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

Update 2025-02-13 2830 candle_min

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

672
099320/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,201000,11471582600,51700,51700,51700,51700,1562
20250213,200900,11471582600,51700,51700,51700,51700,0
20250213,200800,11471582600,51700,51700,51700,51700,0
20250213,200700,11471582600,51700,51700,51700,51700,0
20250213,200600,11471582600,51700,51700,51700,51700,0
20250213,200500,11471582600,51700,51700,51700,51700,0
20250213,200400,11471582600,51700,51700,51700,51700,0
20250213,200300,11471582600,51700,51700,51700,51700,0
20250213,200200,11471582600,51700,51700,51700,51700,0
20250213,200100,11471582600,51700,51700,51700,51700,0
20250213,200000,11471582600,51700,51700,51700,51700,0
20250213,195900,11471582600,51700,51700,51700,51700,0
20250213,195800,11471582600,51700,51700,51700,51700,0
20250213,195700,11471582600,51700,51700,51700,51700,0
20250213,195600,11471582600,51700,51700,51700,51700,0
20250213,195500,11471582600,51700,51700,51700,51700,0
20250213,195400,11471582600,51700,51700,51700,51700,0
20250213,195300,11471582600,51700,51700,51700,51700,0
20250213,195200,11471582600,51700,51700,51700,51700,0
20250213,195100,11471582600,51700,51700,51700,51700,0
20250213,195000,11471582600,51700,51700,51700,51700,0
20250213,194900,11471582600,51700,51700,51700,51700,0
20250213,194800,11471582600,51700,51700,51700,51700,0
20250213,194700,11471582600,51700,51700,51700,51700,0
20250213,194600,11471582600,51700,51700,51700,51700,0
20250213,194500,11471582600,51700,51700,51700,51700,0
20250213,194400,11471582600,51700,51700,51700,51700,0
20250213,194300,11471582600,51700,51700,51700,51700,0
20250213,194200,11471582600,51700,51700,51700,51700,0
20250213,194100,11471582600,51700,51700,51700,51700,0
20250213,194000,11471582600,51700,51700,51700,51700,1562
20250213,193900,11471582600,51700,51700,51700,51700,0
20250213,193800,11471582600,51700,51700,51700,51700,0
20250213,193700,11471582600,51700,51700,51700,51700,0
20250213,193600,11471582600,51700,51700,51700,51700,0
20250213,193500,11471582600,51700,51700,51700,51700,0
20250213,193400,11471582600,51700,51700,51700,51700,0
20250213,193300,11471582600,51700,51700,51700,51700,0
20250213,193200,11471582600,51700,51700,51700,51700,0
20250213,193100,11471582600,51700,51700,51700,51700,0
20250213,193000,11471582600,51700,51700,51700,51700,0
20250213,192900,11471582600,51700,51700,51700,51700,0
20250213,192800,11471582600,51700,51700,51700,51700,0
20250213,192700,11471582600,51700,51700,51700,51700,0
20250213,192600,11471582600,51700,51700,51700,51700,0
20250213,192500,11471582600,51700,51700,51700,51700,0
20250213,192400,11471582600,51700,51700,51700,51700,0
20250213,192300,11471582600,51700,51700,51700,51700,0
20250213,192200,11471582600,51700,51700,51700,51700,0
20250213,192100,11471582600,51700,51700,51700,51700,0
20250213,192000,11471582600,51700,51700,51700,51700,0
20250213,191900,11471582600,51700,51700,51700,51700,0
20250213,191800,11471582600,51700,51700,51700,51700,0
20250213,191700,11471582600,51700,51700,51700,51700,0
20250213,191600,11471582600,51700,51700,51700,51700,0
20250213,191500,11471582600,51700,51700,51700,51700,0
20250213,191400,11471582600,51700,51700,51700,51700,0
20250213,191300,11471582600,51700,51700,51700,51700,0
20250213,191200,11471582600,51700,51700,51700,51700,0
20250213,191100,11471582600,51700,51700,51700,51700,0
20250213,191000,11471582600,51700,51700,51700,51700,1562
20250213,190900,11471582600,51700,51700,51700,51700,0
20250213,190800,11471582600,51700,51700,51700,51700,0
20250213,190700,11471582600,51700,51700,51700,51700,0
20250213,190600,11471582600,51700,51700,51700,51700,0
20250213,190500,11471582600,51700,51700,51700,51700,0
20250213,190400,11471582600,51700,51700,51700,51700,0
20250213,190300,11471582600,51700,51700,51700,51700,0
20250213,190200,11471582600,51700,51700,51700,51700,0
20250213,190100,11471582600,51700,51700,51700,51700,0
20250213,190000,11471582600,51700,51700,51700,51700,0
20250213,185900,11471582600,51700,51700,51700,51700,0
20250213,185800,11471582600,51700,51700,51700,51700,0
20250213,185700,11471582600,51700,51700,51700,51700,0
20250213,185600,11471582600,51700,51700,51700,51700,0
20250213,185500,11471582600,51700,51700,51700,51700,0
20250213,185400,11471582600,51700,51700,51700,51700,0
20250213,185300,11471582600,51700,51700,51700,51700,0
20250213,185200,11471582600,51700,51700,51700,51700,0
20250213,185100,11471582600,51700,51700,51700,51700,0
20250213,185000,11471582600,51700,51700,51700,51700,0
20250213,184900,11471582600,51700,51700,51700,51700,0
20250213,184800,11471582600,51700,51700,51700,51700,0
20250213,184700,11471582600,51700,51700,51700,51700,0
20250213,184600,11471582600,51700,51700,51700,51700,0
20250213,184500,11471582600,51700,51700,51700,51700,0
20250213,184400,11471582600,51700,51700,51700,51700,0
20250213,184300,11471582600,51700,51700,51700,51700,0
20250213,184200,11471582600,51700,51700,51700,51700,0
20250213,184100,11471582600,51700,51700,51700,51700,0
20250213,184000,11471582600,51700,51700,51700,51700,1562
20250213,183900,11471582600,51700,51700,51700,51700,0
20250213,183800,11471582600,51700,51700,51700,51700,0
20250213,183700,11471582600,51700,51700,51700,51700,0
20250213,183600,11471582600,51700,51700,51700,51700,0
20250213,183500,11471582600,51700,51700,51700,51700,0
20250213,183400,11471582600,51700,51700,51700,51700,0
20250213,183300,11471582600,51700,51700,51700,51700,0
20250213,183200,11471582600,51700,51700,51700,51700,0
20250213,183100,11471582600,51700,51700,51700,51700,0
20250213,183000,11471582600,51700,51700,51700,51700,0
20250213,182900,11471582600,51700,51700,51700,51700,0
20250213,182800,11471582600,51700,51700,51700,51700,0
20250213,182700,11471582600,51700,51700,51700,51700,0
20250213,182600,11471582600,51700,51700,51700,51700,0
20250213,182500,11471582600,51700,51700,51700,51700,0
20250213,182400,11471582600,51700,51700,51700,51700,0
20250213,182300,11471582600,51700,51700,51700,51700,0
20250213,182200,11471582600,51700,51700,51700,51700,0
20250213,182100,11471582600,51700,51700,51700,51700,0
20250213,182000,11471582600,51700,51700,51700,51700,0
20250213,181900,11471582600,51700,51700,51700,51700,0
20250213,181800,11471582600,51700,51700,51700,51700,0
20250213,181700,11471582600,51700,51700,51700,51700,0
20250213,181600,11471582600,51700,51700,51700,51700,0
20250213,181500,11471582600,51700,51700,51700,51700,0
20250213,181400,11471582600,51700,51700,51700,51700,0
20250213,181300,11471582600,51700,51700,51700,51700,0
20250213,181200,11471582600,51700,51700,51700,51700,0
20250213,181100,11471582600,51700,51700,51700,51700,0
20250213,181000,11471582600,51700,51700,51700,51700,1562
20250213,180900,11471582600,51700,51700,51700,51700,0
20250213,180800,11471582600,51700,51700,51700,51700,0
20250213,180700,11471582600,51700,51700,51700,51700,0
20250213,180600,11471582600,51700,51700,51700,51700,0
20250213,180500,11471582600,51700,51700,51700,51700,0
20250213,180400,11471582600,51700,51700,51700,51700,0
20250213,180300,11471582600,51700,51700,51700,51700,0
20250213,180200,11471582600,51700,51700,51700,51700,0
20250213,180100,11471582600,51700,51700,51700,51700,0
20250213,180000,11471582600,51700,51700,51700,51700,0
20250213,175900,11471582600,51700,51700,51700,51700,0
20250213,175800,11471582600,51700,51700,51700,51700,0
20250213,175700,11471582600,51700,51700,51700,51700,0
20250213,175600,11471582600,51700,51700,51700,51700,0
20250213,175500,11471582600,51700,51700,51700,51700,0
20250213,175400,11471582600,51700,51700,51700,51700,0
20250213,175300,11471582600,51700,51700,51700,51700,0
20250213,175200,11471582600,51700,51700,51700,51700,0
20250213,175100,11471582600,51700,51700,51700,51700,0
20250213,175000,11471582600,51700,51700,51700,51700,0
20250213,174900,11471582600,51700,51700,51700,51700,0
20250213,174800,11471582600,51700,51700,51700,51700,0
20250213,174700,11471582600,51700,51700,51700,51700,0
20250213,174600,11471582600,51700,51700,51700,51700,0
20250213,174500,11471582600,51700,51700,51700,51700,0
20250213,174400,11471582600,51700,51700,51700,51700,0
20250213,174300,11471582600,51700,51700,51700,51700,0
20250213,174200,11471582600,51700,51700,51700,51700,0
20250213,174100,11471582600,51700,51700,51700,51700,0
20250213,174000,11471582600,51700,51700,51700,51700,1562
20250213,173900,11471582600,51700,51700,51700,51700,0
20250213,173800,11471582600,51700,51700,51700,51700,0
20250213,173700,11471582600,51700,51700,51700,51700,0
20250213,173600,11471582600,51700,51700,51700,51700,0
20250213,173500,11471582600,51700,51700,51700,51700,0
20250213,173400,11471582600,51700,51700,51700,51700,0
20250213,173300,11471582600,51700,51700,51700,51700,0
20250213,173200,11471582600,51700,51700,51700,51700,0
20250213,173100,11471582600,51700,51700,51700,51700,0
20250213,173000,11471582600,51700,51700,51700,51700,0
20250213,172900,11471582600,51700,51700,51700,51700,0
20250213,172800,11471582600,51700,51700,51700,51700,0
20250213,172700,11471582600,51700,51700,51700,51700,0
20250213,172600,11471582600,51700,51700,51700,51700,0
20250213,172500,11471582600,51700,51700,51700,51700,0
20250213,172400,11471582600,51700,51700,51700,51700,0
20250213,172300,11471582600,51700,51700,51700,51700,0
20250213,172200,11471582600,51700,51700,51700,51700,0
20250213,172100,11471582600,51700,51700,51700,51700,0
20250213,172000,11471582600,51700,51700,51700,51700,0
20250213,171900,11471582600,51700,51700,51700,51700,0
20250213,171800,11471582600,51700,51700,51700,51700,0
20250213,171700,11471582600,51700,51700,51700,51700,0
20250213,171600,11471582600,51700,51700,51700,51700,0
20250213,171500,11471582600,51700,51700,51700,51700,0
20250213,171400,11471582600,51700,51700,51700,51700,0
20250213,171300,11471582600,51700,51700,51700,51700,0
20250213,171200,11471582600,51700,51700,51700,51700,0
20250213,171100,11471582600,51700,51700,51700,51700,0
20250213,171000,11471582600,51700,51700,51700,51700,1562
20250213,170900,11471582600,51700,51700,51700,51700,0
20250213,170800,11471582600,51700,51700,51700,51700,0
20250213,170700,11471582600,51700,51700,51700,51700,0
20250213,170600,11471582600,51700,51700,51700,51700,0
20250213,170500,11471582600,51700,51700,51700,51700,0
20250213,170400,11471582600,51700,51700,51700,51700,0
20250213,170300,11471582600,51700,51700,51700,51700,0
20250213,170200,11471582600,51700,51700,51700,51700,0
20250213,170100,11471582600,51700,51700,51700,51700,0
20250213,170000,11471582600,51700,51700,51700,51700,0
20250213,165900,11471582600,51700,51700,51700,51700,0
20250213,165800,11471582600,51700,51700,51700,51700,0
20250213,165700,11471582600,51700,51700,51700,51700,0
20250213,165600,11471582600,51700,51700,51700,51700,0
20250213,165500,11471582600,51700,51700,51700,51700,0
20250213,165400,11471582600,51700,51700,51700,51700,0
20250213,165300,11471582600,51700,51700,51700,51700,0
20250213,165200,11471582600,51700,51700,51700,51700,0
20250213,165100,11471582600,51700,51700,51700,51700,0
20250213,165000,11471582600,51700,51700,51700,51700,0
20250213,164900,11471582600,51700,51700,51700,51700,0
20250213,164800,11471582600,51700,51700,51700,51700,0
20250213,164700,11471582600,51700,51700,51700,51700,0
20250213,164600,11471582600,51700,51700,51700,51700,0
20250213,164500,11471582600,51700,51700,51700,51700,0
20250213,164400,11471582600,51700,51700,51700,51700,0
20250213,164300,11471582600,51700,51700,51700,51700,0
20250213,164200,11471582600,51700,51700,51700,51700,0
20250213,164100,11471582600,51700,51700,51700,51700,0
20250213,164000,11471582600,51700,51700,51700,51700,1562
20250213,163900,11471582600,51700,51700,51700,51700,0
20250213,163800,11471582600,51700,51700,51700,51700,0
20250213,163700,11471582600,51700,51700,51700,51700,0
20250213,163600,11471582600,51700,51700,51700,51700,0
20250213,163500,11471582600,51700,51700,51700,51700,0
20250213,163400,11471582600,51700,51700,51700,51700,0
20250213,163300,11471582600,51700,51700,51700,51700,0
20250213,163200,11471582600,51700,51700,51700,51700,0
20250213,163100,11471582600,51700,51700,51700,51700,0
20250213,163000,11471582600,51700,51700,51700,51700,0
20250213,162900,11471582600,51700,51700,51700,51700,0
20250213,162800,11471582600,51700,51700,51700,51700,0
20250213,162700,11471582600,51700,51700,51700,51700,0
20250213,162600,11471582600,51700,51700,51700,51700,0
20250213,162500,11471582600,51700,51700,51700,51700,0
20250213,162400,11471582600,51700,51700,51700,51700,0
20250213,162300,11471582600,51700,51700,51700,51700,0
20250213,162200,11471582600,51700,51700,51700,51700,0
20250213,162100,11471582600,51700,51700,51700,51700,0
20250213,162000,11471582600,51700,51700,51700,51700,0
20250213,161900,11471582600,51700,51700,51700,51700,0
20250213,161800,11471582600,51700,51700,51700,51700,0
20250213,161700,11471582600,51700,51700,51700,51700,0
20250213,161600,11471582600,51700,51700,51700,51700,0
20250213,161500,11471582600,51700,51700,51700,51700,0
20250213,161400,11471582600,51700,51700,51700,51700,0
20250213,161300,11471582600,51700,51700,51700,51700,0
20250213,161200,11471582600,51700,51700,51700,51700,0
20250213,161100,11471582600,51700,51700,51700,51700,0
20250213,161000,11471582600,51700,51700,51700,51700,1562
20250213,160900,11471582600,51700,51700,51700,51700,0
20250213,160800,11471582600,51700,51700,51700,51700,0
20250213,160700,11471582600,51700,51700,51700,51700,0
20250213,160600,11471582600,51700,51700,51700,51700,0
20250213,160500,11471582600,51700,51700,51700,51700,0
20250213,160400,11471582600,51700,51700,51700,51700,0
20250213,160300,11471582600,51700,51700,51700,51700,0
20250213,160200,11471582600,51700,51700,51700,51700,0
20250213,160100,11471582600,51700,51700,51700,51700,0
20250213,160000,11471582600,51700,51700,51700,51700,0
20250213,155900,11471582600,51700,51700,51700,51700,0
20250213,155800,11471582600,51700,51700,51700,51700,0
20250213,155700,11471582600,51700,51700,51700,51700,0
20250213,155600,11471582600,51700,51700,51700,51700,0
20250213,155500,11471582600,51700,51700,51700,51700,0
20250213,155400,11471582600,51700,51700,51700,51700,0
20250213,155300,11471582600,51700,51700,51700,51700,0
20250213,155200,11471582600,51700,51700,51700,51700,0
20250213,155100,11471582600,51700,51700,51700,51700,0
20250213,155000,11471582600,51700,51700,51700,51700,0
20250213,154900,11471582600,51700,51700,51700,51700,0
20250213,154800,11471582600,51700,51700,51700,51700,0
20250213,154700,11471582600,51700,51700,51700,51700,0
20250213,154600,11471582600,51700,51700,51700,51700,0
20250213,154500,11471582600,51700,51700,51700,51700,0
20250213,154400,11471582600,51700,51700,51700,51700,0
20250213,154300,11471582600,51700,51700,51700,51700,0
20250213,154200,11471582600,51700,51700,51700,51700,0
20250213,154100,11471582600,51700,51700,51700,51700,0
20250213,154000,11471582600,51700,51700,51700,51700,1562
20250213,153900,11471582600,51700,51700,51700,51700,0
20250213,153800,11471582600,51700,51700,51700,51700,0
20250213,153700,11471582600,51700,51700,51700,51700,0
20250213,153600,11471582600,51700,51700,51700,51700,0
20250213,153500,11471582600,51700,51700,51700,51700,0
20250213,153400,11471582600,51700,51700,51700,51700,0
20250213,153300,11471582600,51700,51700,51700,51700,0
20250213,153200,11471582600,51700,51700,51700,51700,0
20250213,153100,11471582600,51700,51700,51700,51700,0
20250213,153000,11471582600,51700,51700,51700,51700,1562
20250213,152900,11390827200,51900,51900,51900,51900,0
20250213,152800,11390827200,51900,51900,51900,51900,0
20250213,152700,11390827200,51900,51900,51900,51900,0
20250213,152600,11390827200,51900,51900,51900,51900,0
20250213,152500,11390827200,51900,51900,51900,51900,0
20250213,152400,11390827200,51900,51900,51900,51900,0
20250213,152300,11390827200,51900,51900,51900,51900,0
20250213,152200,11390827200,51900,51900,51900,51900,0
20250213,152100,11390827200,51900,51900,51900,51900,0
20250213,152000,11390827200,51900,51900,51900,51900,0
20250213,151900,11390827200,51900,51800,51900,51800,578
20250213,151800,11360831100,51900,51700,51900,51700,888
20250213,151700,11314812700,51800,51900,51900,51700,510
20250213,151600,11288401400,51800,51900,51900,51700,296
20250213,151500,11273049800,51800,51600,51800,51600,500
20250213,151400,11247184300,51600,51700,51800,51600,446
20250213,151300,11224160800,51600,51800,51900,51600,554
20250213,151200,11195530300,51800,51800,51900,51800,202
20250213,151100,11185062500,51800,51800,51900,51700,29
20250213,151000,11183561000,51800,51900,51900,51700,389
20250213,150900,11163401400,52000,51900,52000,51800,437
20250213,150800,11140718600,51800,51800,51900,51800,482
20250213,150700,11115739900,51900,51700,51900,51700,841
20250213,150600,11072217100,51700,51800,51800,51700,2405
20250213,150500,10947651600,51900,51900,51900,51800,252
20250213,150400,10934578800,51900,51900,51900,51800,971
20250213,150300,10884219600,51900,52000,52000,51900,77
20250213,150200,10880215800,52000,52000,52100,51900,935
20250213,150100,10831592400,51900,52100,52100,51900,589
20250213,150000,10800985200,52000,52000,52100,52000,378
20250213,145900,10781325900,52000,52100,52200,52000,1205
20250213,145800,10718625600,52200,52100,52200,52000,346
20250213,145700,10700601300,52000,51900,52000,51800,2066
20250213,145600,10593430900,51800,51500,51800,51500,1346
20250213,145500,10523862500,51500,51600,51600,51500,1301
20250213,145400,10456858800,51600,51600,51600,51600,170
20250213,145300,10448086800,51600,51700,51700,51500,82
20250213,145200,10443856300,51700,51700,51700,51600,184
20250213,145100,10434351300,51700,51600,51700,51600,154
20250213,145000,10426404700,51600,51600,51700,51600,464
20250213,144900,10402462200,51600,51700,51700,51600,212
20250213,144800,10391502000,51700,51600,51700,51600,607
20250213,144700,10360129600,51600,51700,51700,51600,152
20250213,144600,10352286300,51600,51600,51700,51600,606
20250213,144500,10321016500,51600,51700,51700,51600,1490
20250213,144400,10244038600,51700,51800,51800,51600,620
20250213,144300,10211994100,51800,51800,51800,51700,704
20250213,144200,10175569600,51800,51800,51800,51600,317
20250213,144100,10159177900,51700,51800,51800,51700,320
20250213,144000,10142633500,51800,52000,52000,51800,1252
20250213,143900,10077700200,51900,52000,52100,51900,1226
20250213,143800,10013996800,52000,52100,52100,52000,155
20250213,143700,10005933800,52000,52100,52100,52000,134
20250213,143600,9998965600,52100,52000,52100,51900,1412
20250213,143500,9925548900,52000,52300,52300,52000,2700
20250213,143400,9784714600,52300,52400,52400,52200,2569
20250213,143300,9650205100,52400,52400,52500,52400,900
20250213,143200,9602985000,52400,52300,52500,52200,2241
20250213,143100,9485664300,52300,52400,52400,52200,1352
20250213,143000,9414929500,52400,52200,52400,52200,1549
20250213,142900,9333820300,52300,52300,52400,52200,1198
20250213,142800,9271151400,52200,52100,52400,52100,6050
20250213,142700,8955266300,52000,51900,52100,51800,2916
20250213,142600,8803668300,51900,51800,51900,51800,619
20250213,142500,8771594700,51900,51800,51900,51800,695
20250213,142400,8735534500,51900,51800,51900,51700,1076
20250213,142300,8679805900,51800,51900,51900,51600,709
20250213,142200,8643123200,51900,51800,51900,51700,1135
20250213,142100,8584366600,51800,51600,51800,51500,1174
20250213,142000,8523698000,51600,51600,51700,51600,637
20250213,141900,8490816000,51600,51500,51600,51500,654
20250213,141800,8457119100,51500,51600,51600,51500,950
20250213,141700,8408128500,51800,51700,51800,51600,1320
20250213,141600,8339865400,51700,51800,51900,51600,5337
20250213,141500,8063370300,51800,51400,51800,51400,3872
20250213,141400,7863677900,51400,51200,51400,51200,1091
20250213,141300,7807709700,51300,51100,51300,51100,1247
20250213,141200,7743866400,51200,50800,51200,50700,1333
20250213,141100,7675995200,50800,50600,50800,50600,507
20250213,141000,7650290100,50700,50600,50700,50600,232
20250213,140900,7638533200,50700,50600,50700,50600,167
20250213,140800,7630082700,50600,50600,50700,50600,365
20250213,140700,7611612300,50700,50700,50700,50600,362
20250213,140600,7593283300,50600,50600,50700,50600,355
20250213,140500,7575310100,50700,50600,50700,50500,2185
20250213,140400,7464759000,50500,50600,50600,50500,237
20250213,140300,7452776600,50600,50500,50600,50500,698
20250213,140200,7417518000,50600,50700,50700,50500,3428
20250213,140100,7244010700,50700,50700,50800,50700,246
20250213,140000,7231538400,50700,50800,50800,50700,108
20250213,135900,7226059100,50700,50800,50800,50700,550
20250213,135800,7198137200,50800,50800,50800,50700,1013
20250213,135700,7146686600,50800,50900,50900,50800,155
20250213,135600,7138811700,50800,50800,50900,50800,214
20250213,135500,7127930400,50900,50900,50900,50800,473
20250213,135400,7103861900,51000,50900,51000,50900,48
20250213,135300,7101418600,51000,51000,51000,50900,59
20250213,135200,7098414700,51000,50900,51100,50900,117
20250213,135100,7092457200,51000,50900,51100,50900,1050
20250213,135000,7038937600,50800,50900,51000,50800,171
20250213,134900,7030235200,50900,50800,50900,50800,245
20250213,134800,7017777500,50800,50800,50800,50800,191
20250213,134700,7008074700,50900,50900,51000,50800,477
20250213,134600,6983801100,50900,50900,51000,50900,229
20250213,134500,6972144900,50900,51000,51000,50900,304
20250213,134400,6956659000,51100,51000,51100,51000,223
20250213,134300,6945285300,51000,51100,51100,51000,46
20250213,134200,6942939200,51100,51000,51100,51000,480
20250213,134100,6918449000,51000,51100,51100,51000,241
20250213,134000,6906157800,51100,51000,51100,51000,573
20250213,133900,6876893700,50900,50900,51000,50900,254
20250213,133800,6863964700,50900,50800,51000,50800,140
20250213,133700,6856851600,50800,50800,51000,50800,92
20250213,133600,6852177400,50800,50900,51000,50800,267
20250213,133500,6838592100,50900,50900,51000,50900,269
20250213,133400,6824898200,50900,50900,51000,50900,82
20250213,133300,6820724300,50900,51000,51000,50900,53
20250213,133200,6818026300,50900,51000,51000,50900,285
20250213,133100,6803500800,50900,50900,51000,50900,515
20250213,133000,6777245700,51000,50900,51000,50900,82
20250213,132900,6773071500,50900,50900,51000,50900,157
20250213,132800,6765080100,51000,51000,51000,50900,111
20250213,132700,6759429300,51000,51000,51100,51000,168
20250213,132600,6750861200,51000,51000,51100,51000,420
20250213,132500,6729438900,51000,51100,51100,51000,161
20250213,132400,6721227800,50900,51100,51100,50900,450
20250213,132300,6698283200,51000,51000,51100,51000,150
20250213,132200,6690632300,51000,51000,51100,51000,178
20250213,132100,6681554200,51100,51000,51100,51000,125
20250213,132000,6675178800,51000,51000,51100,51000,124
20250213,131900,6668854600,51000,51000,51000,50900,590
20250213,131800,6638775500,51000,50900,51000,50800,249
20250213,131700,6626104800,50900,51100,51100,50900,807
20250213,131600,6585027900,51000,51200,51200,51000,885
20250213,131500,6539838100,51100,51100,51100,51000,552
20250213,131400,6511635900,51100,51000,51100,51000,561
20250213,131300,6483024700,50900,51000,51000,50900,482
20250213,131200,6458474000,51100,51100,51100,51000,131
20250213,131100,6451792600,51000,51100,51100,51000,144
20250213,131000,6444448500,51000,51000,51100,51000,108
20250213,130900,6438938700,51000,51000,51000,50900,378
20250213,130800,6419665800,50900,51100,51100,50900,145
20250213,130700,6412284700,50900,51000,51000,50900,200
20250213,130600,6402089600,51000,50900,51000,50900,484
20250213,130500,6377424400,50900,50900,51000,50900,199
20250213,130400,6367295200,50900,50900,51000,50900,68
20250213,130300,6363833900,50900,50900,51000,50900,116
20250213,130200,6357929400,50900,50900,51000,50900,132
20250213,130100,6351210500,50900,51000,51100,50900,636
20250213,130000,6318786300,51000,51000,51100,51000,104
20250213,125900,6313481900,51000,51100,51100,51000,176
20250213,125800,6304495900,51100,51000,51100,50900,238
20250213,125700,6292363300,51000,51100,51100,51000,22
20250213,125600,6291241100,51100,51000,51100,51000,16
20250213,125500,6290424700,51100,51000,51200,51000,70
20250213,125400,6286853100,51100,51000,51100,51000,272
20250213,125300,6272964100,51000,51000,51100,51000,109
20250213,125200,6267405000,51000,51100,51100,50900,60
20250213,125100,6264344800,50900,51100,51100,50800,736
20250213,125000,6226839600,51200,51200,51200,51200,9
20250213,124900,6226378800,51200,51100,51200,51100,281
20250213,124800,6212019400,51100,51200,51200,51100,129
20250213,124700,6205426900,51100,51100,51100,51000,349
20250213,124600,6187593400,51000,51000,51100,51000,237
20250213,124500,6175506100,51000,51000,51100,51000,152
20250213,124400,6167751000,51000,51100,51100,51000,2
20250213,124300,6167648900,51000,51000,51000,50900,284
20250213,124200,6153166700,51000,51100,51100,50900,554
20250213,124100,6124941400,51100,51000,51100,51000,77
20250213,124000,6121012000,51000,51100,51100,51000,213
20250213,123900,6110147900,51000,51200,51200,51000,129
20250213,123800,6103556100,51100,51200,51200,51100,390
20250213,123700,6083623200,51100,51200,51300,51100,417
20250213,123600,6062277700,51300,51400,51400,51300,538
20250213,123500,6034671700,51400,51300,51400,51300,430
20250213,123400,6012593200,51300,51300,51400,51200,915
20250213,123300,5965661100,51200,51300,51300,51200,106
20250213,123200,5960233800,51200,51200,51300,51200,658
20250213,123100,5926544100,51200,51300,51300,51200,619
20250213,123000,5894825600,51400,51400,51400,51300,286
20250213,122900,5880151700,51400,51400,51400,51300,295
20250213,122800,5864990300,51400,51500,51500,51400,1730
20250213,122700,5775986400,51500,51300,51500,51300,1057
20250213,122600,5721643000,51400,51300,51400,51200,799
20250213,122500,5680654200,51300,51300,51300,51200,304
20250213,122400,5665065400,51200,51300,51300,51200,359
20250213,122300,5646665000,51300,51100,51300,51100,1460
20250213,122200,5571960200,51000,50800,51100,50800,368
20250213,122100,5553194100,50900,51000,51000,50800,148
20250213,122000,5545659700,50800,50900,51000,50800,216
20250213,121900,5534662700,50700,50700,50800,50700,926
20250213,121800,5487691100,50700,50600,50700,50600,197
20250213,121700,5477722300,50700,50700,50700,50600,14
20250213,121600,5477013500,50700,50700,50700,50700,2
20250213,121500,5476912100,50700,50700,50700,50600,74
20250213,121400,5473166900,50600,50600,50800,50600,84
20250213,121300,5468915900,50600,50700,50800,50600,192
20250213,121200,5459186000,50700,50700,50800,50700,416
20250213,121100,5438084700,50700,50700,50700,50700,242
20250213,121000,5425815300,50700,50700,50800,50700,131
20250213,120900,5419173500,50700,50700,50800,50700,21
20250213,120800,5418108600,50700,50700,50800,50700,247
20250213,120700,5405576800,50800,50700,50800,50700,2
20250213,120600,5405475300,50800,50700,50800,50700,204
20250213,120500,5395132200,50700,50900,50900,50700,2
20250213,120400,5395030600,50700,50900,50900,50700,379
20250213,120300,5375782700,50800,50900,50900,50800,13
20250213,120200,5375121200,50900,50900,50900,50900,165
20250213,120100,5366722700,51000,51000,51000,50900,56
20250213,120000,5363871600,51000,51000,51000,50900,104
20250213,115900,5358568100,51100,51000,51100,51000,108
20250213,115800,5353059300,51000,50900,51100,50900,329
20250213,115700,5336285400,50900,51000,51100,50900,1140
20250213,115600,5278166000,50900,51000,51000,50900,122
20250213,115500,5271944100,51000,51000,51000,50900,72
20250213,115400,5268278500,50900,50900,50900,50900,1347
20250213,115300,5199716200,50900,51000,51000,50900,461
20250213,115200,5176241200,51000,51000,51000,50900,477
20250213,115100,5151926900,51000,51000,51100,51000,213
20250213,115000,5141063800,51100,51100,51100,51100,206
20250213,114900,5130537200,51000,51100,51100,51000,15
20250213,114800,5129771500,51000,51000,51100,51000,228
20250213,114700,5118143100,51100,51100,51100,51100,94
20250213,114600,5113339700,51000,51000,51100,51000,98
20250213,114500,5108332200,51100,51100,51100,51000,121
20250213,114400,5102150200,51200,51200,51200,51100,65
20250213,114300,5098828300,51200,51200,51200,51100,6
20250213,114200,5098521200,51200,51100,51200,51000,10
20250213,114100,5098010100,51100,51200,51200,51100,468
20250213,114000,5074089000,51200,51200,51200,51100,554
20250213,113900,5045725400,51200,51200,51200,51200,4
20250213,113800,5045520600,51200,51100,51200,51100,232
20250213,113700,5033653800,51200,51100,51200,51100,215
20250213,113600,5022646800,51100,51000,51200,51000,62
20250213,113500,5019480100,51000,51000,51000,50900,610
20250213,113400,4988372400,50900,50900,51000,50900,257
20250213,113300,4975275800,50800,50900,50900,50800,32
20250213,113200,4973649000,50900,50900,51000,50900,127
20250213,113100,4967184400,50900,51100,51100,50900,323
20250213,113000,4950717500,51000,51100,51100,51000,234
20250213,112900,4938782200,51100,51100,51100,51000,177
20250213,112800,4929740400,51100,51100,51200,51100,396
20250213,112700,4909503800,51100,51200,51200,51100,160
20250213,112600,4901322800,51200,51100,51200,51100,445
20250213,112500,4878583000,51100,50900,51100,50700,3865
20250213,112400,4681764700,50900,50900,50900,50800,95
20250213,112300,4676934500,50800,50800,50800,50800,37
20250213,112200,4675054900,50800,50800,50800,50800,0
20250213,112100,4675054900,50800,50700,50900,50700,635
20250213,112000,4642796900,50700,50700,50700,50700,74
20250213,111900,4639045100,50700,50700,50700,50700,128
20250213,111800,4632555500,50600,50600,50600,50600,61
20250213,111700,4629468900,50600,50600,50600,50600,95
20250213,111600,4624661900,50600,50600,50700,50600,61
20250213,111500,4621573700,50600,50600,50700,50600,118
20250213,111400,4615602700,50700,50700,50700,50700,36
20250213,111300,4613777500,50800,50700,50800,50700,3
20250213,111200,4613625200,50700,50700,50700,50700,15
20250213,111100,4612864700,50700,50600,50700,50600,118
20250213,111000,4606887100,50700,50700,50700,50600,824
20250213,110900,4565150900,50700,50700,50700,50700,1021
20250213,110800,4513386200,50700,50800,50800,50700,113
20250213,110700,4507652300,50700,50800,50800,50700,197
20250213,110600,4497649800,50800,50800,50800,50800,17
20250213,110500,4496786200,50800,50900,50900,50800,404
20250213,110400,4476246700,50900,51000,51000,50900,292
20250213,110300,4461383700,51000,50900,51000,50900,1054
20250213,110200,4407709200,50900,50900,50900,50900,105
20250213,110100,4402364700,50900,50700,50900,50700,505
20250213,110000,4376715600,50700,50700,50700,50700,6
20250213,105900,4376411400,50700,50700,50700,50700,52
20250213,105800,4373775000,50700,50800,50800,50700,26
20250213,105700,4372456200,50700,50900,50900,50700,348
20250213,105600,4354775800,50900,50900,50900,50800,543
20250213,105500,4327138300,50900,50800,50900,50800,605
20250213,105400,4296345300,50700,50800,50800,50700,160
20250213,105300,4288229100,50800,50700,50800,50700,184
20250213,105200,4278900100,50600,50600,50600,50600,0
20250213,105100,4278900100,50600,50600,50600,50600,114
20250213,105000,4273131700,50600,50600,50600,50600,159
20250213,104900,4265086300,50500,50400,50500,50400,508
20250213,104800,4239434400,50400,50400,50500,50400,105
20250213,104700,4234141400,50400,50400,50400,50400,65
20250213,104600,4230865400,50400,50500,50500,50400,291
20250213,104500,4216175900,50500,50500,50500,50500,45
20250213,104400,4213903400,50500,50500,50600,50500,363
20250213,104300,4195547100,50500,50500,50500,50500,82
20250213,104200,4191406100,50500,50500,50500,50500,10
20250213,104100,4190901100,50500,50600,50600,50500,1151
20250213,104000,4132742900,50600,50600,50600,50600,0
20250213,103900,4132742900,50600,50600,50600,50600,79
20250213,103800,4128745500,50600,50600,50700,50600,106
20250213,103700,4123381300,50700,50700,50800,50700,147
20250213,103600,4115927100,50600,50600,50600,50600,106
20250213,103500,4110563500,50600,50600,50600,50600,10
20250213,103400,4110057500,50600,50800,50800,50600,252
20250213,103300,4097286100,50800,50800,50800,50800,245
20250213,103200,4084840100,50900,50900,50900,50800,751
20250213,103100,4046639200,50900,50800,50900,50800,340
20250213,103000,4029347000,50900,50800,50900,50800,67
20250213,102900,4025940300,50900,50700,50900,50700,171
20250213,102800,4017253300,50700,50700,50700,50700,96
20250213,102700,4012386100,50700,50800,50800,50700,154
20250213,102600,4004567900,50800,50800,50800,50800,557
20250213,102500,3976272300,50800,50800,50800,50700,193
20250213,102400,3966482400,50800,50700,50800,50700,670
20250213,102300,3932470700,50700,50700,50800,50700,158
20250213,102200,3924459600,50700,50700,50700,50700,252
20250213,102100,3911683200,50700,50600,50700,50600,280
20250213,102000,3897494200,50600,50600,50700,50600,1345
20250213,101900,3829412800,50700,50600,50700,50600,1146
20250213,101800,3771339300,50500,50500,50500,50400,84
20250213,101700,3767101300,50400,50500,50500,50400,286
20250213,101600,3752672200,50500,50500,50500,50400,236
20250213,101500,3740755200,50400,50500,50500,50400,5
20250213,101400,3740502900,50500,50600,50600,50500,740
20250213,101300,3703095200,50500,50300,50500,50300,809
20250213,101200,3662324500,50300,50200,50300,50200,187
20250213,101100,3652934800,50200,50200,50200,50200,436
20250213,101000,3631047600,50300,50300,50300,50300,225
20250213,100900,3619730100,50400,50300,50400,50300,221
20250213,100800,3608612600,50300,50200,50300,50200,567
20250213,100700,3580143800,50200,50300,50300,50200,164
20250213,100600,3571905900,50200,50200,50200,50100,680
20250213,100500,3537798200,50200,50100,50200,50100,539
20250213,100400,3510748100,50100,50200,50200,50100,123
20250213,100300,3504584900,50100,50100,50200,50100,1375
20250213,100200,3435602700,50100,50200,50200,50100,4
20250213,100100,3435402000,50200,50200,50200,50100,152
20250213,100000,3427772900,50200,50200,50300,50200,174
20250213,095900,3419036200,50200,50100,50200,50100,355
20250213,095800,3401227700,50100,50100,50200,50100,561
20250213,095700,3373121300,50200,50200,50300,50200,920
20250213,095600,3326933800,50200,50200,50300,50200,98
20250213,095500,3322014100,50200,50200,50200,50200,226
20250213,095400,3310668900,50300,50300,50400,50300,271
20250213,095300,3297027700,50300,50200,50300,50200,601
20250213,095200,3266815300,50200,50200,50300,50200,917
20250213,095100,3220779800,50200,50300,50400,50200,1237
20250213,095000,3158555700,50300,50400,50400,50300,231
20250213,094900,3146933400,50400,50400,50400,50300,46
20250213,094800,3144615200,50400,50600,50600,50400,781
20250213,094700,3105222700,50600,50500,50600,50500,804
20250213,094600,3064551200,50500,50600,50600,50400,242
20250213,094500,3052341300,50600,50500,50600,50500,623
20250213,094400,3020878900,50600,50500,50600,50500,231
20250213,094300,3009211400,50500,50500,50600,50400,511
20250213,094200,2983443400,50500,50500,50500,50500,4
20250213,094100,2983241400,50600,50700,50700,50500,168
20250213,094000,2974738100,50600,50800,51000,50600,963
20250213,093900,2925787800,50900,50400,50900,50400,1578
20250213,093800,2845543800,50400,50400,50400,50400,193
20250213,093700,2835816600,50400,50400,50500,50300,662
20250213,093600,2802451000,50400,50400,50400,50400,63
20250213,093500,2799275800,50400,50600,50600,50400,383
20250213,093400,2779931600,50600,50600,50600,50500,648
20250213,093300,2747163700,50700,50700,50700,50600,337
20250213,093200,2730079100,50800,50900,51000,50700,1072
20250213,093100,2675594100,50800,50900,51000,50800,1347
20250213,093000,2607005400,50900,50800,51000,50800,811
20250213,092900,2565726700,50800,50400,50800,50400,733
20250213,092800,2528677400,50300,50300,50500,50200,952
20250213,092700,2480770800,50300,50400,50400,50300,419
20250213,092600,2459671900,50400,50400,50400,50400,342
20250213,092500,2442435100,50300,50400,50400,50300,135
20250213,092400,2435631200,50400,50300,50600,50100,1186
20250213,092300,2375903300,50200,50200,50300,50100,834
20250213,092200,2333997100,50300,50300,50400,50100,3330
20250213,092100,2166877600,50300,50400,50400,50300,945
20250213,092000,2119316800,50400,50500,50500,50300,579
20250213,091900,2090111600,50400,50300,50500,50300,1030
20250213,091800,2038243400,50300,50300,50400,50300,581
20250213,091700,2009018700,50300,50200,50400,50200,1012
20250213,091600,1958140000,50200,50200,50300,50200,524
20250213,091500,1931817600,50200,50300,50500,50200,1610
20250213,091400,1850878500,50300,50700,50800,50300,4334
20250213,091300,1631849700,50700,50700,50800,50600,691
20250213,091200,1596814400,50600,50600,50700,50600,510
20250213,091100,1570997700,50600,50500,50700,50500,1690
20250213,091000,1485459300,50500,50500,50700,50400,2756
20250213,090900,1346227500,50600,50700,50800,50600,990
20250213,090800,1296051300,50700,50400,50700,50400,2479
20250213,090700,1170764500,50400,50700,50700,50400,2390
20250213,090600,1050065000,50800,50500,50800,50500,1338
20250213,090500,982327500,50500,50600,50900,50500,2003
20250213,090400,881038600,50600,50800,50800,50600,1665
20250213,090300,796682500,50900,50800,51000,50700,1136
20250213,090200,738901300,50900,50700,51000,50500,2560
20250213,090100,608959100,50700,50700,50900,50500,2023
20250213,090000,506522400,50700,51300,51300,50600,9922
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 201000 11471582600 51700 51700 51700 51700 1562
3 20250213 200900 11471582600 51700 51700 51700 51700 0
4 20250213 200800 11471582600 51700 51700 51700 51700 0
5 20250213 200700 11471582600 51700 51700 51700 51700 0
6 20250213 200600 11471582600 51700 51700 51700 51700 0
7 20250213 200500 11471582600 51700 51700 51700 51700 0
8 20250213 200400 11471582600 51700 51700 51700 51700 0
9 20250213 200300 11471582600 51700 51700 51700 51700 0
10 20250213 200200 11471582600 51700 51700 51700 51700 0
11 20250213 200100 11471582600 51700 51700 51700 51700 0
12 20250213 200000 11471582600 51700 51700 51700 51700 0
13 20250213 195900 11471582600 51700 51700 51700 51700 0
14 20250213 195800 11471582600 51700 51700 51700 51700 0
15 20250213 195700 11471582600 51700 51700 51700 51700 0
16 20250213 195600 11471582600 51700 51700 51700 51700 0
17 20250213 195500 11471582600 51700 51700 51700 51700 0
18 20250213 195400 11471582600 51700 51700 51700 51700 0
19 20250213 195300 11471582600 51700 51700 51700 51700 0
20 20250213 195200 11471582600 51700 51700 51700 51700 0
21 20250213 195100 11471582600 51700 51700 51700 51700 0
22 20250213 195000 11471582600 51700 51700 51700 51700 0
23 20250213 194900 11471582600 51700 51700 51700 51700 0
24 20250213 194800 11471582600 51700 51700 51700 51700 0
25 20250213 194700 11471582600 51700 51700 51700 51700 0
26 20250213 194600 11471582600 51700 51700 51700 51700 0
27 20250213 194500 11471582600 51700 51700 51700 51700 0
28 20250213 194400 11471582600 51700 51700 51700 51700 0
29 20250213 194300 11471582600 51700 51700 51700 51700 0
30 20250213 194200 11471582600 51700 51700 51700 51700 0
31 20250213 194100 11471582600 51700 51700 51700 51700 0
32 20250213 194000 11471582600 51700 51700 51700 51700 1562
33 20250213 193900 11471582600 51700 51700 51700 51700 0
34 20250213 193800 11471582600 51700 51700 51700 51700 0
35 20250213 193700 11471582600 51700 51700 51700 51700 0
36 20250213 193600 11471582600 51700 51700 51700 51700 0
37 20250213 193500 11471582600 51700 51700 51700 51700 0
38 20250213 193400 11471582600 51700 51700 51700 51700 0
39 20250213 193300 11471582600 51700 51700 51700 51700 0
40 20250213 193200 11471582600 51700 51700 51700 51700 0
41 20250213 193100 11471582600 51700 51700 51700 51700 0
42 20250213 193000 11471582600 51700 51700 51700 51700 0
43 20250213 192900 11471582600 51700 51700 51700 51700 0
44 20250213 192800 11471582600 51700 51700 51700 51700 0
45 20250213 192700 11471582600 51700 51700 51700 51700 0
46 20250213 192600 11471582600 51700 51700 51700 51700 0
47 20250213 192500 11471582600 51700 51700 51700 51700 0
48 20250213 192400 11471582600 51700 51700 51700 51700 0
49 20250213 192300 11471582600 51700 51700 51700 51700 0
50 20250213 192200 11471582600 51700 51700 51700 51700 0
51 20250213 192100 11471582600 51700 51700 51700 51700 0
52 20250213 192000 11471582600 51700 51700 51700 51700 0
53 20250213 191900 11471582600 51700 51700 51700 51700 0
54 20250213 191800 11471582600 51700 51700 51700 51700 0
55 20250213 191700 11471582600 51700 51700 51700 51700 0
56 20250213 191600 11471582600 51700 51700 51700 51700 0
57 20250213 191500 11471582600 51700 51700 51700 51700 0
58 20250213 191400 11471582600 51700 51700 51700 51700 0
59 20250213 191300 11471582600 51700 51700 51700 51700 0
60 20250213 191200 11471582600 51700 51700 51700 51700 0
61 20250213 191100 11471582600 51700 51700 51700 51700 0
62 20250213 191000 11471582600 51700 51700 51700 51700 1562
63 20250213 190900 11471582600 51700 51700 51700 51700 0
64 20250213 190800 11471582600 51700 51700 51700 51700 0
65 20250213 190700 11471582600 51700 51700 51700 51700 0
66 20250213 190600 11471582600 51700 51700 51700 51700 0
67 20250213 190500 11471582600 51700 51700 51700 51700 0
68 20250213 190400 11471582600 51700 51700 51700 51700 0
69 20250213 190300 11471582600 51700 51700 51700 51700 0
70 20250213 190200 11471582600 51700 51700 51700 51700 0
71 20250213 190100 11471582600 51700 51700 51700 51700 0
72 20250213 190000 11471582600 51700 51700 51700 51700 0
73 20250213 185900 11471582600 51700 51700 51700 51700 0
74 20250213 185800 11471582600 51700 51700 51700 51700 0
75 20250213 185700 11471582600 51700 51700 51700 51700 0
76 20250213 185600 11471582600 51700 51700 51700 51700 0
77 20250213 185500 11471582600 51700 51700 51700 51700 0
78 20250213 185400 11471582600 51700 51700 51700 51700 0
79 20250213 185300 11471582600 51700 51700 51700 51700 0
80 20250213 185200 11471582600 51700 51700 51700 51700 0
81 20250213 185100 11471582600 51700 51700 51700 51700 0
82 20250213 185000 11471582600 51700 51700 51700 51700 0
83 20250213 184900 11471582600 51700 51700 51700 51700 0
84 20250213 184800 11471582600 51700 51700 51700 51700 0
85 20250213 184700 11471582600 51700 51700 51700 51700 0
86 20250213 184600 11471582600 51700 51700 51700 51700 0
87 20250213 184500 11471582600 51700 51700 51700 51700 0
88 20250213 184400 11471582600 51700 51700 51700 51700 0
89 20250213 184300 11471582600 51700 51700 51700 51700 0
90 20250213 184200 11471582600 51700 51700 51700 51700 0
91 20250213 184100 11471582600 51700 51700 51700 51700 0
92 20250213 184000 11471582600 51700 51700 51700 51700 1562
93 20250213 183900 11471582600 51700 51700 51700 51700 0
94 20250213 183800 11471582600 51700 51700 51700 51700 0
95 20250213 183700 11471582600 51700 51700 51700 51700 0
96 20250213 183600 11471582600 51700 51700 51700 51700 0
97 20250213 183500 11471582600 51700 51700 51700 51700 0
98 20250213 183400 11471582600 51700 51700 51700 51700 0
99 20250213 183300 11471582600 51700 51700 51700 51700 0
100 20250213 183200 11471582600 51700 51700 51700 51700 0
101 20250213 183100 11471582600 51700 51700 51700 51700 0
102 20250213 183000 11471582600 51700 51700 51700 51700 0
103 20250213 182900 11471582600 51700 51700 51700 51700 0
104 20250213 182800 11471582600 51700 51700 51700 51700 0
105 20250213 182700 11471582600 51700 51700 51700 51700 0
106 20250213 182600 11471582600 51700 51700 51700 51700 0
107 20250213 182500 11471582600 51700 51700 51700 51700 0
108 20250213 182400 11471582600 51700 51700 51700 51700 0
109 20250213 182300 11471582600 51700 51700 51700 51700 0
110 20250213 182200 11471582600 51700 51700 51700 51700 0
111 20250213 182100 11471582600 51700 51700 51700 51700 0
112 20250213 182000 11471582600 51700 51700 51700 51700 0
113 20250213 181900 11471582600 51700 51700 51700 51700 0
114 20250213 181800 11471582600 51700 51700 51700 51700 0
115 20250213 181700 11471582600 51700 51700 51700 51700 0
116 20250213 181600 11471582600 51700 51700 51700 51700 0
117 20250213 181500 11471582600 51700 51700 51700 51700 0
118 20250213 181400 11471582600 51700 51700 51700 51700 0
119 20250213 181300 11471582600 51700 51700 51700 51700 0
120 20250213 181200 11471582600 51700 51700 51700 51700 0
121 20250213 181100 11471582600 51700 51700 51700 51700 0
122 20250213 181000 11471582600 51700 51700 51700 51700 1562
123 20250213 180900 11471582600 51700 51700 51700 51700 0
124 20250213 180800 11471582600 51700 51700 51700 51700 0
125 20250213 180700 11471582600 51700 51700 51700 51700 0
126 20250213 180600 11471582600 51700 51700 51700 51700 0
127 20250213 180500 11471582600 51700 51700 51700 51700 0
128 20250213 180400 11471582600 51700 51700 51700 51700 0
129 20250213 180300 11471582600 51700 51700 51700 51700 0
130 20250213 180200 11471582600 51700 51700 51700 51700 0
131 20250213 180100 11471582600 51700 51700 51700 51700 0
132 20250213 180000 11471582600 51700 51700 51700 51700 0
133 20250213 175900 11471582600 51700 51700 51700 51700 0
134 20250213 175800 11471582600 51700 51700 51700 51700 0
135 20250213 175700 11471582600 51700 51700 51700 51700 0
136 20250213 175600 11471582600 51700 51700 51700 51700 0
137 20250213 175500 11471582600 51700 51700 51700 51700 0
138 20250213 175400 11471582600 51700 51700 51700 51700 0
139 20250213 175300 11471582600 51700 51700 51700 51700 0
140 20250213 175200 11471582600 51700 51700 51700 51700 0
141 20250213 175100 11471582600 51700 51700 51700 51700 0
142 20250213 175000 11471582600 51700 51700 51700 51700 0
143 20250213 174900 11471582600 51700 51700 51700 51700 0
144 20250213 174800 11471582600 51700 51700 51700 51700 0
145 20250213 174700 11471582600 51700 51700 51700 51700 0
146 20250213 174600 11471582600 51700 51700 51700 51700 0
147 20250213 174500 11471582600 51700 51700 51700 51700 0
148 20250213 174400 11471582600 51700 51700 51700 51700 0
149 20250213 174300 11471582600 51700 51700 51700 51700 0
150 20250213 174200 11471582600 51700 51700 51700 51700 0
151 20250213 174100 11471582600 51700 51700 51700 51700 0
152 20250213 174000 11471582600 51700 51700 51700 51700 1562
153 20250213 173900 11471582600 51700 51700 51700 51700 0
154 20250213 173800 11471582600 51700 51700 51700 51700 0
155 20250213 173700 11471582600 51700 51700 51700 51700 0
156 20250213 173600 11471582600 51700 51700 51700 51700 0
157 20250213 173500 11471582600 51700 51700 51700 51700 0
158 20250213 173400 11471582600 51700 51700 51700 51700 0
159 20250213 173300 11471582600 51700 51700 51700 51700 0
160 20250213 173200 11471582600 51700 51700 51700 51700 0
161 20250213 173100 11471582600 51700 51700 51700 51700 0
162 20250213 173000 11471582600 51700 51700 51700 51700 0
163 20250213 172900 11471582600 51700 51700 51700 51700 0
164 20250213 172800 11471582600 51700 51700 51700 51700 0
165 20250213 172700 11471582600 51700 51700 51700 51700 0
166 20250213 172600 11471582600 51700 51700 51700 51700 0
167 20250213 172500 11471582600 51700 51700 51700 51700 0
168 20250213 172400 11471582600 51700 51700 51700 51700 0
169 20250213 172300 11471582600 51700 51700 51700 51700 0
170 20250213 172200 11471582600 51700 51700 51700 51700 0
171 20250213 172100 11471582600 51700 51700 51700 51700 0
172 20250213 172000 11471582600 51700 51700 51700 51700 0
173 20250213 171900 11471582600 51700 51700 51700 51700 0
174 20250213 171800 11471582600 51700 51700 51700 51700 0
175 20250213 171700 11471582600 51700 51700 51700 51700 0
176 20250213 171600 11471582600 51700 51700 51700 51700 0
177 20250213 171500 11471582600 51700 51700 51700 51700 0
178 20250213 171400 11471582600 51700 51700 51700 51700 0
179 20250213 171300 11471582600 51700 51700 51700 51700 0
180 20250213 171200 11471582600 51700 51700 51700 51700 0
181 20250213 171100 11471582600 51700 51700 51700 51700 0
182 20250213 171000 11471582600 51700 51700 51700 51700 1562
183 20250213 170900 11471582600 51700 51700 51700 51700 0
184 20250213 170800 11471582600 51700 51700 51700 51700 0
185 20250213 170700 11471582600 51700 51700 51700 51700 0
186 20250213 170600 11471582600 51700 51700 51700 51700 0
187 20250213 170500 11471582600 51700 51700 51700 51700 0
188 20250213 170400 11471582600 51700 51700 51700 51700 0
189 20250213 170300 11471582600 51700 51700 51700 51700 0
190 20250213 170200 11471582600 51700 51700 51700 51700 0
191 20250213 170100 11471582600 51700 51700 51700 51700 0
192 20250213 170000 11471582600 51700 51700 51700 51700 0
193 20250213 165900 11471582600 51700 51700 51700 51700 0
194 20250213 165800 11471582600 51700 51700 51700 51700 0
195 20250213 165700 11471582600 51700 51700 51700 51700 0
196 20250213 165600 11471582600 51700 51700 51700 51700 0
197 20250213 165500 11471582600 51700 51700 51700 51700 0
198 20250213 165400 11471582600 51700 51700 51700 51700 0
199 20250213 165300 11471582600 51700 51700 51700 51700 0
200 20250213 165200 11471582600 51700 51700 51700 51700 0
201 20250213 165100 11471582600 51700 51700 51700 51700 0
202 20250213 165000 11471582600 51700 51700 51700 51700 0
203 20250213 164900 11471582600 51700 51700 51700 51700 0
204 20250213 164800 11471582600 51700 51700 51700 51700 0
205 20250213 164700 11471582600 51700 51700 51700 51700 0
206 20250213 164600 11471582600 51700 51700 51700 51700 0
207 20250213 164500 11471582600 51700 51700 51700 51700 0
208 20250213 164400 11471582600 51700 51700 51700 51700 0
209 20250213 164300 11471582600 51700 51700 51700 51700 0
210 20250213 164200 11471582600 51700 51700 51700 51700 0
211 20250213 164100 11471582600 51700 51700 51700 51700 0
212 20250213 164000 11471582600 51700 51700 51700 51700 1562
213 20250213 163900 11471582600 51700 51700 51700 51700 0
214 20250213 163800 11471582600 51700 51700 51700 51700 0
215 20250213 163700 11471582600 51700 51700 51700 51700 0
216 20250213 163600 11471582600 51700 51700 51700 51700 0
217 20250213 163500 11471582600 51700 51700 51700 51700 0
218 20250213 163400 11471582600 51700 51700 51700 51700 0
219 20250213 163300 11471582600 51700 51700 51700 51700 0
220 20250213 163200 11471582600 51700 51700 51700 51700 0
221 20250213 163100 11471582600 51700 51700 51700 51700 0
222 20250213 163000 11471582600 51700 51700 51700 51700 0
223 20250213 162900 11471582600 51700 51700 51700 51700 0
224 20250213 162800 11471582600 51700 51700 51700 51700 0
225 20250213 162700 11471582600 51700 51700 51700 51700 0
226 20250213 162600 11471582600 51700 51700 51700 51700 0
227 20250213 162500 11471582600 51700 51700 51700 51700 0
228 20250213 162400 11471582600 51700 51700 51700 51700 0
229 20250213 162300 11471582600 51700 51700 51700 51700 0
230 20250213 162200 11471582600 51700 51700 51700 51700 0
231 20250213 162100 11471582600 51700 51700 51700 51700 0
232 20250213 162000 11471582600 51700 51700 51700 51700 0
233 20250213 161900 11471582600 51700 51700 51700 51700 0
234 20250213 161800 11471582600 51700 51700 51700 51700 0
235 20250213 161700 11471582600 51700 51700 51700 51700 0
236 20250213 161600 11471582600 51700 51700 51700 51700 0
237 20250213 161500 11471582600 51700 51700 51700 51700 0
238 20250213 161400 11471582600 51700 51700 51700 51700 0
239 20250213 161300 11471582600 51700 51700 51700 51700 0
240 20250213 161200 11471582600 51700 51700 51700 51700 0
241 20250213 161100 11471582600 51700 51700 51700 51700 0
242 20250213 161000 11471582600 51700 51700 51700 51700 1562
243 20250213 160900 11471582600 51700 51700 51700 51700 0
244 20250213 160800 11471582600 51700 51700 51700 51700 0
245 20250213 160700 11471582600 51700 51700 51700 51700 0
246 20250213 160600 11471582600 51700 51700 51700 51700 0
247 20250213 160500 11471582600 51700 51700 51700 51700 0
248 20250213 160400 11471582600 51700 51700 51700 51700 0
249 20250213 160300 11471582600 51700 51700 51700 51700 0
250 20250213 160200 11471582600 51700 51700 51700 51700 0
251 20250213 160100 11471582600 51700 51700 51700 51700 0
252 20250213 160000 11471582600 51700 51700 51700 51700 0
253 20250213 155900 11471582600 51700 51700 51700 51700 0
254 20250213 155800 11471582600 51700 51700 51700 51700 0
255 20250213 155700 11471582600 51700 51700 51700 51700 0
256 20250213 155600 11471582600 51700 51700 51700 51700 0
257 20250213 155500 11471582600 51700 51700 51700 51700 0
258 20250213 155400 11471582600 51700 51700 51700 51700 0
259 20250213 155300 11471582600 51700 51700 51700 51700 0
260 20250213 155200 11471582600 51700 51700 51700 51700 0
261 20250213 155100 11471582600 51700 51700 51700 51700 0
262 20250213 155000 11471582600 51700 51700 51700 51700 0
263 20250213 154900 11471582600 51700 51700 51700 51700 0
264 20250213 154800 11471582600 51700 51700 51700 51700 0
265 20250213 154700 11471582600 51700 51700 51700 51700 0
266 20250213 154600 11471582600 51700 51700 51700 51700 0
267 20250213 154500 11471582600 51700 51700 51700 51700 0
268 20250213 154400 11471582600 51700 51700 51700 51700 0
269 20250213 154300 11471582600 51700 51700 51700 51700 0
270 20250213 154200 11471582600 51700 51700 51700 51700 0
271 20250213 154100 11471582600 51700 51700 51700 51700 0
272 20250213 154000 11471582600 51700 51700 51700 51700 1562
273 20250213 153900 11471582600 51700 51700 51700 51700 0
274 20250213 153800 11471582600 51700 51700 51700 51700 0
275 20250213 153700 11471582600 51700 51700 51700 51700 0
276 20250213 153600 11471582600 51700 51700 51700 51700 0
277 20250213 153500 11471582600 51700 51700 51700 51700 0
278 20250213 153400 11471582600 51700 51700 51700 51700 0
279 20250213 153300 11471582600 51700 51700 51700 51700 0
280 20250213 153200 11471582600 51700 51700 51700 51700 0
281 20250213 153100 11471582600 51700 51700 51700 51700 0
282 20250213 153000 11471582600 51700 51700 51700 51700 1562
283 20250213 152900 11390827200 51900 51900 51900 51900 0
284 20250213 152800 11390827200 51900 51900 51900 51900 0
285 20250213 152700 11390827200 51900 51900 51900 51900 0
286 20250213 152600 11390827200 51900 51900 51900 51900 0
287 20250213 152500 11390827200 51900 51900 51900 51900 0
288 20250213 152400 11390827200 51900 51900 51900 51900 0
289 20250213 152300 11390827200 51900 51900 51900 51900 0
290 20250213 152200 11390827200 51900 51900 51900 51900 0
291 20250213 152100 11390827200 51900 51900 51900 51900 0
292 20250213 152000 11390827200 51900 51900 51900 51900 0
293 20250213 151900 11390827200 51900 51800 51900 51800 578
294 20250213 151800 11360831100 51900 51700 51900 51700 888
295 20250213 151700 11314812700 51800 51900 51900 51700 510
296 20250213 151600 11288401400 51800 51900 51900 51700 296
297 20250213 151500 11273049800 51800 51600 51800 51600 500
298 20250213 151400 11247184300 51600 51700 51800 51600 446
299 20250213 151300 11224160800 51600 51800 51900 51600 554
300 20250213 151200 11195530300 51800 51800 51900 51800 202
301 20250213 151100 11185062500 51800 51800 51900 51700 29
302 20250213 151000 11183561000 51800 51900 51900 51700 389
303 20250213 150900 11163401400 52000 51900 52000 51800 437
304 20250213 150800 11140718600 51800 51800 51900 51800 482
305 20250213 150700 11115739900 51900 51700 51900 51700 841
306 20250213 150600 11072217100 51700 51800 51800 51700 2405
307 20250213 150500 10947651600 51900 51900 51900 51800 252
308 20250213 150400 10934578800 51900 51900 51900 51800 971
309 20250213 150300 10884219600 51900 52000 52000 51900 77
310 20250213 150200 10880215800 52000 52000 52100 51900 935
311 20250213 150100 10831592400 51900 52100 52100 51900 589
312 20250213 150000 10800985200 52000 52000 52100 52000 378
313 20250213 145900 10781325900 52000 52100 52200 52000 1205
314 20250213 145800 10718625600 52200 52100 52200 52000 346
315 20250213 145700 10700601300 52000 51900 52000 51800 2066
316 20250213 145600 10593430900 51800 51500 51800 51500 1346
317 20250213 145500 10523862500 51500 51600 51600 51500 1301
318 20250213 145400 10456858800 51600 51600 51600 51600 170
319 20250213 145300 10448086800 51600 51700 51700 51500 82
320 20250213 145200 10443856300 51700 51700 51700 51600 184
321 20250213 145100 10434351300 51700 51600 51700 51600 154
322 20250213 145000 10426404700 51600 51600 51700 51600 464
323 20250213 144900 10402462200 51600 51700 51700 51600 212
324 20250213 144800 10391502000 51700 51600 51700 51600 607
325 20250213 144700 10360129600 51600 51700 51700 51600 152
326 20250213 144600 10352286300 51600 51600 51700 51600 606
327 20250213 144500 10321016500 51600 51700 51700 51600 1490
328 20250213 144400 10244038600 51700 51800 51800 51600 620
329 20250213 144300 10211994100 51800 51800 51800 51700 704
330 20250213 144200 10175569600 51800 51800 51800 51600 317
331 20250213 144100 10159177900 51700 51800 51800 51700 320
332 20250213 144000 10142633500 51800 52000 52000 51800 1252
333 20250213 143900 10077700200 51900 52000 52100 51900 1226
334 20250213 143800 10013996800 52000 52100 52100 52000 155
335 20250213 143700 10005933800 52000 52100 52100 52000 134
336 20250213 143600 9998965600 52100 52000 52100 51900 1412
337 20250213 143500 9925548900 52000 52300 52300 52000 2700
338 20250213 143400 9784714600 52300 52400 52400 52200 2569
339 20250213 143300 9650205100 52400 52400 52500 52400 900
340 20250213 143200 9602985000 52400 52300 52500 52200 2241
341 20250213 143100 9485664300 52300 52400 52400 52200 1352
342 20250213 143000 9414929500 52400 52200 52400 52200 1549
343 20250213 142900 9333820300 52300 52300 52400 52200 1198
344 20250213 142800 9271151400 52200 52100 52400 52100 6050
345 20250213 142700 8955266300 52000 51900 52100 51800 2916
346 20250213 142600 8803668300 51900 51800 51900 51800 619
347 20250213 142500 8771594700 51900 51800 51900 51800 695
348 20250213 142400 8735534500 51900 51800 51900 51700 1076
349 20250213 142300 8679805900 51800 51900 51900 51600 709
350 20250213 142200 8643123200 51900 51800 51900 51700 1135
351 20250213 142100 8584366600 51800 51600 51800 51500 1174
352 20250213 142000 8523698000 51600 51600 51700 51600 637
353 20250213 141900 8490816000 51600 51500 51600 51500 654
354 20250213 141800 8457119100 51500 51600 51600 51500 950
355 20250213 141700 8408128500 51800 51700 51800 51600 1320
356 20250213 141600 8339865400 51700 51800 51900 51600 5337
357 20250213 141500 8063370300 51800 51400 51800 51400 3872
358 20250213 141400 7863677900 51400 51200 51400 51200 1091
359 20250213 141300 7807709700 51300 51100 51300 51100 1247
360 20250213 141200 7743866400 51200 50800 51200 50700 1333
361 20250213 141100 7675995200 50800 50600 50800 50600 507
362 20250213 141000 7650290100 50700 50600 50700 50600 232
363 20250213 140900 7638533200 50700 50600 50700 50600 167
364 20250213 140800 7630082700 50600 50600 50700 50600 365
365 20250213 140700 7611612300 50700 50700 50700 50600 362
366 20250213 140600 7593283300 50600 50600 50700 50600 355
367 20250213 140500 7575310100 50700 50600 50700 50500 2185
368 20250213 140400 7464759000 50500 50600 50600 50500 237
369 20250213 140300 7452776600 50600 50500 50600 50500 698
370 20250213 140200 7417518000 50600 50700 50700 50500 3428
371 20250213 140100 7244010700 50700 50700 50800 50700 246
372 20250213 140000 7231538400 50700 50800 50800 50700 108
373 20250213 135900 7226059100 50700 50800 50800 50700 550
374 20250213 135800 7198137200 50800 50800 50800 50700 1013
375 20250213 135700 7146686600 50800 50900 50900 50800 155
376 20250213 135600 7138811700 50800 50800 50900 50800 214
377 20250213 135500 7127930400 50900 50900 50900 50800 473
378 20250213 135400 7103861900 51000 50900 51000 50900 48
379 20250213 135300 7101418600 51000 51000 51000 50900 59
380 20250213 135200 7098414700 51000 50900 51100 50900 117
381 20250213 135100 7092457200 51000 50900 51100 50900 1050
382 20250213 135000 7038937600 50800 50900 51000 50800 171
383 20250213 134900 7030235200 50900 50800 50900 50800 245
384 20250213 134800 7017777500 50800 50800 50800 50800 191
385 20250213 134700 7008074700 50900 50900 51000 50800 477
386 20250213 134600 6983801100 50900 50900 51000 50900 229
387 20250213 134500 6972144900 50900 51000 51000 50900 304
388 20250213 134400 6956659000 51100 51000 51100 51000 223
389 20250213 134300 6945285300 51000 51100 51100 51000 46
390 20250213 134200 6942939200 51100 51000 51100 51000 480
391 20250213 134100 6918449000 51000 51100 51100 51000 241
392 20250213 134000 6906157800 51100 51000 51100 51000 573
393 20250213 133900 6876893700 50900 50900 51000 50900 254
394 20250213 133800 6863964700 50900 50800 51000 50800 140
395 20250213 133700 6856851600 50800 50800 51000 50800 92
396 20250213 133600 6852177400 50800 50900 51000 50800 267
397 20250213 133500 6838592100 50900 50900 51000 50900 269
398 20250213 133400 6824898200 50900 50900 51000 50900 82
399 20250213 133300 6820724300 50900 51000 51000 50900 53
400 20250213 133200 6818026300 50900 51000 51000 50900 285
401 20250213 133100 6803500800 50900 50900 51000 50900 515
402 20250213 133000 6777245700 51000 50900 51000 50900 82
403 20250213 132900 6773071500 50900 50900 51000 50900 157
404 20250213 132800 6765080100 51000 51000 51000 50900 111
405 20250213 132700 6759429300 51000 51000 51100 51000 168
406 20250213 132600 6750861200 51000 51000 51100 51000 420
407 20250213 132500 6729438900 51000 51100 51100 51000 161
408 20250213 132400 6721227800 50900 51100 51100 50900 450
409 20250213 132300 6698283200 51000 51000 51100 51000 150
410 20250213 132200 6690632300 51000 51000 51100 51000 178
411 20250213 132100 6681554200 51100 51000 51100 51000 125
412 20250213 132000 6675178800 51000 51000 51100 51000 124
413 20250213 131900 6668854600 51000 51000 51000 50900 590
414 20250213 131800 6638775500 51000 50900 51000 50800 249
415 20250213 131700 6626104800 50900 51100 51100 50900 807
416 20250213 131600 6585027900 51000 51200 51200 51000 885
417 20250213 131500 6539838100 51100 51100 51100 51000 552
418 20250213 131400 6511635900 51100 51000 51100 51000 561
419 20250213 131300 6483024700 50900 51000 51000 50900 482
420 20250213 131200 6458474000 51100 51100 51100 51000 131
421 20250213 131100 6451792600 51000 51100 51100 51000 144
422 20250213 131000 6444448500 51000 51000 51100 51000 108
423 20250213 130900 6438938700 51000 51000 51000 50900 378
424 20250213 130800 6419665800 50900 51100 51100 50900 145
425 20250213 130700 6412284700 50900 51000 51000 50900 200
426 20250213 130600 6402089600 51000 50900 51000 50900 484
427 20250213 130500 6377424400 50900 50900 51000 50900 199
428 20250213 130400 6367295200 50900 50900 51000 50900 68
429 20250213 130300 6363833900 50900 50900 51000 50900 116
430 20250213 130200 6357929400 50900 50900 51000 50900 132
431 20250213 130100 6351210500 50900 51000 51100 50900 636
432 20250213 130000 6318786300 51000 51000 51100 51000 104
433 20250213 125900 6313481900 51000 51100 51100 51000 176
434 20250213 125800 6304495900 51100 51000 51100 50900 238
435 20250213 125700 6292363300 51000 51100 51100 51000 22
436 20250213 125600 6291241100 51100 51000 51100 51000 16
437 20250213 125500 6290424700 51100 51000 51200 51000 70
438 20250213 125400 6286853100 51100 51000 51100 51000 272
439 20250213 125300 6272964100 51000 51000 51100 51000 109
440 20250213 125200 6267405000 51000 51100 51100 50900 60
441 20250213 125100 6264344800 50900 51100 51100 50800 736
442 20250213 125000 6226839600 51200 51200 51200 51200 9
443 20250213 124900 6226378800 51200 51100 51200 51100 281
444 20250213 124800 6212019400 51100 51200 51200 51100 129
445 20250213 124700 6205426900 51100 51100 51100 51000 349
446 20250213 124600 6187593400 51000 51000 51100 51000 237
447 20250213 124500 6175506100 51000 51000 51100 51000 152
448 20250213 124400 6167751000 51000 51100 51100 51000 2
449 20250213 124300 6167648900 51000 51000 51000 50900 284
450 20250213 124200 6153166700 51000 51100 51100 50900 554
451 20250213 124100 6124941400 51100 51000 51100 51000 77
452 20250213 124000 6121012000 51000 51100 51100 51000 213
453 20250213 123900 6110147900 51000 51200 51200 51000 129
454 20250213 123800 6103556100 51100 51200 51200 51100 390
455 20250213 123700 6083623200 51100 51200 51300 51100 417
456 20250213 123600 6062277700 51300 51400 51400 51300 538
457 20250213 123500 6034671700 51400 51300 51400 51300 430
458 20250213 123400 6012593200 51300 51300 51400 51200 915
459 20250213 123300 5965661100 51200 51300 51300 51200 106
460 20250213 123200 5960233800 51200 51200 51300 51200 658
461 20250213 123100 5926544100 51200 51300 51300 51200 619
462 20250213 123000 5894825600 51400 51400 51400 51300 286
463 20250213 122900 5880151700 51400 51400 51400 51300 295
464 20250213 122800 5864990300 51400 51500 51500 51400 1730
465 20250213 122700 5775986400 51500 51300 51500 51300 1057
466 20250213 122600 5721643000 51400 51300 51400 51200 799
467 20250213 122500 5680654200 51300 51300 51300 51200 304
468 20250213 122400 5665065400 51200 51300 51300 51200 359
469 20250213 122300 5646665000 51300 51100 51300 51100 1460
470 20250213 122200 5571960200 51000 50800 51100 50800 368
471 20250213 122100 5553194100 50900 51000 51000 50800 148
472 20250213 122000 5545659700 50800 50900 51000 50800 216
473 20250213 121900 5534662700 50700 50700 50800 50700 926
474 20250213 121800 5487691100 50700 50600 50700 50600 197
475 20250213 121700 5477722300 50700 50700 50700 50600 14
476 20250213 121600 5477013500 50700 50700 50700 50700 2
477 20250213 121500 5476912100 50700 50700 50700 50600 74
478 20250213 121400 5473166900 50600 50600 50800 50600 84
479 20250213 121300 5468915900 50600 50700 50800 50600 192
480 20250213 121200 5459186000 50700 50700 50800 50700 416
481 20250213 121100 5438084700 50700 50700 50700 50700 242
482 20250213 121000 5425815300 50700 50700 50800 50700 131
483 20250213 120900 5419173500 50700 50700 50800 50700 21
484 20250213 120800 5418108600 50700 50700 50800 50700 247
485 20250213 120700 5405576800 50800 50700 50800 50700 2
486 20250213 120600 5405475300 50800 50700 50800 50700 204
487 20250213 120500 5395132200 50700 50900 50900 50700 2
488 20250213 120400 5395030600 50700 50900 50900 50700 379
489 20250213 120300 5375782700 50800 50900 50900 50800 13
490 20250213 120200 5375121200 50900 50900 50900 50900 165
491 20250213 120100 5366722700 51000 51000 51000 50900 56
492 20250213 120000 5363871600 51000 51000 51000 50900 104
493 20250213 115900 5358568100 51100 51000 51100 51000 108
494 20250213 115800 5353059300 51000 50900 51100 50900 329
495 20250213 115700 5336285400 50900 51000 51100 50900 1140
496 20250213 115600 5278166000 50900 51000 51000 50900 122
497 20250213 115500 5271944100 51000 51000 51000 50900 72
498 20250213 115400 5268278500 50900 50900 50900 50900 1347
499 20250213 115300 5199716200 50900 51000 51000 50900 461
500 20250213 115200 5176241200 51000 51000 51000 50900 477
501 20250213 115100 5151926900 51000 51000 51100 51000 213
502 20250213 115000 5141063800 51100 51100 51100 51100 206
503 20250213 114900 5130537200 51000 51100 51100 51000 15
504 20250213 114800 5129771500 51000 51000 51100 51000 228
505 20250213 114700 5118143100 51100 51100 51100 51100 94
506 20250213 114600 5113339700 51000 51000 51100 51000 98
507 20250213 114500 5108332200 51100 51100 51100 51000 121
508 20250213 114400 5102150200 51200 51200 51200 51100 65
509 20250213 114300 5098828300 51200 51200 51200 51100 6
510 20250213 114200 5098521200 51200 51100 51200 51000 10
511 20250213 114100 5098010100 51100 51200 51200 51100 468
512 20250213 114000 5074089000 51200 51200 51200 51100 554
513 20250213 113900 5045725400 51200 51200 51200 51200 4
514 20250213 113800 5045520600 51200 51100 51200 51100 232
515 20250213 113700 5033653800 51200 51100 51200 51100 215
516 20250213 113600 5022646800 51100 51000 51200 51000 62
517 20250213 113500 5019480100 51000 51000 51000 50900 610
518 20250213 113400 4988372400 50900 50900 51000 50900 257
519 20250213 113300 4975275800 50800 50900 50900 50800 32
520 20250213 113200 4973649000 50900 50900 51000 50900 127
521 20250213 113100 4967184400 50900 51100 51100 50900 323
522 20250213 113000 4950717500 51000 51100 51100 51000 234
523 20250213 112900 4938782200 51100 51100 51100 51000 177
524 20250213 112800 4929740400 51100 51100 51200 51100 396
525 20250213 112700 4909503800 51100 51200 51200 51100 160
526 20250213 112600 4901322800 51200 51100 51200 51100 445
527 20250213 112500 4878583000 51100 50900 51100 50700 3865
528 20250213 112400 4681764700 50900 50900 50900 50800 95
529 20250213 112300 4676934500 50800 50800 50800 50800 37
530 20250213 112200 4675054900 50800 50800 50800 50800 0
531 20250213 112100 4675054900 50800 50700 50900 50700 635
532 20250213 112000 4642796900 50700 50700 50700 50700 74
533 20250213 111900 4639045100 50700 50700 50700 50700 128
534 20250213 111800 4632555500 50600 50600 50600 50600 61
535 20250213 111700 4629468900 50600 50600 50600 50600 95
536 20250213 111600 4624661900 50600 50600 50700 50600 61
537 20250213 111500 4621573700 50600 50600 50700 50600 118
538 20250213 111400 4615602700 50700 50700 50700 50700 36
539 20250213 111300 4613777500 50800 50700 50800 50700 3
540 20250213 111200 4613625200 50700 50700 50700 50700 15
541 20250213 111100 4612864700 50700 50600 50700 50600 118
542 20250213 111000 4606887100 50700 50700 50700 50600 824
543 20250213 110900 4565150900 50700 50700 50700 50700 1021
544 20250213 110800 4513386200 50700 50800 50800 50700 113
545 20250213 110700 4507652300 50700 50800 50800 50700 197
546 20250213 110600 4497649800 50800 50800 50800 50800 17
547 20250213 110500 4496786200 50800 50900 50900 50800 404
548 20250213 110400 4476246700 50900 51000 51000 50900 292
549 20250213 110300 4461383700 51000 50900 51000 50900 1054
550 20250213 110200 4407709200 50900 50900 50900 50900 105
551 20250213 110100 4402364700 50900 50700 50900 50700 505
552 20250213 110000 4376715600 50700 50700 50700 50700 6
553 20250213 105900 4376411400 50700 50700 50700 50700 52
554 20250213 105800 4373775000 50700 50800 50800 50700 26
555 20250213 105700 4372456200 50700 50900 50900 50700 348
556 20250213 105600 4354775800 50900 50900 50900 50800 543
557 20250213 105500 4327138300 50900 50800 50900 50800 605
558 20250213 105400 4296345300 50700 50800 50800 50700 160
559 20250213 105300 4288229100 50800 50700 50800 50700 184
560 20250213 105200 4278900100 50600 50600 50600 50600 0
561 20250213 105100 4278900100 50600 50600 50600 50600 114
562 20250213 105000 4273131700 50600 50600 50600 50600 159
563 20250213 104900 4265086300 50500 50400 50500 50400 508
564 20250213 104800 4239434400 50400 50400 50500 50400 105
565 20250213 104700 4234141400 50400 50400 50400 50400 65
566 20250213 104600 4230865400 50400 50500 50500 50400 291
567 20250213 104500 4216175900 50500 50500 50500 50500 45
568 20250213 104400 4213903400 50500 50500 50600 50500 363
569 20250213 104300 4195547100 50500 50500 50500 50500 82
570 20250213 104200 4191406100 50500 50500 50500 50500 10
571 20250213 104100 4190901100 50500 50600 50600 50500 1151
572 20250213 104000 4132742900 50600 50600 50600 50600 0
573 20250213 103900 4132742900 50600 50600 50600 50600 79
574 20250213 103800 4128745500 50600 50600 50700 50600 106
575 20250213 103700 4123381300 50700 50700 50800 50700 147
576 20250213 103600 4115927100 50600 50600 50600 50600 106
577 20250213 103500 4110563500 50600 50600 50600 50600 10
578 20250213 103400 4110057500 50600 50800 50800 50600 252
579 20250213 103300 4097286100 50800 50800 50800 50800 245
580 20250213 103200 4084840100 50900 50900 50900 50800 751
581 20250213 103100 4046639200 50900 50800 50900 50800 340
582 20250213 103000 4029347000 50900 50800 50900 50800 67
583 20250213 102900 4025940300 50900 50700 50900 50700 171
584 20250213 102800 4017253300 50700 50700 50700 50700 96
585 20250213 102700 4012386100 50700 50800 50800 50700 154
586 20250213 102600 4004567900 50800 50800 50800 50800 557
587 20250213 102500 3976272300 50800 50800 50800 50700 193
588 20250213 102400 3966482400 50800 50700 50800 50700 670
589 20250213 102300 3932470700 50700 50700 50800 50700 158
590 20250213 102200 3924459600 50700 50700 50700 50700 252
591 20250213 102100 3911683200 50700 50600 50700 50600 280
592 20250213 102000 3897494200 50600 50600 50700 50600 1345
593 20250213 101900 3829412800 50700 50600 50700 50600 1146
594 20250213 101800 3771339300 50500 50500 50500 50400 84
595 20250213 101700 3767101300 50400 50500 50500 50400 286
596 20250213 101600 3752672200 50500 50500 50500 50400 236
597 20250213 101500 3740755200 50400 50500 50500 50400 5
598 20250213 101400 3740502900 50500 50600 50600 50500 740
599 20250213 101300 3703095200 50500 50300 50500 50300 809
600 20250213 101200 3662324500 50300 50200 50300 50200 187
601 20250213 101100 3652934800 50200 50200 50200 50200 436
602 20250213 101000 3631047600 50300 50300 50300 50300 225
603 20250213 100900 3619730100 50400 50300 50400 50300 221
604 20250213 100800 3608612600 50300 50200 50300 50200 567
605 20250213 100700 3580143800 50200 50300 50300 50200 164
606 20250213 100600 3571905900 50200 50200 50200 50100 680
607 20250213 100500 3537798200 50200 50100 50200 50100 539
608 20250213 100400 3510748100 50100 50200 50200 50100 123
609 20250213 100300 3504584900 50100 50100 50200 50100 1375
610 20250213 100200 3435602700 50100 50200 50200 50100 4
611 20250213 100100 3435402000 50200 50200 50200 50100 152
612 20250213 100000 3427772900 50200 50200 50300 50200 174
613 20250213 095900 3419036200 50200 50100 50200 50100 355
614 20250213 095800 3401227700 50100 50100 50200 50100 561
615 20250213 095700 3373121300 50200 50200 50300 50200 920
616 20250213 095600 3326933800 50200 50200 50300 50200 98
617 20250213 095500 3322014100 50200 50200 50200 50200 226
618 20250213 095400 3310668900 50300 50300 50400 50300 271
619 20250213 095300 3297027700 50300 50200 50300 50200 601
620 20250213 095200 3266815300 50200 50200 50300 50200 917
621 20250213 095100 3220779800 50200 50300 50400 50200 1237
622 20250213 095000 3158555700 50300 50400 50400 50300 231
623 20250213 094900 3146933400 50400 50400 50400 50300 46
624 20250213 094800 3144615200 50400 50600 50600 50400 781
625 20250213 094700 3105222700 50600 50500 50600 50500 804
626 20250213 094600 3064551200 50500 50600 50600 50400 242
627 20250213 094500 3052341300 50600 50500 50600 50500 623
628 20250213 094400 3020878900 50600 50500 50600 50500 231
629 20250213 094300 3009211400 50500 50500 50600 50400 511
630 20250213 094200 2983443400 50500 50500 50500 50500 4
631 20250213 094100 2983241400 50600 50700 50700 50500 168
632 20250213 094000 2974738100 50600 50800 51000 50600 963
633 20250213 093900 2925787800 50900 50400 50900 50400 1578
634 20250213 093800 2845543800 50400 50400 50400 50400 193
635 20250213 093700 2835816600 50400 50400 50500 50300 662
636 20250213 093600 2802451000 50400 50400 50400 50400 63
637 20250213 093500 2799275800 50400 50600 50600 50400 383
638 20250213 093400 2779931600 50600 50600 50600 50500 648
639 20250213 093300 2747163700 50700 50700 50700 50600 337
640 20250213 093200 2730079100 50800 50900 51000 50700 1072
641 20250213 093100 2675594100 50800 50900 51000 50800 1347
642 20250213 093000 2607005400 50900 50800 51000 50800 811
643 20250213 092900 2565726700 50800 50400 50800 50400 733
644 20250213 092800 2528677400 50300 50300 50500 50200 952
645 20250213 092700 2480770800 50300 50400 50400 50300 419
646 20250213 092600 2459671900 50400 50400 50400 50400 342
647 20250213 092500 2442435100 50300 50400 50400 50300 135
648 20250213 092400 2435631200 50400 50300 50600 50100 1186
649 20250213 092300 2375903300 50200 50200 50300 50100 834
650 20250213 092200 2333997100 50300 50300 50400 50100 3330
651 20250213 092100 2166877600 50300 50400 50400 50300 945
652 20250213 092000 2119316800 50400 50500 50500 50300 579
653 20250213 091900 2090111600 50400 50300 50500 50300 1030
654 20250213 091800 2038243400 50300 50300 50400 50300 581
655 20250213 091700 2009018700 50300 50200 50400 50200 1012
656 20250213 091600 1958140000 50200 50200 50300 50200 524
657 20250213 091500 1931817600 50200 50300 50500 50200 1610
658 20250213 091400 1850878500 50300 50700 50800 50300 4334
659 20250213 091300 1631849700 50700 50700 50800 50600 691
660 20250213 091200 1596814400 50600 50600 50700 50600 510
661 20250213 091100 1570997700 50600 50500 50700 50500 1690
662 20250213 091000 1485459300 50500 50500 50700 50400 2756
663 20250213 090900 1346227500 50600 50700 50800 50600 990
664 20250213 090800 1296051300 50700 50400 50700 50400 2479
665 20250213 090700 1170764500 50400 50700 50700 50400 2390
666 20250213 090600 1050065000 50800 50500 50800 50500 1338
667 20250213 090500 982327500 50500 50600 50900 50500 2003
668 20250213 090400 881038600 50600 50800 50800 50600 1665
669 20250213 090300 796682500 50900 50800 51000 50700 1136
670 20250213 090200 738901300 50900 50700 51000 50500 2560
671 20250213 090100 608959100 50700 50700 50900 50500 2023
672 20250213 090000 506522400 50700 51300 51300 50600 9922