800,55800,55800,55800,0
20250219,152100,9618688200,55800,55800,55800,55800,0
20250219,152000,9618688200,55800,55800,55800,55800,0
20250219,151900,9618688200,55800,55700,55800,55700,918
20250219,151800,9567515100,55700,55800,55900,55700,1600
20250219,151700,9478235200,55800,55800,55900,55800,345
20250219,151600,9458961100,55800,55900,55900,55800,289
20250219,151500,9442815500,55800,55800,55900,55800,236
20250219,151400,9429633200,55900,55900,55900,55800,272
20250219,151300,9414438500,55900,55900,55900,55800,213
20250219,151200,9402533500,55800,55800,55900,55700,255
20250219,151100,9388305300,55800,55800,55800,55700,640
20250219,151000,9352608700,55700,55800,55800,55700,221
20250219,150900,9340283500,55700,55700,55800,55700,123
20250219,150800,9333423800,55700,55600,55800,55600,94
20250219,150700,9328182000,55700,55800,55800,55600,750
20250219,150600,9286407900,55800,55700,55800,55700,108
20250219,150500,9280391800,55800,55800,55800,55700,272
20250219,150400,9265226500,55700,55700,55800,55600,256
20250219,150300,9250966800,55700,55600,55800,55600,444
20250219,150200,9226238400,55700,55700,55700,55600,148
20250219,150100,9218005800,55600,55700,55700,55600,226
20250219,150000,9205418000,55700,55700,55700,55600,164
20250219,145900,9196294700,55700,55700,55700,55600,335
20250219,145800,9177647000,55700,55700,55700,55600,229
20250219,145700,9164910500,55600,55600,55700,55600,400
20250219,145600,9142631300,55600,55700,55700,55600,291
20250219,145500,9126441100,55600,55600,55700,55600,80
20250219,145400,9121988300,55700,55700,55700,55600,242
20250219,145300,9108528800,55700,55700,55700,55600,806
20250219,145200,9063685200,55700,55700,55800,55600,253
20250219,145100,9049610500,55600,55700,55800,55600,291
20250219,145000,9033405500,55700,55700,55700,55600,1687
20250219,144900,8939553500,55600,55600,55700,55600,598
20250219,144800,8906292400,55700,55700,55700,55600,162
20250219,144700,8897271200,55700,55900,55900,55600,3225
20250219,144600,8717634000,55800,55800,55900,55700,277
20250219,144500,8702178300,55800,55800,55800,55700,666
20250219,144400,8665033500,55800,55800,55800,55700,98
20250219,144300,8659567200,55800,55800,55800,55700,279
20250219,144200,8644021300,55700,55800,55800,55700,156
20250219,144100,8635317000,55800,55700,55800,55700,354
20250219,144000,8615585000,55700,55800,55800,55700,164
20250219,143900,8606447600,55700,55800,55800,55700,50
20250219,143800,8603659500,55800,55700,55800,55700,240
20250219,143700,8590288900,55700,55800,55800,55700,298
20250219,143600,8573681400,55800,55700,55800,55700,176
20250219,143500,8563873500,55800,55800,55800,55700,148
20250219,143400,8555616000,55700,55800,55800,55700,240
20250219,143300,8542244400,55800,55700,55800,55700,117
20250219,143200,8535717000,55700,55700,55800,55700,173
20250219,143100,8526080000,55700,55800,55800,55700,276
20250219,143000,8510701000,55700,55800,55800,55700,86
20250219,142900,8505907900,55800,55800,55800,55700,167
20250219,142800,8496602300,55700,55800,55800,55700,46
20250219,142700,8494036200,55700,55900,55900,55700,1949
20250219,142600,8385444400,55900,55800,55900,55800,55
20250219,142500,8382370800,55800,55800,55900,55800,232
20250219,142400,8369421700,55900,55800,55900,55800,24
20250219,142300,8368081200,55800,55900,55900,55800,220
20250219,142200,8355801400,55900,55900,55900,55800,181
20250219,142100,8345697100,55800,55700,55800,55700,66
20250219,142000,8342015300,55800,55800,55800,55700,461
20250219,141900,8316305900,55700,55700,55800,55600,655
20250219,141800,8279824300,55700,55900,55900,55600,2529
20250219,141700,8138933700,55800,55800,55900,55800,18
20250219,141600,8137928200,55800,55800,55900,55800,402
20250219,141500,8115474900,55800,55800,55900,55800,69
20250219,141400,8111619200,55800,55800,55900,55800,139
20250219,141300,8103862600,55800,55800,55900,55800,167
20250219,141200,8094539300,55800,55900,55900,55800,303
20250219,141100,8077628800,55900,55800,55900,55800,264
20250219,141000,8062894600,55900,55800,55900,55800,108
20250219,140900,8056858200,55800,55900,55900,55800,269
20250219,140800,8041838800,55800,56000,56000,55800,188
20250219,140700,8031327900,55900,55900,56000,55900,315
20250219,140600,8013709600,56000,55900,56000,55900,31
20250219,140500,8011975200,55900,56000,56000,55900,384
20250219,140400,7990489400,56000,55900,56100,55900,538
20250219,140300,7960359500,55900,55900,56100,55900,1244
20250219,140200,7890701100,56000,55900,56000,55900,373
20250219,140100,7869846700,55900,56100,56100,55900,565
20250219,140000,7838209500,56000,56100,56100,56000,165
20250219,135900,7828966700,56100,56100,56100,56000,100
20250219,135800,7823357400,56100,56100,56100,56000,231
20250219,135700,7810416600,56000,55900,56000,55900,787
20250219,135600,7766345600,56000,55900,56000,55900,375
20250219,135500,7745375300,55900,55900,56000,55900,104
20250219,135400,7739560300,55900,55900,56000,55800,235
20250219,135300,7726428400,55900,55900,55900,55800,239
20250219,135200,7713081200,55800,56000,56000,55800,1302
20250219,135100,7640405100,55900,55800,56000,55800,179
20250219,135000,7630397500,55900,56000,56000,55800,1574
20250219,134900,7542392300,56000,56000,56000,55900,267
20250219,134800,7527459800,55900,56100,56100,55900,162
20250219,134700,7518397500,56100,56100,56100,56000,317
20250219,134600,7500635600,56000,56000,56100,56000,82
20250219,134500,7496040900,56100,56000,56100,56000,232
20250219,134400,7483038600,56000,56000,56100,56000,236
20250219,134300,7469816000,56100,56100,56100,56000,239
20250219,134200,7456426000,56100,56000,56100,56000,209
20250219,134100,7444714800,56000,56100,56100,56000,41
20250219,134000,7442417300,56000,56000,56100,56000,199
20250219,133900,7431271300,56000,56100,56100,56000,137
20250219,133800,7423591400,56000,56000,56100,56000,245
20250219,133700,7409870500,56000,56100,56100,56000,201
20250219,133600,7398612000,56000,56000,56100,56000,249
20250219,133500,7384661000,56000,56000,56100,56000,382
20250219,133400,7363266400,56000,56100,56100,56000,340
20250219,133300,7344206100,56200,56100,56200,56000,227
20250219,133200,7331481100,56100,56000,56100,56000,121
20250219,133100,7324704000,56100,56100,56100,56000,178
20250219,133000,7314732200,56100,56100,56100,56000,80
20250219,132900,7310245900,56000,56100,56100,56000,587
20250219,132800,7277333600,56100,56000,56100,56000,114
20250219,132700,7270941500,56100,56000,56100,56000,276
20250219,132600,7255481400,56000,56000,56100,56000,235
20250219,132500,7242318700,56000,56000,56100,56000,308
20250219,132400,7225069500,56100,56100,56100,56000,400
20250219,132300,7202642200,56000,56000,56100,56000,93
20250219,132200,7197433600,56000,56000,56100,56000,179
20250219,132100,7187406300,56100,56100,56100,56000,84
20250219,132000,7182700100,56100,56100,56200,56000,109
20250219,131900,7176588600,56000,56100,56200,56000,575
20250219,131800,7144318400,56000,56200,56200,56000,571
20250219,131700,7112300100,56200,56100,56200,56100,159
20250219,131600,7103376700,56100,56100,56200,56100,173
20250219,131500,7093667100,56100,56400,56400,56100,3171
20250219,131400,6915220800,56300,56400,56400,56300,95
20250219,131300,6909869300,56300,56300,56400,56300,479
20250219,131200,6882890200,56300,56300,56400,56300,57
20250219,131100,6879675900,56400,56400,56400,56300,290
20250219,131000,6863333000,56400,56400,56500,56300,131
20250219,130900,6855949600,56400,56400,56500,56400,143
20250219,130800,6847884000,56500,56400,56500,56400,229
20250219,130700,6834967700,56400,56400,56500,56400,557
20250219,130600,6803549700,56500,56400,56500,56400,201
20250219,130500,6792209200,56500,56400,56500,56400,43
20250219,130400,6789781100,56500,56500,56500,56400,769
20250219,130300,6746400500,56400,56400,56500,56400,84
20250219,130200,6741661400,56500,56500,56500,56400,258
20250219,130100,6727097400,56500,56400,56500,56400,92
20250219,130000,6721906600,56500,56500,56500,56400,206
20250219,125900,6710284500,56400,56400,56500,56400,119
20250219,125800,6703566800,56400,56500,56500,56400,162
20250219,125700,6694426300,56500,56500,56600,56400,611
20250219,125600,6659940700,56400,56500,56600,56400,341
20250219,125500,6640680400,56500,56600,56700,56500,189
20250219,125400,6629998400,56600,56600,56700,56500,131
20250219,125300,6622581700,56500,56500,56600,56500,266
20250219,125200,6607539200,56600,56600,56700,56500,244
20250219,125100,6593725600,56600,56600,56600,56500,184
20250219,125000,6583323900,56600,56500,56600,56500,185
20250219,124900,6572858500,56500,56600,56700,56500,1622
20250219,124800,6481098100,56700,56700,56700,56600,963
20250219,124700,6426574500,56600,56600,56700,56600,195
20250219,124600,6415532700,56600,56700,56800,56600,232
20250219,124500,6402395000,56700,56700,56800,56700,234
20250219,124400,6389124500,56700,56800,56800,56600,350
20250219,124300,6369279600,56800,56700,56800,56600,291
20250219,124200,6352775400,56700,56700,56800,56600,706
20250219,124100,6312735400,56700,56700,56700,56600,419
20250219,124000,6288985400,56600,56700,56700,56600,191
20250219,123900,6278168700,56600,56700,56700,56600,86
20250219,123800,6273293300,56600,56700,56700,56600,317
20250219,123700,6255338600,56600,56500,56700,56400,3843
20250219,123600,6037933400,56400,56400,56500,56400,212
20250219,123500,6025958500,56500,56400,56500,56400,387
20250219,123400,6004117800,56400,56400,56400,56300,439
20250219,123300,5979363400,56400,56500,56500,56300,1162
20250219,123200,5913818900,56500,56400,56500,56400,56
20250219,123100,5910656300,56500,56400,56500,56400,238
20250219,123000,5897225000,56400,56500,56500,56400,321
20250219,122900,5879096000,56400,56500,56500,56400,188
20250219,122800,5868490300,56500,56400,56500,56300,266
20250219,122700,5853479700,56500,56500,56500,56400,1274
20250219,122600,5781609900,56500,56400,56500,56400,263
20250219,122500,5766765700,56400,56400,56500,56300,134
20250219,122400,5759211000,56500,56400,56500,56300,166
20250219,122300,5749850200,56400,56400,56400,56300,111
20250219,122200,5743594600,56300,56400,56500,56300,280
20250219,122100,5727798400,56400,56400,56500,56300,234
20250219,122000,5714582100,56500,56300,56500,56300,807
20250219,121900,5669082800,56300,56300,56400,56300,286
20250219,121800,5652969800,56300,56400,56400,56300,108
20250219,121700,5646879200,56400,56400,56400,56300,217
20250219,121600,5634657800,56400,56400,56500,56300,195
20250219,121500,5623660400,56400,56300,56500,56300,433
20250219,121400,5599244200,56400,56300,56400,56200,299
20250219,121300,5582404000,56200,56300,56400,56200,189
20250219,121200,5571771500,56200,56200,56300,56200,104
20250219,121100,5565922600,56200,56300,56300,56100,145
20250219,121000,5557776300,56300,56300,56300,56200,73
20250219,120900,5553667000,56200,56300,56400,56200,247
20250219,120800,5539770800,56300,56300,56300,56200,152
20250219,120700,5531218300,56200,56300,56300,56200,114
20250219,120600,5524805500,56200,56200,56400,56200,189
20250219,120500,5514176100,56200,56200,56400,56200,85
20250219,120400,5509394200,56300,56300,56300,56200,276
20250219,120300,5493868200,56300,56200,56300,56200,155
20250219,120200,5485154500,56200,56300,56400,56200,116
20250219,120100,5478626000,56200,56300,56400,56200,197
20250219,120000,5467533300,56300,56300,56300,56200,206
20250219,115900,5455948400,56200,56400,56400,56200,339
20250219,115800,5436862800,56400,56400,56400,56300,134
20250219,115700,5429314800,56400,56400,56500,56300,311
20250219,115600,5411773100,56400,56300,56500,56300,319
20250219,115500,5393777800,56400,56400,56500,56300,379
20250219,115400,5372404800,56400,56400,56400,56300,160
20250219,115300,5363385700,56400,56300,56400,56300,1319
20250219,115200,5289094800,56300,56200,56300,56200,94
20250219,115100,5283803000,56300,56200,56300,56200,337
20250219,115000,5264854900,56300,56200,56300,56100,397
20250219,114900,5242539100,56300,56100,56300,56100,144
20250219,114800,5234449800,56200,56200,56200,56100,206
20250219,114700,5222885300,56200,56200,56300,56100,863
20250219,114600,5174327200,56200,55800,56300,55800,5721
20250219,114500,4853753100,55800,55800,55800,55700,69
20250219,114400,4849906500,55700,55800,55900,55700,499
20250219,114300,4822056700,55800,55800,55900,55800,261
20250219,114200,4807486300,55800,55800,55900,55800,168
20250219,114100,4798108000,55900,55800,55900,55800,236
20250219,114000,4784928200,55900,55900,55900,55800,20
20250219,113900,4783810800,55800,55900,55900,55800,244
20250219,113800,4770189100,55900,56000,56000,55800,185
20250219,113700,4759846400,56000,55900,56000,55800,158
20250219,113600,4751015900,55900,56000,56000,55800,118
20250219,113500,4744417400,56000,55900,56000,55800,616
20250219,113400,4709978200,55900,55900,55900,55800,149
20250219,113300,4701651600,55800,55900,55900,55800,183
20250219,113200,4691435200,55900,55800,55900,55800,176
20250219,113100,4681604500,55900,55800,55900,55800,178
20250219,113000,4671667300,55800,55800,55900,55800,220
20250219,112900,4659384800,55800,55800,55900,55800,171
20250219,112800,4649835100,55900,55800,55900,55800,239
20250219,112700,4636492900,55800,55900,55900,55800,118
20250219,112600,4629899700,55900,55800,55900,55800,281
20250219,112500,4614217400,55800,55800,55900,55800,159
20250219,112400,4605338200,55900,55800,55900,55800,223
20250219,112300,4592888000,55800,55900,55900,55800,101
20250219,112200,4587247700,55900,55900,55900,55800,297
20250219,112100,4570661400,55900,55900,55900,55800,302
20250219,112000,4553800900,55800,55800,55900,55800,105
20250219,111900,4547939000,55900,55800,55900,55800,227
20250219,111800,4535265600,55700,55800,55900,55700,214
20250219,111700,4523340600,55800,55800,55900,55700,247
20250219,111600,4509562500,55800,55800,55800,55700,115
20250219,111500,4503149400,55800,55700,55900,55700,272
20250219,111400,4487978700,55700,55700,55900,55700,84
20250219,111300,4483294100,55700,55900,55900,55700,217
20250219,111200,4471197600,55800,55700,55900,55700,241
20250219,111100,4457764500,55800,55700,55800,55700,102
20250219,111000,4452079500,55800,55700,55900,55700,204
20250219,110900,4440709400,55800,55800,55800,55700,45
20250219,110800,4438199000,55800,55800,55800,55700,225
20250219,110700,4425658100,55700,55800,55800,55700,131
20250219,110600,4418355100,55800,55800,55900,55700,111
20250219,110500,4412162000,55900,55800,55900,55700,93
20250219,110400,4406974400,55700,55800,55800,55700,208
20250219,110300,4395380600,55800,55700,55800,55700,305
20250219,110200,4378382100,55700,55600,55800,55600,1109
20250219,110100,4316686200,55600,55700,55800,55600,636
20250219,110000,4281262100,55800,55800,55800,55700,620
20250219,105900,4246726000,55800,55800,55800,55700,328
20250219,105800,4228439200,55800,55800,55800,55700,23
20250219,105700,4227155900,55700,55800,55900,55700,463
20250219,105600,4201318800,55800,55800,55800,55600,185
20250219,105500,4191015000,55700,55600,55800,55600,440
20250219,105400,4166519100,55600,55700,55700,55600,124
20250219,105300,4159620200,55600,55700,55800,55600,297
20250219,105200,4143076400,55700,55700,55700,55600,228
20250219,105100,4130386600,55600,55800,55800,55600,127
20250219,105000,4123320200,55800,55700,55800,55600,196
20250219,104900,4112416200,55800,55800,55800,55600,206
20250219,104800,4100949300,55800,55700,55800,55600,931
20250219,104700,4049147600,55700,55700,55800,55600,642
20250219,104600,4013391300,55700,55700,55700,55600,161
20250219,104500,4004436500,55600,55700,55700,55600,243
20250219,104400,3990921900,55600,55700,55700,55600,150
20250219,104300,3982579900,55600,55700,55700,55600,402
20250219,104200,3960221100,55700,55600,55700,55600,121
20250219,104100,3953483700,55700,55700,55700,55600,756
20250219,104000,3911441800,55600,55700,55700,55600,180
20250219,103900,3901425900,55700,55600,55700,55600,398
20250219,103800,3879296000,55600,55600,55700,55600,134
20250219,103700,3871843400,55700,55500,55700,55500,335
20250219,103600,3853229600,55500,55600,55600,55500,158
20250219,103500,3844455300,55600,55700,55700,55600,352
20250219,103400,3824880600,55600,55600,55700,55600,489
20250219,103300,3797690500,55700,55500,55700,55500,742
20250219,103200,3756483100,55500,55600,55700,55500,241
20250219,103100,3743095100,55600,55700,55800,55600,144
20250219,103000,3735084200,55600,55600,55700,55500,1490
20250219,102900,3652256300,55500,55600,55600,55500,268
20250219,102800,3637356200,55600,55600,55600,55500,381
20250219,102700,3616177500,55500,55600,55600,55500,313
20250219,102600,3598798900,55600,55600,55700,55600,396
20250219,102500,3576780200,55600,55600,55700,55600,2642
20250219,102400,3429849100,55600,55700,55800,55600,230
20250219,102300,3417042000,55700,55800,55800,55700,206
20250219,102200,3405565900,55800,55700,55800,55700,454
20250219,102100,3380257900,55700,55700,55800,55600,990
20250219,102000,3325126800,55800,55800,55800,55700,550
20250219,101900,3294479500,55700,55700,55800,55700,161
20250219,101800,3285508600,55800,55800,55800,55800,134
20250219,101700,3278031400,55700,55800,55900,55700,401
20250219,101600,3255659900,55700,55700,55800,55700,156
20250219,101500,3246965800,55700,55900,55900,55700,162
20250219,101400,3237939600,55900,55800,55900,55700,256
20250219,101300,3223668200,55800,55800,55800,55800,904
20250219,101200,3173225000,55800,55900,55900,55800,228
20250219,101100,3160497300,55800,55800,55900,55800,117
20250219,101000,3153968200,55900,55900,55900,55800,175
20250219,100900,3144198200,55900,55900,55900,55800,97
20250219,100800,3138782800,55900,55900,56000,55800,240
20250219,100700,3125367000,55900,55900,55900,55800,43
20250219,100600,3122965300,55800,55900,55900,55800,427
20250219,100500,3099120300,55800,55900,55900,55800,217
20250219,100400,3087009600,55900,55800,55900,55800,177
20250219,100300,3077115800,55800,55800,55900,55800,307
20250219,100200,3059968500,55800,55900,55900,55800,379
20250219,100100,3038817300,55800,56000,56000,55800,1842
20250219,100000,2935848500,55900,56000,56000,55900,147
20250219,095900,2927628800,55800,55900,56000,55800,677
20250219,095800,2889794700,55900,55900,55900,55800,118
20250219,095700,2883206700,55800,55800,56000,55800,214
20250219,095600,2871256800,55900,55900,55900,55800,343
20250219,095500,2852105600,56000,55900,56000,55900,647
20250219,095400,2815931300,55900,56000,56000,55900,293
20250219,095300,2799548900,56000,55900,56000,55900,81
20250219,095200,2795019400,55900,55900,55900,55800,321
20250219,095100,2777090900,55900,55900,55900,55800,101
20250219,095000,2771450600,55800,55800,55900,55800,769
20250219,094900,2728521300,55800,55800,55900,55800,74
20250219,094800,2724388400,55800,55800,55900,55700,1183
20250219,094700,2658374900,56000,55800,56100,55800,537
20250219,094600,2628343700,56000,55900,56000,55800,1591
20250219,094500,2539516600,56000,56000,56100,55900,353
20250219,094400,2519765700,56000,55900,56000,55800,850
20250219,094300,2472249500,55700,55700,55900,55600,1342
20250219,094200,2397443500,55700,55900,55900,55600,1850
20250219,094100,2294279400,55900,55900,56000,55800,266
20250219,094000,2279419400,55800,56000,56000,55800,1518
20250219,093900,2194571800,55900,56000,56100,55900,252
20250219,093800,2180461800,56000,56000,56100,55900,1107
20250219,093700,2118478400,56000,56100,56100,55900,198
20250219,093600,2107396400,56100,56100,56100,55900,794
20250219,093500,2062971900,56100,56000,56100,55900,388
20250219,093400,2041273600,56000,56000,56000,55900,292
20250219,093300,2024934400,56000,55900,56000,55900,207
20250219,093200,2013353100,55900,55900,56000,55700,2841
20250219,093100,1854898900,55900,55700,55900,55700,512
20250219,093000,1826334800,55900,55800,55900,55700,311
20250219,092900,1808986500,55800,55900,56000,55700,371
20250219,092800,1788309300,55800,55900,55900,55800,338
20250219,092700,1769433700,55900,56000,56100,55600,1861
20250219,092600,1665658500,56000,56000,56000,55800,1567
20250219,092500,1578051500,56000,56000,56000,55700,874
20250219,092400,1529151900,55700,55600,56000,55500,2919
20250219,092300,1366883200,55600,55800,55900,55600,1172
20250219,092200,1301555600,55800,56100,56100,55800,1067
20250219,092100,1241902200,55900,56400,56400,55900,5374
20250219,092000,940351100,56400,56500,56500,56400,298
20250219,091900,923531200,56400,56500,56600,56400,263
20250219,091800,908669000,56500,56500,56600,56500,578
20250219,091700,875994400,56500,56400,56600,56400,267
20250219,091600,860915300,56400,56600,56600,56400,215
20250219,091500,848777900,56600,56400,56600,56300,487
20250219,091400,821304700,56500,56400,56600,56300,803
20250219,091300,776048800,56300,56400,56600,56300,770
20250219,091200,732616400,56600,56500,56600,56400,223
20250219,091100,720018700,56400,56500,56500,56400,502
20250219,091000,691656800,56500,56600,56700,56500,877
20250219,090900,642058300,56600,56600,56600,56500,568
20250219,090800,609940200,56600,56600,56600,56500,197
20250219,090700,598804300,56700,56500,56700,56500,615
20250219,090600,563996100,56500,56700,56700,56500,660
20250219,090500,526624100,56600,56500,56900,56500,1933
20250219,090400,417018000,56300,56600,56800,56100,2317
20250219,090300,286428400,56800,56500,56900,56400,718
20250219,090200,245816900,56300,56500,56500,56300,615
20250219,090100,211152700,56300,56400,56600,56300,1594
20250219,090000,121274700,56600,56600,56600,56300,2129
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 204800 9842781000 55800 55800 55800 55800 4016
3 20250219 204700 9842781000 55800 55800 55800 55800 0
4 20250219 204600 9842781000 55800 55800 55800 55800 0
5 20250219 204500 9842781000 55800 55800 55800 55800 0
6 20250219 204400 9842781000 55800 55800 55800 55800 0
7 20250219 204300 9842781000 55800 55800 55800 55800 0
8 20250219 204200 9842781000 55800 55800 55800 55800 0
9 20250219 204100 9842781000 55800 55800 55800 55800 0
10 20250219 204000 9842781000 55800 55800 55800 55800 0
11 20250219 203900 9842781000 55800 55800 55800 55800 0
12 20250219 203800 9842781000 55800 55800 55800 55800 0
13 20250219 203700 9842781000 55800 55800 55800 55800 0
14 20250219 203600 9842781000 55800 55800 55800 55800 0
15 20250219 203500 9842781000 55800 55800 55800 55800 0
16 20250219 203400 9842781000 55800 55800 55800 55800 0
17 20250219 203300 9842781000 55800 55800 55800 55800 0
18 20250219 203200 9842781000 55800 55800 55800 55800 0
19 20250219 203100 9842781000 55800 55800 55800 55800 0
20 20250219 203000 9842781000 55800 55800 55800 55800 0
21 20250219 202900 9842781000 55800 55800 55800 55800 0
22 20250219 202800 9842781000 55800 55800 55800 55800 0
23 20250219 202700 9842781000 55800 55800 55800 55800 0
24 20250219 202600 9842781000 55800 55800 55800 55800 0
25 20250219 202500 9842781000 55800 55800 55800 55800 0
26 20250219 202400 9842781000 55800 55800 55800 55800 0
27 20250219 202300 9842781000 55800 55800 55800 55800 0
28 20250219 202200 9842781000 55800 55800 55800 55800 0
29 20250219 202100 9842781000 55800 55800 55800 55800 0
30 20250219 202000 9842781000 55800 55800 55800 55800 0
31 20250219 201900 9842781000 55800 55800 55800 55800 0
32 20250219 201800 9842781000 55800 55800 55800 55800 4016
33 20250219 201700 9842781000 55800 55800 55800 55800 0
34 20250219 201600 9842781000 55800 55800 55800 55800 0
35 20250219 201500 9842781000 55800 55800 55800 55800 0
36 20250219 201400 9842781000 55800 55800 55800 55800 0
37 20250219 201300 9842781000 55800 55800 55800 55800 0
38 20250219 201200 9842781000 55800 55800 55800 55800 0
39 20250219 201100 9842781000 55800 55800 55800 55800 0
40 20250219 201000 9842781000 55800 55800 55800 55800 0
41 20250219 200900 9842781000 55800 55800 55800 55800 0
42 20250219 200800 9842781000 55800 55800 55800 55800 0
43 20250219 200700 9842781000 55800 55800 55800 55800 0
44 20250219 200600 9842781000 55800 55800 55800 55800 0
45 20250219 200500 9842781000 55800 55800 55800 55800 0
46 20250219 200400 9842781000 55800 55800 55800 55800 0
47 20250219 200300 9842781000 55800 55800 55800 55800 0
48 20250219 200200 9842781000 55800 55800 55800 55800 0
49 20250219 200100 9842781000 55800 55800 55800 55800 0
50 20250219 200000 9842781000 55800 55800 55800 55800 0
51 20250219 195900 9842781000 55800 55800 55800 55800 0
52 20250219 195800 9842781000 55800 55800 55800 55800 0
53 20250219 195700 9842781000 55800 55800 55800 55800 0
54 20250219 195600 9842781000 55800 55800 55800 55800 0
55 20250219 195500 9842781000 55800 55800 55800 55800 0
56 20250219 195400 9842781000 55800 55800 55800 55800 0
57 20250219 195300 9842781000 55800 55800 55800 55800 0
58 20250219 195200 9842781000 55800 55800 55800 55800 0
59 20250219 195100 9842781000 55800 55800 55800 55800 0
60 20250219 195000 9842781000 55800 55800 55800 55800 0
61 20250219 194900 9842781000 55800 55800 55800 55800 0
62 20250219 194800 9842781000 55800 55800 55800 55800 4016
63 20250219 194700 9842781000 55800 55800 55800 55800 0
64 20250219 194600 9842781000 55800 55800 55800 55800 0
65 20250219 194500 9842781000 55800 55800 55800 55800 0
66 20250219 194400 9842781000 55800 55800 55800 55800 0
67 20250219 194300 9842781000 55800 55800 55800 55800 0
68 20250219 194200 9842781000 55800 55800 55800 55800 0
69 20250219 194100 9842781000 55800 55800 55800 55800 0
70 20250219 194000 9842781000 55800 55800 55800 55800 0
71 20250219 193900 9842781000 55800 55800 55800 55800 0
72 20250219 193800 9842781000 55800 55800 55800 55800 0
73 20250219 193700 9842781000 55800 55800 55800 55800 0
74 20250219 193600 9842781000 55800 55800 55800 55800 0
75 20250219 193500 9842781000 55800 55800 55800 55800 0
76 20250219 193400 9842781000 55800 55800 55800 55800 0
77 20250219 193300 9842781000 55800 55800 55800 55800 0
78 20250219 193200 9842781000 55800 55800 55800 55800 0
79 20250219 193100 9842781000 55800 55800 55800 55800 0
80 20250219 193000 9842781000 55800 55800 55800 55800 0
81 20250219 192900 9842781000 55800 55800 55800 55800 0
82 20250219 192800 9842781000 55800 55800 55800 55800 0
83 20250219 192700 9842781000 55800 55800 55800 55800 0
84 20250219 192600 9842781000 55800 55800 55800 55800 0
85 20250219 192500 9842781000 55800 55800 55800 55800 0
86 20250219 192400 9842781000 55800 55800 55800 55800 0
87 20250219 192300 9842781000 55800 55800 55800 55800 0
88 20250219 192200 9842781000 55800 55800 55800 55800 0
89 20250219 192100 9842781000 55800 55800 55800 55800 0
90 20250219 192000 9842781000 55800 55800 55800 55800 0
91 20250219 191900 9842781000 55800 55800 55800 55800 0
92 20250219 191800 9842781000 55800 55800 55800 55800 4016
93 20250219 191700 9842781000 55800 55800 55800 55800 0
94 20250219 191600 9842781000 55800 55800 55800 55800 0
95 20250219 191500 9842781000 55800 55800 55800 55800 0
96 20250219 191400 9842781000 55800 55800 55800 55800 0
97 20250219 191300 9842781000 55800 55800 55800 55800 0
98 20250219 191200 9842781000 55800 55800 55800 55800 0
99 20250219 191100 9842781000 55800 55800 55800 55800 0
100 20250219 191000 9842781000 55800 55800 55800 55800 0
101 20250219 190900 9842781000 55800 55800 55800 55800 0
102 20250219 190800 9842781000 55800 55800 55800 55800 0
103 20250219 190700 9842781000 55800 55800 55800 55800 0
104 20250219 190600 9842781000 55800 55800 55800 55800 0
105 20250219 190500 9842781000 55800 55800 55800 55800 0
106 20250219 190400 9842781000 55800 55800 55800 55800 0
107 20250219 190300 9842781000 55800 55800 55800 55800 0
108 20250219 190200 9842781000 55800 55800 55800 55800 0
109 20250219 190100 9842781000 55800 55800 55800 55800 0
110 20250219 190000 9842781000 55800 55800 55800 55800 0
111 20250219 185900 9842781000 55800 55800 55800 55800 0
112 20250219 185800 9842781000 55800 55800 55800 55800 0
113 20250219 185700 9842781000 55800 55800 55800 55800 0
114 20250219 185600 9842781000 55800 55800 55800 55800 0
115 20250219 185500 9842781000 55800 55800 55800 55800 0
116 20250219 185400 9842781000 55800 55800 55800 55800 0
117 20250219 185300 9842781000 55800 55800 55800 55800 0
118 20250219 185200 9842781000 55800 55800 55800 55800 0
119 20250219 185100 9842781000 55800 55800 55800 55800 0
120 20250219 185000 9842781000 55800 55800 55800 55800 0
121 20250219 184900 9842781000 55800 55800 55800 55800 0
122 20250219 184800 9842781000 55800 55800 55800 55800 4016
123 20250219 184700 9842781000 55800 55800 55800 55800 0
124 20250219 184600 9842781000 55800 55800 55800 55800 0
125 20250219 184500 9842781000 55800 55800 55800 55800 0
126 20250219 184400 9842781000 55800 55800 55800 55800 0
127 20250219 184300 9842781000 55800 55800 55800 55800 0
128 20250219 184200 9842781000 55800 55800 55800 55800 0
129 20250219 184100 9842781000 55800 55800 55800 55800 0
130 20250219 184000 9842781000 55800 55800 55800 55800 0
131 20250219 183900 9842781000 55800 55800 55800 55800 0
132 20250219 183800 9842781000 55800 55800 55800 55800 0
133 20250219 183700 9842781000 55800 55800 55800 55800 0
134 20250219 183600 9842781000 55800 55800 55800 55800 0
135 20250219 183500 9842781000 55800 55800 55800 55800 0
136 20250219 183400 9842781000 55800 55800 55800 55800 0
137 20250219 183300 9842781000 55800 55800 55800 55800 0
138 20250219 183200 9842781000 55800 55800 55800 55800 0
139 20250219 183100 9842781000 55800 55800 55800 55800 0
140 20250219 183000 9842781000 55800 55800 55800 55800 0
141 20250219 182900 9842781000 55800 55800 55800 55800 0
142 20250219 182800 9842781000 55800 55800 55800 55800 0
143 20250219 182700 9842781000 55800 55800 55800 55800 0
144 20250219 182600 9842781000 55800 55800 55800 55800 0
145 20250219 182500 9842781000 55800 55800 55800 55800 0
146 20250219 182400 9842781000 55800 55800 55800 55800 0
147 20250219 182300 9842781000 55800 55800 55800 55800 0
148 20250219 182200 9842781000 55800 55800 55800 55800 0
149 20250219 182100 9842781000 55800 55800 55800 55800 0
150 20250219 182000 9842781000 55800 55800 55800 55800 0
151 20250219 181900 9842781000 55800 55800 55800 55800 0
152 20250219 181800 9842781000 55800 55800 55800 55800 4016
153 20250219 181700 9842781000 55800 55800 55800 55800 0
154 20250219 181600 9842781000 55800 55800 55800 55800 0
155 20250219 181500 9842781000 55800 55800 55800 55800 0
156 20250219 181400 9842781000 55800 55800 55800 55800 0
157 20250219 181300 9842781000 55800 55800 55800 55800 0
158 20250219 181200 9842781000 55800 55800 55800 55800 0
159 20250219 181100 9842781000 55800 55800 55800 55800 0
160 20250219 181000 9842781000 55800 55800 55800 55800 0
161 20250219 180900 9842781000 55800 55800 55800 55800 0
162 20250219 180800 9842781000 55800 55800 55800 55800 0
163 20250219 180700 9842781000 55800 55800 55800 55800 0
164 20250219 180600 9842781000 55800 55800 55800 55800 0
165 20250219 180500 9842781000 55800 55800 55800 55800 0
166 20250219 180400 9842781000 55800 55800 55800 55800 0
167 20250219 180300 9842781000 55800 55800 55800 55800 0
168 20250219 180200 9842781000 55800 55800 55800 55800 0
169 20250219 180100 9842781000 55800 55800 55800 55800 0
170 20250219 180000 9842781000 55800 55800 55800 55800 0
171 20250219 175900 9842781000 55800 55800 55800 55800 0
172 20250219 175800 9842781000 55800 55800 55800 55800 0
173 20250219 175700 9842781000 55800 55800 55800 55800 0
174 20250219 175600 9842781000 55800 55800 55800 55800 0
175 20250219 175500 9842781000 55800 55800 55800 55800 0
176 20250219 175400 9842781000 55800 55800 55800 55800 0
177 20250219 175300 9842781000 55800 55800 55800 55800 0
178 20250219 175200 9842781000 55800 55800 55800 55800 0
179 20250219 175100 9842781000 55800 55800 55800 55800 0
180 20250219 175000 9842781000 55800 55800 55800 55800 0
181 20250219 174900 9842781000 55800 55800 55800 55800 0
182 20250219 174800 9842781000 55800 55800 55800 55800 4016
183 20250219 174700 9842781000 55800 55800 55800 55800 0
184 20250219 174600 9842781000 55800 55800 55800 55800 0
185 20250219 174500 9842781000 55800 55800 55800 55800 0
186 20250219 174400 9842781000 55800 55800 55800 55800 0
187 20250219 174300 9842781000 55800 55800 55800 55800 0
188 20250219 174200 9842781000 55800 55800 55800 55800 0
189 20250219 174100 9842781000 55800 55800 55800 55800 0
190 20250219 174000 9842781000 55800 55800 55800 55800 0
191 20250219 173900 9842781000 55800 55800 55800 55800 0
192 20250219 173800 9842781000 55800 55800 55800 55800 0
193 20250219 173700 9842781000 55800 55800 55800 55800 0
194 20250219 173600 9842781000 55800 55800 55800 55800 0
195 20250219 173500 9842781000 55800 55800 55800 55800 0
196 20250219 173400 9842781000 55800 55800 55800 55800 0
197 20250219 173300 9842781000 55800 55800 55800 55800 0
198 20250219 173200 9842781000 55800 55800 55800 55800 0
199 20250219 173100 9842781000 55800 55800 55800 55800 0
200 20250219 173000 9842781000 55800 55800 55800 55800 0
201 20250219 172900 9842781000 55800 55800 55800 55800 0
202 20250219 172800 9842781000 55800 55800 55800 55800 0
203 20250219 172700 9842781000 55800 55800 55800 55800 0
204 20250219 172600 9842781000 55800 55800 55800 55800 0
205 20250219 172500 9842781000 55800 55800 55800 55800 0
206 20250219 172400 9842781000 55800 55800 55800 55800 0
207 20250219 172300 9842781000 55800 55800 55800 55800 0
208 20250219 172200 9842781000 55800 55800 55800 55800 0
209 20250219 172100 9842781000 55800 55800 55800 55800 0
210 20250219 172000 9842781000 55800 55800 55800 55800 0
211 20250219 171900 9842781000 55800 55800 55800 55800 0
212 20250219 171800 9842781000 55800 55800 55800 55800 4016
213 20250219 171700 9842781000 55800 55800 55800 55800 0
214 20250219 171600 9842781000 55800 55800 55800 55800 0
215 20250219 171500 9842781000 55800 55800 55800 55800 0
216 20250219 171400 9842781000 55800 55800 55800 55800 0
217 20250219 171300 9842781000 55800 55800 55800 55800 0
218 20250219 171200 9842781000 55800 55800 55800 55800 0
219 20250219 171100 9842781000 55800 55800 55800 55800 0
220 20250219 171000 9842781000 55800 55800 55800 55800 0
221 20250219 170900 9842781000 55800 55800 55800 55800 0
222 20250219 170800 9842781000 55800 55800 55800 55800 0
223 20250219 170700 9842781000 55800 55800 55800 55800 0
224 20250219 170600 9842781000 55800 55800 55800 55800 0
225 20250219 170500 9842781000 55800 55800 55800 55800 0
226 20250219 170400 9842781000 55800 55800 55800 55800 0
227 20250219 170300 9842781000 55800 55800 55800 55800 0
228 20250219 170200 9842781000 55800 55800 55800 55800 0
229 20250219 170100 9842781000 55800 55800 55800 55800 0
230 20250219 170000 9842781000 55800 55800 55800 55800 0
231 20250219 165900 9842781000 55800 55800 55800 55800 0
232 20250219 165800 9842781000 55800 55800 55800 55800 0
233 20250219 165700 9842781000 55800 55800 55800 55800 0
234 20250219 165600 9842781000 55800 55800 55800 55800 0
235 20250219 165500 9842781000 55800 55800 55800 55800 0
236 20250219 165400 9842781000 55800 55800 55800 55800 0
237 20250219 165300 9842781000 55800 55800 55800 55800 0
238 20250219 165200 9842781000 55800 55800 55800 55800 0
239 20250219 165100 9842781000 55800 55800 55800 55800 0
240 20250219 165000 9842781000 55800 55800 55800 55800 0
241 20250219 164900 9842781000 55800 55800 55800 55800 0
242 20250219 164800 9842781000 55800 55800 55800 55800 4016
243 20250219 164700 9842781000 55800 55800 55800 55800 0
244 20250219 164600 9842781000 55800 55800 55800 55800 0
245 20250219 164500 9842781000 55800 55800 55800 55800 0
246 20250219 164400 9842781000 55800 55800 55800 55800 0
247 20250219 164300 9842781000 55800 55800 55800 55800 0
248 20250219 164200 9842781000 55800 55800 55800 55800 0
249 20250219 164100 9842781000 55800 55800 55800 55800 0
250 20250219 164000 9842781000 55800 55800 55800 55800 0
251 20250219 163900 9842781000 55800 55800 55800 55800 0
252 20250219 163800 9842781000 55800 55800 55800 55800 0
253 20250219 163700 9842781000 55800 55800 55800 55800 0
254 20250219 163600 9842781000 55800 55800 55800 55800 0
255 20250219 163500 9842781000 55800 55800 55800 55800 0
256 20250219 163400 9842781000 55800 55800 55800 55800 0
257 20250219 163300 9842781000 55800 55800 55800 55800 0
258 20250219 163200 9842781000 55800 55800 55800 55800 0
259 20250219 163100 9842781000 55800 55800 55800 55800 0
260 20250219 163000 9842781000 55800 55800 55800 55800 0
261 20250219 162900 9842781000 55800 55800 55800 55800 0
262 20250219 162800 9842781000 55800 55800 55800 55800 0
263 20250219 162700 9842781000 55800 55800 55800 55800 0
264 20250219 162600 9842781000 55800 55800 55800 55800 0
265 20250219 162500 9842781000 55800 55800 55800 55800 0
266 20250219 162400 9842781000 55800 55800 55800 55800 0
267 20250219 162300 9842781000 55800 55800 55800 55800 0
268 20250219 162200 9842781000 55800 55800 55800 55800 0
269 20250219 162100 9842781000 55800 55800 55800 55800 0
270 20250219 162000 9842781000 55800 55800 55800 55800 0
271 20250219 161900 9842781000 55800 55800 55800 55800 0
272 20250219 161800 9842781000 55800 55800 55800 55800 4016
273 20250219 161700 9842781000 55800 55800 55800 55800 0
274 20250219 161600 9842781000 55800 55800 55800 55800 0
275 20250219 161500 9842781000 55800 55800 55800 55800 0
276 20250219 161400 9842781000 55800 55800 55800 55800 0
277 20250219 161300 9842781000 55800 55800 55800 55800 0
278 20250219 161200 9842781000 55800 55800 55800 55800 0
279 20250219 161100 9842781000 55800 55800 55800 55800 0
280 20250219 161000 9842781000 55800 55800 55800 55800 0
281 20250219 160900 9842781000 55800 55800 55800 55800 0
282 20250219 160800 9842781000 55800 55800 55800 55800 0
283 20250219 160700 9842781000 55800 55800 55800 55800 0
284 20250219 160600 9842781000 55800 55800 55800 55800 0
285 20250219 160500 9842781000 55800 55800 55800 55800 0
286 20250219 160400 9842781000 55800 55800 55800 55800 0
287 20250219 160300 9842781000 55800 55800 55800 55800 0
288 20250219 160200 9842781000 55800 55800 55800 55800 0
289 20250219 160100 9842781000 55800 55800 55800 55800 0
290 20250219 160000 9842781000 55800 55800 55800 55800 0
291 20250219 155900 9842781000 55800 55800 55800 55800 0
292 20250219 155800 9842781000 55800 55800 55800 55800 0
293 20250219 155700 9842781000 55800 55800 55800 55800 0
294 20250219 155600 9842781000 55800 55800 55800 55800 0
295 20250219 155500 9842781000 55800 55800 55800 55800 0
296 20250219 155400 9842781000 55800 55800 55800 55800 0
297 20250219 155300 9842781000 55800 55800 55800 55800 0
298 20250219 155200 9842781000 55800 55800 55800 55800 0
299 20250219 155100 9842781000 55800 55800 55800 55800 0
300 20250219 155000 9842781000 55800 55800 55800 55800 0
301 20250219 154900 9842781000 55800 55800 55800 55800 0
302 20250219 154800 9842781000 55800 55800 55800 55800 4016
303 20250219 154700 9842781000 55800 55800 55800 55800 0
304 20250219 154600 9842781000 55800 55800 55800 55800 0
305 20250219 154500 9842781000 55800 55800 55800 55800 0
306 20250219 154400 9842781000 55800 55800 55800 55800 0
307 20250219 154300 9842781000 55800 55800 55800 55800 0
308 20250219 154200 9842781000 55800 55800 55800 55800 0
309 20250219 154100 9842781000 55800 55800 55800 55800 0
310 20250219 154000 9842781000 55800 55800 55800 55800 0
311 20250219 153900 9842781000 55800 55800 55800 55800 0
312 20250219 153800 9842781000 55800 55800 55800 55800 0
313 20250219 153700 9842781000 55800 55800 55800 55800 0
314 20250219 153600 9842781000 55800 55800 55800 55800 0
315 20250219 153500 9842781000 55800 55800 55800 55800 0
316 20250219 153400 9842781000 55800 55800 55800 55800 0
317 20250219 153300 9842781000 55800 55800 55800 55800 0
318 20250219 153200 9842781000 55800 55800 55800 55800 0
319 20250219 153100 9842781000 55800 55800 55800 55800 0
320 20250219 153000 9842781000 55800 55800 55800 55800 4016
321 20250219 152900 9618688200 55800 55800 55800 55800 0
322 20250219 152800 9618688200 55800 55800 55800 55800 0
323 20250219 152700 9618688200 55800 55800 55800 55800 0
324 20250219 152600 9618688200 55800 55800 55800 55800 0
325 20250219 152500 9618688200 55800 55800 55800 55800 0
326 20250219 152400 9618688200 55800 55800 55800 55800 0
327 20250219 152300 9618688200 55800 55800 55800 55800 0
328 20250219 152200 9618688200 55800 55800 55800 55800 0
329 20250219 152100 9618688200 55800 55800 55800 55800 0
330 20250219 152000 9618688200 55800 55800 55800 55800 0
331 20250219 151900 9618688200 55800 55700 55800 55700 918
332 20250219 151800 9567515100 55700 55800 55900 55700 1600
333 20250219 151700 9478235200 55800 55800 55900 55800 345
334 20250219 151600 9458961100 55800 55900 55900 55800 289
335 20250219 151500 9442815500 55800 55800 55900 55800 236
336 20250219 151400 9429633200 55900 55900 55900 55800 272
337 20250219 151300 9414438500 55900 55900 55900 55800 213
338 20250219 151200 9402533500 55800 55800 55900 55700 255
339 20250219 151100 9388305300 55800 55800 55800 55700 640
340 20250219 151000 9352608700 55700 55800 55800 55700 221
341 20250219 150900 9340283500 55700 55700 55800 55700 123
342 20250219 150800 9333423800 55700 55600 55800 55600 94
343 20250219 150700 9328182000 55700 55800 55800 55600 750
344 20250219 150600 9286407900 55800 55700 55800 55700 108
345 20250219 150500 9280391800 55800 55800 55800 55700 272
346 20250219 150400 9265226500 55700 55700 55800 55600 256
347 20250219 150300 9250966800 55700 55600 55800 55600 444
348 20250219 150200 9226238400 55700 55700 55700 55600 148
349 20250219 150100 9218005800 55600 55700 55700 55600 226
350 20250219 150000 9205418000 55700 55700 55700 55600 164
351 20250219 145900 9196294700 55700 55700 55700 55600 335
352 20250219 145800 9177647000 55700 55700 55700 55600 229
353 20250219 145700 9164910500 55600 55600 55700 55600 400
354 20250219 145600 9142631300 55600 55700 55700 55600 291
355 20250219 145500 9126441100 55600 55600 55700 55600 80
356 20250219 145400 9121988300 55700 55700 55700 55600 242
357 20250219 145300 9108528800 55700 55700 55700 55600 806
358 20250219 145200 9063685200 55700 55700 55800 55600 253
359 20250219 145100 9049610500 55600 55700 55800 55600 291
360 20250219 145000 9033405500 55700 55700 55700 55600 1687
361 20250219 144900 8939553500 55600 55600 55700 55600 598
362 20250219 144800 8906292400 55700 55700 55700 55600 162
363 20250219 144700 8897271200 55700 55900 55900 55600 3225
364 20250219 144600 8717634000 55800 55800 55900 55700 277
365 20250219 144500 8702178300 55800 55800 55800 55700 666
366 20250219 144400 8665033500 55800 55800 55800 55700 98
367 20250219 144300 8659567200 55800 55800 55800 55700 279
368 20250219 144200 8644021300 55700 55800 55800 55700 156
369 20250219 144100 8635317000 55800 55700 55800 55700 354
370 20250219 144000 8615585000 55700 55800 55800 55700 164
371 20250219 143900 8606447600 55700 55800 55800 55700 50
372 20250219 143800 8603659500 55800 55700 55800 55700 240
373 20250219 143700 8590288900 55700 55800 55800 55700 298
374 20250219 143600 8573681400 55800 55700 55800 55700 176
375 20250219 143500 8563873500 55800 55800 55800 55700 148
376 20250219 143400 8555616000 55700 55800 55800 55700 240
377 20250219 143300 8542244400 55800 55700 55800 55700 117
378 20250219 143200 8535717000 55700 55700 55800 55700 173
379 20250219 143100 8526080000 55700 55800 55800 55700 276
380 20250219 143000 8510701000 55700 55800 55800 55700 86
381 20250219 142900 8505907900 55800 55800 55800 55700 167
382 20250219 142800 8496602300 55700 55800 55800 55700 46
383 20250219 142700 8494036200 55700 55900 55900 55700 1949
384 20250219 142600 8385444400 55900 55800 55900 55800 55
385 20250219 142500 8382370800 55800 55800 55900 55800 232
386 20250219 142400 8369421700 55900 55800 55900 55800 24
387 20250219 142300 8368081200 55800 55900 55900 55800 220
388 20250219 142200 8355801400 55900 55900 55900 55800 181
389 20250219 142100 8345697100 55800 55700 55800 55700 66
390 20250219 142000 8342015300 55800 55800 55800 55700 461
391 20250219 141900 8316305900 55700 55700 55800 55600 655
392 20250219 141800 8279824300 55700 55900 55900 55600 2529
393 20250219 141700 8138933700 55800 55800 55900 55800 18
394 20250219 141600 8137928200 55800 55800 55900 55800 402
395 20250219 141500 8115474900 55800 55800 55900 55800 69
396 20250219 141400 8111619200 55800 55800 55900 55800 139
397 20250219 141300 8103862600 55800 55800 55900 55800 167
398 20250219 141200 8094539300 55800 55900 55900 55800 303
399 20250219 141100 8077628800 55900 55800 55900 55800 264
400 20250219 141000 8062894600 55900 55800 55900 55800 108
401 20250219 140900 8056858200 55800 55900 55900 55800 269
402 20250219 140800 8041838800 55800 56000 56000 55800 188
403 20250219 140700 8031327900 55900 55900 56000 55900 315
404 20250219 140600 8013709600 56000 55900 56000 55900 31
405 20250219 140500 8011975200 55900 56000 56000 55900 384
406 20250219 140400 7990489400 56000 55900 56100 55900 538
407 20250219 140300 7960359500 55900 55900 56100 55900 1244
408 20250219 140200 7890701100 56000 55900 56000 55900 373
409 20250219 140100 7869846700 55900 56100 56100 55900 565
410 20250219 140000 7838209500 56000 56100 56100 56000 165
411 20250219 135900 7828966700 56100 56100 56100 56000 100
412 20250219 135800 7823357400 56100 56100 56100 56000 231
413 20250219 135700 7810416600 56000 55900 56000 55900 787
414 20250219 135600 7766345600 56000 55900 56000 55900 375
415 20250219 135500 7745375300 55900 55900 56000 55900 104
416 20250219 135400 7739560300 55900 55900 56000 55800 235
417 20250219 135300 7726428400 55900 55900 55900 55800 239
418 20250219 135200 7713081200 55800 56000 56000 55800 1302
419 20250219 135100 7640405100 55900 55800 56000 55800 179
420 20250219 135000 7630397500 55900 56000 56000 55800 1574
421 20250219 134900 7542392300 56000 56000 56000 55900 267
422 20250219 134800 7527459800 55900 56100 56100 55900 162
423 20250219 134700 7518397500 56100 56100 56100 56000 317
424 20250219 134600 7500635600 56000 56000 56100 56000 82
425 20250219 134500 7496040900 56100 56000 56100 56000 232
426 20250219 134400 7483038600 56000 56000 56100 56000 236
427 20250219 134300 7469816000 56100 56100 56100 56000 239
428 20250219 134200 7456426000 56100 56000 56100 56000 209
429 20250219 134100 7444714800 56000 56100 56100 56000 41
430 20250219 134000 7442417300 56000 56000 56100 56000 199
431 20250219 133900 7431271300 56000 56100 56100 56000 137
432 20250219 133800 7423591400 56000 56000 56100 56000 245
433 20250219 133700 7409870500 56000 56100 56100 56000 201
434 20250219 133600 7398612000 56000 56000 56100 56000 249
435 20250219 133500 7384661000 56000 56000 56100 56000 382
436 20250219 133400 7363266400 56000 56100 56100 56000 340
437 20250219 133300 7344206100 56200 56100 56200 56000 227
438 20250219 133200 7331481100 56100 56000 56100 56000 121
439 20250219 133100 7324704000 56100 56100 56100 56000 178
440 20250219 133000 7314732200 56100 56100 56100 56000 80
441 20250219 132900 7310245900 56000 56100 56100 56000 587
442 20250219 132800 7277333600 56100 56000 56100 56000 114
443 20250219 132700 7270941500 56100 56000 56100 56000 276
444 20250219 132600 7255481400 56000 56000 56100 56000 235
445 20250219 132500 7242318700 56000 56000 56100 56000 308
446 20250219 132400 7225069500 56100 56100 56100 56000 400
447 20250219 132300 7202642200 56000 56000 56100 56000 93
448 20250219 132200 7197433600 56000 56000 56100 56000 179
449 20250219 132100 7187406300 56100 56100 56100 56000 84
450 20250219 132000 7182700100 56100 56100 56200 56000 109
451 20250219 131900 7176588600 56000 56100 56200 56000 575
452 20250219 131800 7144318400 56000 56200 56200 56000 571
453 20250219 131700 7112300100 56200 56100 56200 56100 159
454 20250219 131600 7103376700 56100 56100 56200 56100 173
455 20250219 131500 7093667100 56100 56400 56400 56100 3171
456 20250219 131400 6915220800 56300 56400 56400 56300 95
457 20250219 131300 6909869300 56300 56300 56400 56300 479
458 20250219 131200 6882890200 56300 56300 56400 56300 57
459 20250219 131100 6879675900 56400 56400 56400 56300 290
460 20250219 131000 6863333000 56400 56400 56500 56300 131
461 20250219 130900 6855949600 56400 56400 56500 56400 143
462 20250219 130800 6847884000 56500 56400 56500 56400 229
463 20250219 130700 6834967700 56400 56400 56500 56400 557
464 20250219 130600 6803549700 56500 56400 56500 56400 201
465 20250219 130500 6792209200 56500 56400 56500 56400 43
466 20250219 130400 6789781100 56500 56500 56500 56400 769
467 20250219 130300 6746400500 56400 56400 56500 56400 84
468 20250219 130200 6741661400 56500 56500 56500 56400 258
469 20250219 130100 6727097400 56500 56400 56500 56400 92
470 20250219 130000 6721906600 56500 56500 56500 56400 206
471 20250219 125900 6710284500 56400 56400 56500 56400 119
472 20250219 125800 6703566800 56400 56500 56500 56400 162
473 20250219 125700 6694426300 56500 56500 56600 56400 611
474 20250219 125600 6659940700 56400 56500 56600 56400 341
475 20250219 125500 6640680400 56500 56600 56700 56500 189
476 20250219 125400 6629998400 56600 56600 56700 56500 131
477 20250219 125300 6622581700 56500 56500 56600 56500 266
478 20250219 125200 6607539200 56600 56600 56700 56500 244
479 20250219 125100 6593725600 56600 56600 56600 56500 184
480 20250219 125000 6583323900 56600 56500 56600 56500 185
481 20250219 124900 6572858500 56500 56600 56700 56500 1622
482 20250219 124800 6481098100 56700 56700 56700 56600 963
483 20250219 124700 6426574500 56600 56600 56700 56600 195
484 20250219 124600 6415532700 56600 56700 56800 56600 232
485 20250219 124500 6402395000 56700 56700 56800 56700 234
486 20250219 124400 6389124500 56700 56800 56800 56600 350
487 20250219 124300 6369279600 56800 56700 56800 56600 291
488 20250219 124200 6352775400 56700 56700 56800 56600 706
489 20250219 124100 6312735400 56700 56700 56700 56600 419
490 20250219 124000 6288985400 56600 56700 56700 56600 191
491 20250219 123900 6278168700 56600 56700 56700 56600 86
492 20250219 123800 6273293300 56600 56700 56700 56600 317
493 20250219 123700 6255338600 56600 56500 56700 56400 3843
494 20250219 123600 6037933400 56400 56400 56500 56400 212
495 20250219 123500 6025958500 56500 56400 56500 56400 387
496 20250219 123400 6004117800 56400 56400 56400 56300 439
497 20250219 123300 5979363400 56400 56500 56500 56300 1162
498 20250219 123200 5913818900 56500 56400 56500 56400 56
499 20250219 123100 5910656300 56500 56400 56500 56400 238
500 20250219 123000 5897225000 56400 56500 56500 56400 321
501 20250219 122900 5879096000 56400 56500 56500 56400 188
502 20250219 122800 5868490300 56500 56400 56500 56300 266
503 20250219 122700 5853479700 56500 56500 56500 56400 1274
504 20250219 122600 5781609900 56500 56400 56500 56400 263
505 20250219 122500 5766765700 56400 56400 56500 56300 134
506 20250219 122400 5759211000 56500 56400 56500 56300 166
507 20250219 122300 5749850200 56400 56400 56400 56300 111
508 20250219 122200 5743594600 56300 56400 56500 56300 280
509 20250219 122100 5727798400 56400 56400 56500 56300 234
510 20250219 122000 5714582100 56500 56300 56500 56300 807
511 20250219 121900 5669082800 56300 56300 56400 56300 286
512 20250219 121800 5652969800 56300 56400 56400 56300 108
513 20250219 121700 5646879200 56400 56400 56400 56300 217
514 20250219 121600 5634657800 56400 56400 56500 56300 195
515 20250219 121500 5623660400 56400 56300 56500 56300 433
516 20250219 121400 5599244200 56400 56300 56400 56200 299
517 20250219 121300 5582404000 56200 56300 56400 56200 189
518 20250219 121200 5571771500 56200 56200 56300 56200 104
519 20250219 121100 5565922600 56200 56300 56300 56100 145
520 20250219 121000 5557776300 56300 56300 56300 56200 73
521 20250219 120900 5553667000 56200 56300 56400 56200 247
522 20250219 120800 5539770800 56300 56300 56300 56200 152
523 20250219 120700 5531218300 56200 56300 56300 56200 114
524 20250219 120600 5524805500 56200 56200 56400 56200 189
525 20250219 120500 5514176100 56200 56200 56400 56200 85
526 20250219 120400 5509394200 56300 56300 56300 56200 276
527 20250219 120300 5493868200 56300 56200 56300 56200 155
528 20250219 120200 5485154500 56200 56300 56400 56200 116
529 20250219 120100 5478626000 56200 56300 56400 56200 197
530 20250219 120000 5467533300 56300 56300 56300 56200 206
531 20250219 115900 5455948400 56200 56400 56400 56200 339
532 20250219 115800 5436862800 56400 56400 56400 56300 134
533 20250219 115700 5429314800 56400 56400 56500 56300 311
534 20250219 115600 5411773100 56400 56300 56500 56300 319
535 20250219 115500 5393777800 56400 56400 56500 56300 379
536 20250219 115400 5372404800 56400 56400 56400 56300 160
537 20250219 115300 5363385700 56400 56300 56400 56300 1319
538 20250219 115200 5289094800 56300 56200 56300 56200 94
539 20250219 115100 5283803000 56300 56200 56300 56200 337
540 20250219 115000 5264854900 56300 56200 56300 56100 397
541 20250219 114900 5242539100 56300 56100 56300 56100 144
542 20250219 114800 5234449800 56200 56200 56200 56100 206
543 20250219 114700 5222885300 56200 56200 56300 56100 863
544 20250219 114600 5174327200 56200 55800 56300 55800 5721
545 20250219 114500 4853753100 55800 55800 55800 55700 69
546 20250219 114400 4849906500 55700 55800 55900 55700 499
547 20250219 114300 4822056700 55800 55800 55900 55800 261
548 20250219 114200 4807486300 55800 55800 55900 55800 168
549 20250219 114100 4798108000 55900 55800 55900 55800 236
550 20250219 114000 4784928200 55900 55900 55900 55800 20
551 20250219 113900 4783810800 55800 55900 55900 55800 244
552 20250219 113800 4770189100 55900 56000 56000 55800 185
553 20250219 113700 4759846400 56000 55900 56000 55800 158
554 20250219 113600 4751015900 55900 56000 56000 55800 118
555 20250219 113500 4744417400 56000 55900 56000 55800 616
556 20250219 113400 4709978200 55900 55900 55900 55800 149
557 20250219 113300 4701651600 55800 55900 55900 55800 183
558 20250219 113200 4691435200 55900 55800 55900 55800 176
559 20250219 113100 4681604500 55900 55800 55900 55800 178
560 20250219 113000 4671667300 55800 55800 55900 55800 220
561 20250219 112900 4659384800 55800 55800 55900 55800 171
562 20250219 112800 4649835100 55900 55800 55900 55800 239
563 20250219 112700 4636492900 55800 55900 55900 55800 118
564 20250219 112600 4629899700 55900 55800 55900 55800 281
565 20250219 112500 4614217400 55800 55800 55900 55800 159
566 20250219 112400 4605338200 55900 55800 55900 55800 223
567 20250219 112300 4592888000 55800 55900 55900 55800 101
568 20250219 112200 4587247700 55900 55900 55900 55800 297
569 20250219 112100 4570661400 55900 55900 55900 55800 302
570 20250219 112000 4553800900 55800 55800 55900 55800 105
571 20250219 111900 4547939000 55900 55800 55900 55800 227
572 20250219 111800 4535265600 55700 55800 55900 55700 214
573 20250219 111700 4523340600 55800 55800 55900 55700 247
574 20250219 111600 4509562500 55800 55800 55800 55700 115
575 20250219 111500 4503149400 55800 55700 55900 55700 272
576 20250219 111400 4487978700 55700 55700 55900 55700 84
577 20250219 111300 4483294100 55700 55900 55900 55700 217
578 20250219 111200 4471197600 55800 55700 55900 55700 241
579 20250219 111100 4457764500 55800 55700 55800 55700 102
580 20250219 111000 4452079500 55800 55700 55900 55700 204
581 20250219 110900 4440709400 55800 55800 55800 55700 45
582 20250219 110800 4438199000 55800 55800 55800 55700 225
583 20250219 110700 4425658100 55700 55800 55800 55700 131
584 20250219 110600 4418355100 55800 55800 55900 55700 111
585 20250219 110500 4412162000 55900 55800 55900 55700 93
586 20250219 110400 4406974400 55700 55800 55800 55700 208
587 20250219 110300 4395380600 55800 55700 55800 55700 305
588 20250219 110200 4378382100 55700 55600 55800 55600 1109
589 20250219 110100 4316686200 55600 55700 55800 55600 636
590 20250219 110000 4281262100 55800 55800 55800 55700 620
591 20250219 105900 4246726000 55800 55800 55800 55700 328
592 20250219 105800 4228439200 55800 55800 55800 55700 23
593 20250219 105700 4227155900 55700 55800 55900 55700 463
594 20250219 105600 4201318800 55800 55800 55800 55600 185
595 20250219 105500 4191015000 55700 55600 55800 55600 440
596 20250219 105400 4166519100 55600 55700 55700 55600 124
597 20250219 105300 4159620200 55600 55700 55800 55600 297
598 20250219 105200 4143076400 55700 55700 55700 55600 228
599 20250219 105100 4130386600 55600 55800 55800 55600 127
600 20250219 105000 4123320200 55800 55700 55800 55600 196
601 20250219 104900 4112416200 55800 55800 55800 55600 206
602 20250219 104800 4100949300 55800 55700 55800 55600 931
603 20250219 104700 4049147600 55700 55700 55800 55600 642
604 20250219 104600 4013391300 55700 55700 55700 55600 161
605 20250219 104500 4004436500 55600 55700 55700 55600 243
606 20250219 104400 3990921900 55600 55700 55700 55600 150
607 20250219 104300 3982579900 55600 55700 55700 55600 402
608 20250219 104200 3960221100 55700 55600 55700 55600 121
609 20250219 104100 3953483700 55700 55700 55700 55600 756
610 20250219 104000 3911441800 55600 55700 55700 55600 180
611 20250219 103900 3901425900 55700 55600 55700 55600 398
612 20250219 103800 3879296000 55600 55600 55700 55600 134
613 20250219 103700 3871843400 55700 55500 55700 55500 335
614 20250219 103600 3853229600 55500 55600 55600 55500 158
615 20250219 103500 3844455300 55600 55700 55700 55600 352
616 20250219 103400 3824880600 55600 55600 55700 55600 489
617 20250219 103300 3797690500 55700 55500 55700 55500 742
618 20250219 103200 3756483100 55500 55600 55700 55500 241
619 20250219 103100 3743095100 55600 55700 55800 55600 144
620 20250219 103000 3735084200 55600 55600 55700 55500 1490
621 20250219 102900 3652256300 55500 55600 55600 55500 268
622 20250219 102800 3637356200 55600 55600 55600 55500 381
623 20250219 102700 3616177500 55500 55600 55600 55500 313
624 20250219 102600 3598798900 55600 55600 55700 55600 396
625 20250219 102500 3576780200 55600 55600 55700 55600 2642
626 20250219 102400 3429849100 55600 55700 55800 55600 230
627 20250219 102300 3417042000 55700 55800 55800 55700 206
628 20250219 102200 3405565900 55800 55700 55800 55700 454
629 20250219 102100 3380257900 55700 55700 55800 55600 990
630 20250219 102000 3325126800 55800 55800 55800 55700 550
631 20250219 101900 3294479500 55700 55700 55800 55700 161
632 20250219 101800 3285508600 55800 55800 55800 55800 134
633 20250219 101700 3278031400 55700 55800 55900 55700 401
634 20250219 101600 3255659900 55700 55700 55800 55700 156
635 20250219 101500 3246965800 55700 55900 55900 55700 162
636 20250219 101400 3237939600 55900 55800 55900 55700 256
637 20250219 101300 3223668200 55800 55800 55800 55800 904
638 20250219 101200 3173225000 55800 55900 55900 55800 228
639 20250219 101100 3160497300 55800 55800 55900 55800 117
640 20250219 101000 3153968200 55900 55900 55900 55800 175
641 20250219 100900 3144198200 55900 55900 55900 55800 97
642 20250219 100800 3138782800 55900 55900 56000 55800 240
643 20250219 100700 3125367000 55900 55900 55900 55800 43
644 20250219 100600 3122965300 55800 55900 55900 55800 427
645 20250219 100500 3099120300 55800 55900 55900 55800 217
646 20250219 100400 3087009600 55900 55800 55900 55800 177
647 20250219 100300 3077115800 55800 55800 55900 55800 307
648 20250219 100200 3059968500 55800 55900 55900 55800 379
649 20250219 100100 3038817300 55800 56000 56000 55800 1842
650 20250219 100000 2935848500 55900 56000 56000 55900 147
651 20250219 095900 2927628800 55800 55900 56000 55800 677
652 20250219 095800 2889794700 55900 55900 55900 55800 118
653 20250219 095700 2883206700 55800 55800 56000 55800 214
654 20250219 095600 2871256800 55900 55900 55900 55800 343
655 20250219 095500 2852105600 56000 55900 56000 55900 647
656 20250219 095400 2815931300 55900 56000 56000 55900 293
657 20250219 095300 2799548900 56000 55900 56000 55900 81
658 20250219 095200 2795019400 55900 55900 55900 55800 321
659 20250219 095100 2777090900 55900 55900 55900 55800 101
660 20250219 095000 2771450600 55800 55800 55900 55800 769
661 20250219 094900 2728521300 55800 55800 55900 55800 74
662 20250219 094800 2724388400 55800 55800 55900 55700 1183
663 20250219 094700 2658374900 56000 55800 56100 55800 537
664 20250219 094600 2628343700 56000 55900 56000 55800 1591
665 20250219 094500 2539516600 56000 56000 56100 55900 353
666 20250219 094400 2519765700 56000 55900 56000 55800 850
667 20250219 094300 2472249500 55700 55700 55900 55600 1342
668 20250219 094200 2397443500 55700 55900 55900 55600 1850
669 20250219 094100 2294279400 55900 55900 56000 55800 266
670 20250219 094000 2279419400 55800 56000 56000 55800 1518
671 20250219 093900 2194571800 55900 56000 56100 55900 252
672 20250219 093800 2180461800 56000 56000 56100 55900 1107
673 20250219 093700 2118478400 56000 56100 56100 55900 198
674 20250219 093600 2107396400 56100 56100 56100 55900 794
675 20250219 093500 2062971900 56100 56000 56100 55900 388
676 20250219 093400 2041273600 56000 56000 56000 55900 292
677 20250219 093300 2024934400 56000 55900 56000 55900 207
678 20250219 093200 2013353100 55900 55900 56000 55700 2841
679 20250219 093100 1854898900 55900 55700 55900 55700 512
680 20250219 093000 1826334800 55900 55800 55900 55700 311
681 20250219 092900 1808986500 55800 55900 56000 55700 371
682 20250219 092800 1788309300 55800 55900 55900 55800 338
683 20250219 092700 1769433700 55900 56000 56100 55600 1861
684 20250219 092600 1665658500 56000 56000 56000 55800 1567
685 20250219 092500 1578051500 56000 56000 56000 55700 874
686 20250219 092400 1529151900 55700 55600 56000 55500 2919
687 20250219 092300 1366883200 55600 55800 55900 55600 1172
688 20250219 092200 1301555600 55800 56100 56100 55800 1067
689 20250219 092100 1241902200 55900 56400 56400 55900 5374
690 20250219 092000 940351100 56400 56500 56500 56400 298
691 20250219 091900 923531200 56400 56500 56600 56400 263
692 20250219 091800 908669000 56500 56500 56600 56500 578
693 20250219 091700 875994400 56500 56400 56600 56400 267
694 20250219 091600 860915300 56400 56600 56600 56400 215
695 20250219 091500 848777900 56600 56400 56600 56300 487
696 20250219 091400 821304700 56500 56400 56600 56300 803
697 20250219 091300 776048800 56300 56400 56600 56300 770
698 20250219 091200 732616400 56600 56500 56600 56400 223
699 20250219 091100 720018700 56400 56500 56500 56400 502
700 20250219 091000 691656800 56500 56600 56700 56500 877
701 20250219 090900 642058300 56600 56600 56600 56500 568
702 20250219 090800 609940200 56600 56600 56600 56500 197
703 20250219 090700 598804300 56700 56500 56700 56500 615
704 20250219 090600 563996100 56500 56700 56700 56500 660
705 20250219 090500 526624100 56600 56500 56900 56500 1933
706 20250219 090400 417018000 56300 56600 56800 56100 2317
707 20250219 090300 286428400 56800 56500 56900 56400 718
708 20250219 090200 245816900 56300 56500 56500 56300 615
709 20250219 090100 211152700 56300 56400 56600 56300 1594
710 20250219 090000 121274700 56600 56600 56600 56300 2129