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

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

613
025540/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191100,1555065400,77200,77200,77200,77200,851
20250214,191000,1555065400,77200,77200,77200,77200,0
20250214,190900,1555065400,77200,77200,77200,77200,0
20250214,190800,1555065400,77200,77200,77200,77200,0
20250214,190700,1555065400,77200,77200,77200,77200,0
20250214,190600,1555065400,77200,77200,77200,77200,0
20250214,190500,1555065400,77200,77200,77200,77200,0
20250214,190400,1555065400,77200,77200,77200,77200,0
20250214,190300,1555065400,77200,77200,77200,77200,0
20250214,190200,1555065400,77200,77200,77200,77200,0
20250214,190100,1555065400,77200,77200,77200,77200,0
20250214,190000,1555065400,77200,77200,77200,77200,0
20250214,185900,1555065400,77200,77200,77200,77200,0
20250214,185800,1555065400,77200,77200,77200,77200,0
20250214,185700,1555065400,77200,77200,77200,77200,0
20250214,185600,1555065400,77200,77200,77200,77200,0
20250214,185500,1555065400,77200,77200,77200,77200,0
20250214,185400,1555065400,77200,77200,77200,77200,0
20250214,185300,1555065400,77200,77200,77200,77200,0
20250214,185200,1555065400,77200,77200,77200,77200,0
20250214,185100,1555065400,77200,77200,77200,77200,0
20250214,185000,1555065400,77200,77200,77200,77200,0
20250214,184900,1555065400,77200,77200,77200,77200,0
20250214,184800,1555065400,77200,77200,77200,77200,0
20250214,184700,1555065400,77200,77200,77200,77200,0
20250214,184600,1555065400,77200,77200,77200,77200,0
20250214,184500,1555065400,77200,77200,77200,77200,0
20250214,184400,1555065400,77200,77200,77200,77200,0
20250214,184300,1555065400,77200,77200,77200,77200,0
20250214,184200,1555065400,77200,77200,77200,77200,0
20250214,184100,1555065400,77200,77200,77200,77200,851
20250214,184000,1555065400,77200,77200,77200,77200,0
20250214,183900,1555065400,77200,77200,77200,77200,0
20250214,183800,1555065400,77200,77200,77200,77200,0
20250214,183700,1555065400,77200,77200,77200,77200,0
20250214,183600,1555065400,77200,77200,77200,77200,0
20250214,183500,1555065400,77200,77200,77200,77200,0
20250214,183400,1555065400,77200,77200,77200,77200,0
20250214,183300,1555065400,77200,77200,77200,77200,0
20250214,183200,1555065400,77200,77200,77200,77200,0
20250214,183100,1555065400,77200,77200,77200,77200,0
20250214,183000,1555065400,77200,77200,77200,77200,0
20250214,182900,1555065400,77200,77200,77200,77200,0
20250214,182800,1555065400,77200,77200,77200,77200,0
20250214,182700,1555065400,77200,77200,77200,77200,0
20250214,182600,1555065400,77200,77200,77200,77200,0
20250214,182500,1555065400,77200,77200,77200,77200,0
20250214,182400,1555065400,77200,77200,77200,77200,0
20250214,182300,1555065400,77200,77200,77200,77200,0
20250214,182200,1555065400,77200,77200,77200,77200,0
20250214,182100,1555065400,77200,77200,77200,77200,0
20250214,182000,1555065400,77200,77200,77200,77200,0
20250214,181900,1555065400,77200,77200,77200,77200,0
20250214,181800,1555065400,77200,77200,77200,77200,0
20250214,181700,1555065400,77200,77200,77200,77200,0
20250214,181600,1555065400,77200,77200,77200,77200,0
20250214,181500,1555065400,77200,77200,77200,77200,0
20250214,181400,1555065400,77200,77200,77200,77200,0
20250214,181300,1555065400,77200,77200,77200,77200,0
20250214,181200,1555065400,77200,77200,77200,77200,0
20250214,181100,1555065400,77200,77200,77200,77200,851
20250214,181000,1555065400,77200,77200,77200,77200,0
20250214,180900,1555065400,77200,77200,77200,77200,0
20250214,180800,1555065400,77200,77200,77200,77200,0
20250214,180700,1555065400,77200,77200,77200,77200,0
20250214,180600,1555065400,77200,77200,77200,77200,0
20250214,180500,1555065400,77200,77200,77200,77200,0
20250214,180400,1555065400,77200,77200,77200,77200,0
20250214,180300,1555065400,77200,77200,77200,77200,0
20250214,180200,1555065400,77200,77200,77200,77200,0
20250214,180100,1555065400,77200,77200,77200,77200,0
20250214,180000,1555065400,77200,77200,77200,77200,0
20250214,175900,1555065400,77200,77200,77200,77200,0
20250214,175800,1555065400,77200,77200,77200,77200,0
20250214,175700,1555065400,77200,77200,77200,77200,0
20250214,175600,1555065400,77200,77200,77200,77200,0
20250214,175500,1555065400,77200,77200,77200,77200,0
20250214,175400,1555065400,77200,77200,77200,77200,0
20250214,175300,1555065400,77200,77200,77200,77200,0
20250214,175200,1555065400,77200,77200,77200,77200,0
20250214,175100,1555065400,77200,77200,77200,77200,0
20250214,175000,1555065400,77200,77200,77200,77200,0
20250214,174900,1555065400,77200,77200,77200,77200,0
20250214,174800,1555065400,77200,77200,77200,77200,0
20250214,174700,1555065400,77200,77200,77200,77200,0
20250214,174600,1555065400,77200,77200,77200,77200,0
20250214,174500,1555065400,77200,77200,77200,77200,0
20250214,174400,1555065400,77200,77200,77200,77200,0
20250214,174300,1555065400,77200,77200,77200,77200,0
20250214,174200,1555065400,77200,77200,77200,77200,0
20250214,174100,1555065400,77200,77200,77200,77200,851
20250214,174000,1555065400,77200,77200,77200,77200,0
20250214,173900,1555065400,77200,77200,77200,77200,0
20250214,173800,1555065400,77200,77200,77200,77200,0
20250214,173700,1555065400,77200,77200,77200,77200,0
20250214,173600,1555065400,77200,77200,77200,77200,0
20250214,173500,1555065400,77200,77200,77200,77200,0
20250214,173400,1555065400,77200,77200,77200,77200,0
20250214,173300,1555065400,77200,77200,77200,77200,0
20250214,173200,1555065400,77200,77200,77200,77200,0
20250214,173100,1555065400,77200,77200,77200,77200,0
20250214,173000,1555065400,77200,77200,77200,77200,0
20250214,172900,1555065400,77200,77200,77200,77200,0
20250214,172800,1555065400,77200,77200,77200,77200,0
20250214,172700,1555065400,77200,77200,77200,77200,0
20250214,172600,1555065400,77200,77200,77200,77200,0
20250214,172500,1555065400,77200,77200,77200,77200,0
20250214,172400,1555065400,77200,77200,77200,77200,0
20250214,172300,1555065400,77200,77200,77200,77200,0
20250214,172200,1555065400,77200,77200,77200,77200,0
20250214,172100,1555065400,77200,77200,77200,77200,0
20250214,172000,1555065400,77200,77200,77200,77200,0
20250214,171900,1555065400,77200,77200,77200,77200,0
20250214,171800,1555065400,77200,77200,77200,77200,0
20250214,171700,1555065400,77200,77200,77200,77200,0
20250214,171600,1555065400,77200,77200,77200,77200,0
20250214,171500,1555065400,77200,77200,77200,77200,0
20250214,171400,1555065400,77200,77200,77200,77200,0
20250214,171300,1555065400,77200,77200,77200,77200,0
20250214,171200,1555065400,77200,77200,77200,77200,0
20250214,171100,1555065400,77200,77200,77200,77200,851
20250214,171000,1555065400,77200,77200,77200,77200,0
20250214,170900,1555065400,77200,77200,77200,77200,0
20250214,170800,1555065400,77200,77200,77200,77200,0
20250214,170700,1555065400,77200,77200,77200,77200,0
20250214,170600,1555065400,77200,77200,77200,77200,0
20250214,170500,1555065400,77200,77200,77200,77200,0
20250214,170400,1555065400,77200,77200,77200,77200,0
20250214,170300,1555065400,77200,77200,77200,77200,0
20250214,170200,1555065400,77200,77200,77200,77200,0
20250214,170100,1555065400,77200,77200,77200,77200,0
20250214,170000,1555065400,77200,77200,77200,77200,0
20250214,165900,1555065400,77200,77200,77200,77200,0
20250214,165800,1555065400,77200,77200,77200,77200,0
20250214,165700,1555065400,77200,77200,77200,77200,0
20250214,165600,1555065400,77200,77200,77200,77200,0
20250214,165500,1555065400,77200,77200,77200,77200,0
20250214,165400,1555065400,77200,77200,77200,77200,0
20250214,165300,1555065400,77200,77200,77200,77200,0
20250214,165200,1555065400,77200,77200,77200,77200,0
20250214,165100,1555065400,77200,77200,77200,77200,0
20250214,165000,1555065400,77200,77200,77200,77200,0
20250214,164900,1555065400,77200,77200,77200,77200,0
20250214,164800,1555065400,77200,77200,77200,77200,0
20250214,164700,1555065400,77200,77200,77200,77200,0
20250214,164600,1555065400,77200,77200,77200,77200,0
20250214,164500,1555065400,77200,77200,77200,77200,0
20250214,164400,1555065400,77200,77200,77200,77200,0
20250214,164300,1555065400,77200,77200,77200,77200,0
20250214,164200,1555065400,77200,77200,77200,77200,0
20250214,164100,1555065400,77200,77200,77200,77200,851
20250214,164000,1555065400,77200,77200,77200,77200,0
20250214,163900,1555065400,77200,77200,77200,77200,0
20250214,163800,1555065400,77200,77200,77200,77200,0
20250214,163700,1555065400,77200,77200,77200,77200,0
20250214,163600,1555065400,77200,77200,77200,77200,0
20250214,163500,1555065400,77200,77200,77200,77200,0
20250214,163400,1555065400,77200,77200,77200,77200,0
20250214,163300,1555065400,77200,77200,77200,77200,0
20250214,163200,1555065400,77200,77200,77200,77200,0
20250214,163100,1555065400,77200,77200,77200,77200,0
20250214,163000,1555065400,77200,77200,77200,77200,0
20250214,162900,1555065400,77200,77200,77200,77200,0
20250214,162800,1555065400,77200,77200,77200,77200,0
20250214,162700,1555065400,77200,77200,77200,77200,0
20250214,162600,1555065400,77200,77200,77200,77200,0
20250214,162500,1555065400,77200,77200,77200,77200,0
20250214,162400,1555065400,77200,77200,77200,77200,0
20250214,162300,1555065400,77200,77200,77200,77200,0
20250214,162200,1555065400,77200,77200,77200,77200,0
20250214,162100,1555065400,77200,77200,77200,77200,0
20250214,162000,1555065400,77200,77200,77200,77200,0
20250214,161900,1555065400,77200,77200,77200,77200,0
20250214,161800,1555065400,77200,77200,77200,77200,0
20250214,161700,1555065400,77200,77200,77200,77200,0
20250214,161600,1555065400,77200,77200,77200,77200,0
20250214,161500,1555065400,77200,77200,77200,77200,0
20250214,161400,1555065400,77200,77200,77200,77200,0
20250214,161300,1555065400,77200,77200,77200,77200,0
20250214,161200,1555065400,77200,77200,77200,77200,0
20250214,161100,1555065400,77200,77200,77200,77200,851
20250214,161000,1555065400,77200,77200,77200,77200,0
20250214,160900,1555065400,77200,77200,77200,77200,0
20250214,160800,1555065400,77200,77200,77200,77200,0
20250214,160700,1555065400,77200,77200,77200,77200,0
20250214,160600,1555065400,77200,77200,77200,77200,0
20250214,160500,1555065400,77200,77200,77200,77200,0
20250214,160400,1555065400,77200,77200,77200,77200,0
20250214,160300,1555065400,77200,77200,77200,77200,0
20250214,160200,1555065400,77200,77200,77200,77200,0
20250214,160100,1555065400,77200,77200,77200,77200,0
20250214,160000,1555065400,77200,77200,77200,77200,0
20250214,155900,1555065400,77200,77200,77200,77200,0
20250214,155800,1555065400,77200,77200,77200,77200,0
20250214,155700,1555065400,77200,77200,77200,77200,0
20250214,155600,1555065400,77200,77200,77200,77200,0
20250214,155500,1555065400,77200,77200,77200,77200,0
20250214,155400,1555065400,77200,77200,77200,77200,0
20250214,155300,1555065400,77200,77200,77200,77200,0
20250214,155200,1555065400,77200,77200,77200,77200,0
20250214,155100,1555065400,77200,77200,77200,77200,0
20250214,155000,1555065400,77200,77200,77200,77200,0
20250214,154900,1555065400,77200,77200,77200,77200,0
20250214,154800,1555065400,77200,77200,77200,77200,0
20250214,154700,1555065400,77200,77200,77200,77200,0
20250214,154600,1555065400,77200,77200,77200,77200,0
20250214,154500,1555065400,77200,77200,77200,77200,0
20250214,154400,1555065400,77200,77200,77200,77200,0
20250214,154300,1555065400,77200,77200,77200,77200,0
20250214,154200,1555065400,77200,77200,77200,77200,0
20250214,154100,1555065400,77200,77200,77200,77200,851
20250214,154000,1555065400,77200,77200,77200,77200,0
20250214,153900,1555065400,77200,77200,77200,77200,0
20250214,153800,1555065400,77200,77200,77200,77200,0
20250214,153700,1555065400,77200,77200,77200,77200,0
20250214,153600,1555065400,77200,77200,77200,77200,0
20250214,153500,1555065400,77200,77200,77200,77200,0
20250214,153400,1555065400,77200,77200,77200,77200,0
20250214,153300,1555065400,77200,77200,77200,77200,0
20250214,153200,1555065400,77200,77200,77200,77200,0
20250214,153100,1555065400,77200,77200,77200,77200,0
20250214,153000,1555065400,77200,77200,77200,77200,851
20250214,152900,1489368200,77000,77000,77000,77000,0
20250214,152800,1489368200,77000,77000,77000,77000,0
20250214,152700,1489368200,77000,77000,77000,77000,0
20250214,152600,1489368200,77000,77000,77000,77000,0
20250214,152500,1489368200,77000,77000,77000,77000,0
20250214,152400,1489368200,77000,77000,77000,77000,0
20250214,152300,1489368200,77000,77000,77000,77000,0
20250214,152200,1489368200,77000,77000,77000,77000,0
20250214,152100,1489368200,77000,77000,77000,77000,0
20250214,152000,1489368200,77000,77000,77000,77000,0
20250214,151900,1489368200,77000,76800,77000,76800,19
20250214,151800,1487905600,76800,76800,77000,76800,52
20250214,151700,1483904000,77000,76800,77000,76800,13
20250214,151600,1482903600,76800,77000,77000,76800,407
20250214,151500,1451616700,77000,77000,77000,76800,72
20250214,151400,1446077900,76800,76800,76800,76800,27
20250214,151300,1444004300,76900,77000,77000,76800,305
20250214,151200,1420551500,77000,77000,77000,76800,107
20250214,151100,1412312700,76800,77000,77000,76800,25
20250214,151000,1410388900,76900,76800,77000,76800,62
20250214,150900,1405620200,76800,77000,77000,76800,176
20250214,150800,1392090000,77000,76900,77000,76900,15
20250214,150700,1390935100,76700,77000,77000,76700,14
20250214,150600,1389858900,77000,77000,77000,77000,21
20250214,150500,1388241900,76600,76900,77000,76600,322
20250214,150400,1363480600,76600,76700,76700,76600,80
20250214,150300,1357345400,76600,76700,76700,76600,13
20250214,150200,1356348700,76600,76700,76700,76600,18
20250214,150100,1354968200,76700,76700,76700,76700,8
20250214,150000,1354354600,76600,76500,76600,76500,11
20250214,145900,1353513000,76500,76500,76600,76500,23
20250214,145800,1351751600,76500,76500,76500,76500,0
20250214,145700,1351751600,76500,76600,76600,76500,61
20250214,145600,1347079100,76500,76600,76600,76500,52
20250214,145500,1343096100,76500,76500,76500,76500,18
20250214,145400,1341719100,76500,76500,76500,76500,47
20250214,145300,1338123600,76400,76400,76400,76400,0
20250214,145200,1338123600,76400,76400,76400,76400,4
20250214,145100,1337818000,76400,76500,76500,76400,129
20250214,145000,1327950500,76400,76400,76500,76400,218
20250214,144900,1311290300,76400,76400,76400,76400,22
20250214,144800,1309609500,76400,76400,76400,76400,0
20250214,144700,1309609500,76400,76500,76500,76400,333
20250214,144600,1284137700,76500,76500,76500,76500,11
20250214,144500,1283296200,76500,76600,76600,76500,11
20250214,144400,1282453900,76600,76600,76600,76600,9
20250214,144300,1281764500,76500,76600,76600,76500,10
20250214,144200,1280998700,76500,76500,76500,76500,7
20250214,144100,1280463200,76600,76600,76600,76600,75
20250214,144000,1274718200,76500,76600,76600,76500,28
20250214,143900,1272573700,76600,76600,76600,76600,0
20250214,143800,1272573700,76600,76600,76600,76600,5
20250214,143700,1272190700,76700,76700,76700,76500,385
20250214,143600,1242694200,76900,76700,76900,76700,5
20250214,143500,1242310300,76700,77000,77000,76700,13
20250214,143400,1241309600,76700,76700,76700,76700,3
20250214,143300,1241079500,77000,76900,77000,76900,11
20250214,143200,1240232600,76600,76600,76600,76600,6
20250214,143100,1239773000,76600,76700,76700,76600,6
20250214,143000,1239312900,76600,76600,76600,76600,0
20250214,142900,1239312900,76600,77000,77000,76600,55
20250214,142800,1235081100,76600,77200,77200,76600,958
20250214,142700,1161370500,77000,77000,77200,77000,387
20250214,142600,1131570100,77000,77000,77000,77000,0
20250214,142500,1131570100,77000,76700,77000,76700,17
20250214,142400,1130262700,76700,77000,77000,76700,2
20250214,142300,1130109000,77000,76700,77000,76700,19
20250214,142200,1128648100,76700,76900,77000,76700,13
20250214,142100,1127647800,76900,76900,76900,76900,7
20250214,142000,1127109500,77000,76900,77000,76600,61
20250214,141900,1122413800,76900,76900,76900,76900,156
20250214,141800,1110417400,76600,76800,76800,76600,24
20250214,141700,1108576200,76800,76600,76800,76600,90
20250214,141600,1101667600,76600,76600,76800,76600,35
20250214,141500,1098981700,76600,76700,76800,76600,20
20250214,141400,1097447400,76800,76800,76800,76800,7
20250214,141300,1096909800,76600,76600,76600,76600,2
20250214,141200,1096756600,76600,76800,76800,76600,15
20250214,141100,1095605800,76800,76600,76800,76600,10
20250214,141000,1094838400,76800,76800,76800,76800,0
20250214,140900,1094838400,76800,76600,76800,76600,35
20250214,140800,1092155000,76800,76700,76800,76700,11
20250214,140700,1091310300,76600,76600,76600,76600,0
20250214,140600,1091310300,76600,76700,76800,76600,59
20250214,140500,1086788200,76800,76600,76800,76600,11
20250214,140400,1085944000,76600,76800,76800,76600,13
20250214,140300,1084946200,76600,76600,76600,76600,1
20250214,140200,1084869600,76700,76600,76700,76600,7
20250214,140100,1084332900,76600,76600,76600,76600,4
20250214,140000,1084026500,76700,76600,76700,76600,23
20250214,135900,1082262700,76800,76800,76800,76800,0
20250214,135800,1082262700,76800,76700,76800,76700,14
20250214,135700,1081187800,76600,76600,76600,76600,2
20250214,135600,1081034600,76800,76800,76800,76800,10
20250214,135500,1080266600,76600,76700,76800,76600,22
20250214,135400,1078578700,76700,76700,76700,76700,0
20250214,135300,1078578700,76700,76700,76800,76700,40
20250214,135200,1075509500,76600,76800,76800,76600,11
20250214,135100,1074664900,76600,76600,76600,76600,5
20250214,135000,1074281900,76800,76700,76800,76700,13
20250214,134900,1073283600,76600,76600,76600,76600,0
20250214,134800,1073283600,76600,76800,76800,76600,11
20250214,134700,1072439200,76800,76800,76800,76800,8
20250214,134600,1071824800,76500,76800,76800,76500,18
20250214,134500,1070444200,76800,76800,76800,76800,9
20250214,134400,1069753000,76500,76600,76800,76500,21
20250214,134300,1068143300,76700,76700,76700,76700,1
20250214,134200,1068066600,76600,76600,76600,76600,2
20250214,134100,1067913400,76800,76700,76800,76700,13
20250214,134000,1066915100,76800,76800,76800,76800,10
20250214,133900,1066147100,76600,76700,76700,76600,45
20250214,133800,1062700000,76800,76600,76800,76600,96
20250214,133700,1055344400,76800,76600,76800,76600,8
20250214,133600,1054730400,76800,76800,76800,76800,8
20250214,133500,1054116000,76600,76800,76800,76600,11
20250214,133400,1053271800,76600,76600,76600,76600,1
20250214,133300,1053195200,76700,76600,76700,76600,10
20250214,133200,1052428400,76800,76800,76800,76700,16
20250214,133100,1051199700,76800,76800,76800,76800,0
20250214,133000,1051199700,76800,76600,76800,76500,17
20250214,132900,1049895500,76700,76700,76700,76700,7
20250214,132800,1049358600,76700,76800,76800,76600,81
20250214,132700,1043145200,76600,76600,76600,76600,6
20250214,132600,1042685600,76500,76500,76500,76500,10
20250214,132500,1041920600,76600,76600,76600,76600,11
20250214,132400,1041078000,76500,76500,76500,76500,11
20250214,132300,1040236500,76500,76600,76600,76500,3
20250214,132200,1040006800,76600,76600,76600,76600,0
20250214,132100,1040006800,76600,76500,76600,76400,64
20250214,132000,1035104900,76400,76400,76400,76400,0
20250214,131900,1035104900,76400,76500,76500,76400,8
20250214,131800,1034493600,76400,76400,76400,76400,21
20250214,131700,1032889200,76400,76400,76400,76400,2
20250214,131600,1032736400,76400,76400,76400,76400,0
20250214,131500,1032736400,76400,76400,76400,76400,1
20250214,131400,1032660000,76400,76400,76400,76400,4
20250214,131300,1032354400,76400,76400,76400,76400,0
20250214,131200,1032354400,76400,76400,76400,76400,2
20250214,131100,1032201600,76300,76300,76300,76300,0
20250214,131000,1032201600,76300,76300,76300,76300,3
20250214,130900,1031972700,76300,76300,76300,76300,0
20250214,130800,1031972700,76300,76300,76300,76300,3
20250214,130700,1031743800,76300,76300,76300,76300,0
20250214,130600,1031743800,76300,76300,76300,76300,14
20250214,130500,1030675600,76300,76400,76400,76300,40
20250214,130400,1027623400,76300,76300,76300,76300,0
20250214,130300,1027623400,76300,76300,76300,76300,3
20250214,130200,1027394500,76600,76600,76600,76600,7
20250214,130100,1026858300,76300,76300,76300,76300,2
20250214,130000,1026705700,76300,76400,76500,76300,16
20250214,125900,1025484500,76600,76300,76600,76300,20
20250214,125800,1023955600,76400,76400,76400,76400,1
20250214,125700,1023879200,76400,76400,76400,76400,37
20250214,125600,1021052400,76400,76300,76400,76300,3
20250214,125500,1020823400,76500,76400,76500,76400,5
20250214,125400,1020441200,76300,76300,76300,76300,6
20250214,125300,1019983400,76500,76500,76500,76500,2
20250214,125200,1019830400,76500,76500,76500,76300,19
20250214,125100,1018377500,76500,76500,76600,76500,53
20250214,125000,1014322800,76500,76500,76500,76200,15
20250214,124900,1013177200,76500,76300,76500,76200,40
20250214,124800,1010119200,76300,76300,76300,76200,6
20250214,124700,1009661500,76200,76300,76400,76200,10
20250214,124600,1008899000,76100,76100,76100,76100,0
20250214,124500,1008899000,76100,76400,76400,76100,15
20250214,124400,1007754500,76300,76200,76300,76200,3
20250214,124300,1007525800,76100,76200,76200,76100,5
20250214,124200,1007145100,76100,76200,76200,76000,15
20250214,124100,1006003000,76200,76000,76200,76000,3
20250214,124000,1005774800,76200,76000,76200,76000,7
20250214,123900,1005242600,76300,76100,76300,76000,12
20250214,123800,1004329200,76000,76200,76200,76000,5
20250214,123700,1003948800,76300,76300,76300,76300,3
20250214,123600,1003719900,76000,76100,76100,76000,3
20250214,123500,1003491800,76200,76000,76200,75900,79
20250214,123400,997488800,76000,76000,76200,76000,12
20250214,123300,996576200,75900,76100,76100,75900,16
20250214,123200,995359400,76100,76100,76100,76100,2
20250214,123100,995207200,75900,76100,76100,75900,5
20250214,123000,994827300,76200,75900,76200,75900,10
20250214,122900,994067100,76200,75900,76200,75900,18
20250214,122800,992697400,76300,76300,76300,76300,0
20250214,122700,992697400,76300,75800,76300,75800,13
20250214,122600,991708900,76400,76200,76600,75800,1627
20250214,122500,868006900,76200,76200,76200,76200,4
20250214,122400,867702100,76200,76200,76200,76200,19
20250214,122300,866254300,76200,76200,76200,76200,5
20250214,122200,865873300,76200,76200,76200,76200,11
20250214,122100,865035100,76200,76200,76200,76200,1
20250214,122000,864958900,76200,76200,76200,76200,5
20250214,121900,864577900,76200,76200,76200,76200,9
20250214,121800,863892100,76200,76200,76200,76200,14
20250214,121700,862825300,76200,76200,76200,76200,0
20250214,121600,862825300,76200,76200,76200,76200,2
20250214,121500,862672900,76300,76300,76300,76300,9
20250214,121400,861986200,76300,76200,76300,76200,10
20250214,121300,861223700,76200,76300,76300,76200,8
20250214,121200,860613800,76200,76200,76200,76200,2
20250214,121100,860461400,76200,76200,76200,76200,5
20250214,121000,860080400,76200,76200,76200,76200,20
20250214,120900,858556400,76200,76200,76200,76200,9
20250214,120800,857870600,76200,76200,76200,76200,0
20250214,120700,857870600,76200,76200,76200,76200,5
20250214,120600,857489600,76200,76200,76200,76200,3
20250214,120500,857261000,76200,76300,76300,76200,26
20250214,120400,855279700,76200,76200,76200,76200,4
20250214,120300,854974900,76200,76200,76200,76200,0
20250214,120200,854974900,76200,76200,76200,76200,4
20250214,120100,854670100,76300,76200,76300,76200,22
20250214,120000,852993600,76200,76200,76200,76200,7
20250214,115900,852460200,76100,76100,76100,76100,1
20250214,115800,852384100,76200,76100,76200,76100,6
20250214,115700,851927200,76200,76200,76200,76100,16
20250214,115600,850708200,76100,76200,76200,76100,2
20250214,115500,850555900,76100,76100,76100,76100,4
20250214,115400,850251500,76200,76200,76200,76200,0
20250214,115300,850251500,76200,76200,76200,76100,10
20250214,115200,849490000,76200,76100,76200,76100,13
20250214,115100,848500500,76100,76100,76100,76100,3
20250214,115000,848272200,76200,76200,76200,76200,2
20250214,114900,848119800,76300,76200,76300,76200,9
20250214,114800,847433500,76200,76200,76200,76100,6
20250214,114700,846976400,76200,76200,76200,76200,9
20250214,114600,846290600,76100,76200,76200,76100,6
20250214,114500,845833900,76200,76200,76200,76200,0
20250214,114400,845833900,76200,76400,76400,76000,8
20250214,114300,845224200,76500,76100,76500,76100,15
20250214,114200,844081900,76100,76600,76600,76100,10
20250214,114100,843317400,76400,76500,76500,76400,5
20250214,114000,842935000,76400,76300,76400,76200,11
20250214,113900,842095700,76100,76200,76200,76100,6
20250214,113800,841639000,76200,76200,76200,76200,12
20250214,113700,840724600,76200,76300,76300,76100,6
20250214,113600,840267600,76400,76300,76400,76300,3
20250214,113500,840038500,76200,76100,76200,76100,6
20250214,113400,839581800,76100,76100,76100,76100,3
20250214,113300,839353500,76100,76100,76100,76100,13
20250214,113200,838364200,76600,76600,76600,76600,0
20250214,113100,838364200,76600,76300,76600,76300,15
20250214,113000,837216300,76100,76100,76100,76100,5
20250214,112900,836835800,76100,76100,76100,76100,10
20250214,112800,836074800,76100,76400,76600,76100,18
20250214,112700,834698300,76300,76300,76300,76300,1
20250214,112600,834622000,76400,76100,76400,76100,4
20250214,112500,834317300,76600,76500,76600,76500,10
20250214,112400,833551400,76300,76100,76400,76100,12
20250214,112300,832636800,76300,76200,76300,76200,5
20250214,112200,832255500,76300,76300,76300,76300,1
20250214,112100,832179200,76100,76500,76600,76100,18
20250214,112000,830802000,76600,76200,76600,76100,68
20250214,111900,825605500,76200,76200,76300,76200,10
20250214,111800,824843300,76300,76300,76300,76300,0
20250214,111700,824843300,76300,76200,76300,76200,7
20250214,111600,824309400,76200,76400,76400,76200,4
20250214,111500,824004300,76300,76200,76400,76200,7
20250214,111400,823470200,76200,76600,76600,76200,114
20250214,111300,814740000,76600,76400,76600,76000,1787
20250214,111200,678720800,76300,76500,76500,76100,16
20250214,111100,677498000,76100,76100,76400,76100,44
20250214,111000,674138800,76100,76200,76400,76100,10
20250214,110900,673376700,76300,76300,76300,76300,1
20250214,110800,673300400,76100,76500,76500,76100,10
20250214,110700,672536200,76100,76100,76500,76100,410
20250214,110600,641323200,76200,76100,76200,76100,15
20250214,110500,640180500,76100,76200,76200,76100,4
20250214,110400,639876000,76200,76200,76200,76200,1
20250214,110300,639799800,76100,76100,76100,76100,6
20250214,110200,639343200,76100,76100,76100,76100,0
20250214,110100,639343200,76100,76100,76100,76100,7
20250214,110000,638810500,76100,76100,76100,76100,2
20250214,105900,638658300,76000,76000,76100,76000,12
20250214,105800,637746200,76100,76100,76100,76100,40
20250214,105700,634702200,76100,76100,76100,76100,20
20250214,105600,633180200,76100,76200,76200,76100,30
20250214,105500,630895500,76400,76100,76400,76100,6
20250214,105400,630437500,76200,76100,76200,76100,16
20250214,105300,629219600,76100,76100,76100,76100,12
20250214,105200,628306400,76100,76100,76100,76100,31
20250214,105100,625947300,76100,76100,76100,76100,7
20250214,105000,625414600,76100,76100,76100,76100,19
20250214,104900,623968700,76200,76400,76400,76200,6
20250214,104800,623511200,76400,76000,76400,76000,24
20250214,104700,621684300,76000,76100,76400,76000,25
20250214,104600,619780600,76000,76000,76000,76000,12
20250214,104500,618868600,76000,76000,76000,76000,15
20250214,104400,617728600,76100,76000,76100,76000,12
20250214,104300,616816500,76000,76000,76000,76000,34
20250214,104200,614232500,76000,76000,76000,76000,11
20250214,104100,613396500,76000,76100,76100,76000,20
20250214,104000,611875800,76200,76000,76400,76000,107
20250214,103900,603739600,76100,76100,76100,76100,20
20250214,103800,602217600,76000,76000,76100,76000,24
20250214,103700,600392900,76000,76100,76100,76000,9
20250214,103600,599708600,76100,76000,76100,76000,20
20250214,103500,598187000,76000,76100,76100,76000,15
20250214,103400,597046500,76100,76100,76100,76100,42
20250214,103300,593850300,76100,76100,76100,76100,10
20250214,103200,593089300,76100,76200,76200,76100,11
20250214,103100,592251600,76200,76200,76200,76100,13
20250214,103000,591261300,76400,76200,76400,76100,47
20250214,102900,587671700,76100,76000,76200,76000,41
20250214,102800,584553600,76000,76000,76000,76000,6
20250214,102700,584097600,76000,76000,76000,76000,21
20250214,102600,582501600,76000,76000,76000,76000,9
20250214,102500,581817600,76100,76100,76100,76100,10
20250214,102400,581056600,76100,76100,76100,76100,21
20250214,102300,579458500,76100,76100,76100,76100,6
20250214,102200,579001900,76200,76100,76200,76100,13
20250214,102100,578012200,76300,76200,76300,76200,34
20250214,102000,575421300,76200,76300,76400,76200,414
20250214,101900,543864000,76400,76400,76500,76300,18
20250214,101800,542489000,76300,76700,76700,76200,1413
20250214,101700,434320100,76800,76700,76800,76700,14
20250214,101600,433246000,76700,76700,76800,76700,12
20250214,101500,432325200,76700,76700,76700,76700,10
20250214,101400,431558200,76700,76700,76800,76700,14
20250214,101300,430484200,76700,76600,76700,76600,9
20250214,101200,429794700,76600,76600,76700,76600,29
20250214,101100,427573100,76600,76600,76700,76600,9
20250214,101000,426883600,76800,76700,76800,76700,10
20250214,100900,426116400,76900,76800,76900,76700,32
20250214,100800,423657500,76800,76700,76800,76700,16
20250214,100700,422430200,76700,76700,76700,76700,11
20250214,100600,421586500,76700,76700,76700,76700,8
20250214,100500,420972900,76700,76700,76700,76700,11
20250214,100400,420129200,76800,76700,76800,76700,32
20250214,100300,417673400,76600,76600,76700,76600,7
20250214,100200,417137100,76600,76600,76600,76600,6
20250214,100100,416677500,76600,76600,76600,76600,2
20250214,100000,416524300,76700,76600,76700,76600,6
20250214,095900,416064200,76600,76600,76600,76600,8
20250214,095800,415451400,76700,76600,76700,76600,2
20250214,095700,415298100,76600,76600,76600,76600,6
20250214,095600,414838500,76600,76600,76600,76600,4
20250214,095500,414532100,76600,76700,76700,76600,8
20250214,095400,413919200,76600,76600,76600,76600,0
20250214,095300,413919200,76600,76700,76700,76600,13
20250214,095200,412922500,76700,76700,76700,76700,40
20250214,095100,409854500,76900,77000,77000,76900,4
20250214,095000,409546600,77000,76700,77000,76700,17
20250214,094900,408239900,76700,76700,76700,76700,3
20250214,094800,408009800,76700,76800,76800,76700,5
20250214,094700,407626100,76900,76900,77000,76900,62
20250214,094600,402852600,76800,76700,76800,76600,54
20250214,094500,398715600,76600,76600,76700,76600,18
20250214,094400,397335400,76600,76600,76600,76600,1
20250214,094300,397258800,76600,76600,76600,76600,10
20250214,094200,396492800,76600,76600,76600,76600,1
20250214,094100,396416200,76700,76600,76800,76600,5
20250214,094000,396032700,76700,76600,76700,76600,2
20250214,093900,395879400,76600,76600,76600,76600,7
20250214,093800,395343200,76600,76700,76700,76600,8
20250214,093700,394730200,76700,76800,76800,76700,6
20250214,093600,394269900,76800,76800,76800,76800,1
20250214,093500,394193100,76700,76500,76700,76500,7
20250214,093400,393657300,76500,76600,76800,76500,7
20250214,093300,393120900,76700,76700,76700,76700,0
20250214,093200,393120900,76700,76700,77000,76700,13
20250214,093100,392121400,76700,76500,76900,76300,1208
20250214,093000,299906300,76400,76500,76600,76400,47
20250214,092900,296307800,76600,76600,76600,76500,38
20250214,092800,293398300,76600,76700,76700,76600,14
20250214,092700,292324600,76600,76800,76800,76600,6
20250214,092600,291864400,76800,76900,76900,76800,28
20250214,092500,289713700,77000,76900,77000,76900,5
20250214,092400,289328900,76900,76900,76900,76900,1
20250214,092300,289252000,76900,76900,77300,76900,12
20250214,092200,288328300,76900,76900,76900,76900,4
20250214,092100,288020700,76900,76900,77000,76900,24
20250214,092000,286175000,76900,76800,76900,76800,20
20250214,091900,284637100,76700,76800,76800,76700,17
20250214,091800,283332100,76800,76700,77200,76700,122
20250214,091700,273967900,76700,76200,76700,76200,56
20250214,091600,269688200,76200,76200,76200,76200,23
20250214,091500,267935600,76400,76300,76400,76300,24
20250214,091400,266103600,76200,76300,76300,76200,23
20250214,091300,264350900,76400,76400,76400,76400,0
20250214,091200,264350900,76400,76200,76500,76200,19
20250214,091100,262900000,76500,76200,76500,76200,60
20250214,091000,258317800,76100,75900,76100,75900,24
20250214,090900,256492700,75800,75800,75800,75800,6
20250214,090800,256037900,75900,75900,75900,75900,6
20250214,090700,255582500,75900,76100,76100,75800,105
20250214,090600,247602200,76100,76100,76100,76100,5
20250214,090500,247221700,76100,76600,76800,74500,2107
20250214,090400,87535100,77100,77100,77100,77100,7
20250214,090300,86995400,76600,77000,77100,76600,54
20250214,090200,82844600,77300,77300,77300,77300,0
20250214,090100,82844600,77300,77200,77300,76100,1054
20250214,090000,2084600,77400,77200,77400,77200,27
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 191100 1555065400 77200 77200 77200 77200 851
3 20250214 191000 1555065400 77200 77200 77200 77200 0
4 20250214 190900 1555065400 77200 77200 77200 77200 0
5 20250214 190800 1555065400 77200 77200 77200 77200 0
6 20250214 190700 1555065400 77200 77200 77200 77200 0
7 20250214 190600 1555065400 77200 77200 77200 77200 0
8 20250214 190500 1555065400 77200 77200 77200 77200 0
9 20250214 190400 1555065400 77200 77200 77200 77200 0
10 20250214 190300 1555065400 77200 77200 77200 77200 0
11 20250214 190200 1555065400 77200 77200 77200 77200 0
12 20250214 190100 1555065400 77200 77200 77200 77200 0
13 20250214 190000 1555065400 77200 77200 77200 77200 0
14 20250214 185900 1555065400 77200 77200 77200 77200 0
15 20250214 185800 1555065400 77200 77200 77200 77200 0
16 20250214 185700 1555065400 77200 77200 77200 77200 0
17 20250214 185600 1555065400 77200 77200 77200 77200 0
18 20250214 185500 1555065400 77200 77200 77200 77200 0
19 20250214 185400 1555065400 77200 77200 77200 77200 0
20 20250214 185300 1555065400 77200 77200 77200 77200 0
21 20250214 185200 1555065400 77200 77200 77200 77200 0
22 20250214 185100 1555065400 77200 77200 77200 77200 0
23 20250214 185000 1555065400 77200 77200 77200 77200 0
24 20250214 184900 1555065400 77200 77200 77200 77200 0
25 20250214 184800 1555065400 77200 77200 77200 77200 0
26 20250214 184700 1555065400 77200 77200 77200 77200 0
27 20250214 184600 1555065400 77200 77200 77200 77200 0
28 20250214 184500 1555065400 77200 77200 77200 77200 0
29 20250214 184400 1555065400 77200 77200 77200 77200 0
30 20250214 184300 1555065400 77200 77200 77200 77200 0
31 20250214 184200 1555065400 77200 77200 77200 77200 0
32 20250214 184100 1555065400 77200 77200 77200 77200 851
33 20250214 184000 1555065400 77200 77200 77200 77200 0
34 20250214 183900 1555065400 77200 77200 77200 77200 0
35 20250214 183800 1555065400 77200 77200 77200 77200 0
36 20250214 183700 1555065400 77200 77200 77200 77200 0
37 20250214 183600 1555065400 77200 77200 77200 77200 0
38 20250214 183500 1555065400 77200 77200 77200 77200 0
39 20250214 183400 1555065400 77200 77200 77200 77200 0
40 20250214 183300 1555065400 77200 77200 77200 77200 0
41 20250214 183200 1555065400 77200 77200 77200 77200 0
42 20250214 183100 1555065400 77200 77200 77200 77200 0
43 20250214 183000 1555065400 77200 77200 77200 77200 0
44 20250214 182900 1555065400 77200 77200 77200 77200 0
45 20250214 182800 1555065400 77200 77200 77200 77200 0
46 20250214 182700 1555065400 77200 77200 77200 77200 0
47 20250214 182600 1555065400 77200 77200 77200 77200 0
48 20250214 182500 1555065400 77200 77200 77200 77200 0
49 20250214 182400 1555065400 77200 77200 77200 77200 0
50 20250214 182300 1555065400 77200 77200 77200 77200 0
51 20250214 182200 1555065400 77200 77200 77200 77200 0
52 20250214 182100 1555065400 77200 77200 77200 77200 0
53 20250214 182000 1555065400 77200 77200 77200 77200 0
54 20250214 181900 1555065400 77200 77200 77200 77200 0
55 20250214 181800 1555065400 77200 77200 77200 77200 0
56 20250214 181700 1555065400 77200 77200 77200 77200 0
57 20250214 181600 1555065400 77200 77200 77200 77200 0
58 20250214 181500 1555065400 77200 77200 77200 77200 0
59 20250214 181400 1555065400 77200 77200 77200 77200 0
60 20250214 181300 1555065400 77200 77200 77200 77200 0
61 20250214 181200 1555065400 77200 77200 77200 77200 0
62 20250214 181100 1555065400 77200 77200 77200 77200 851
63 20250214 181000 1555065400 77200 77200 77200 77200 0
64 20250214 180900 1555065400 77200 77200 77200 77200 0
65 20250214 180800 1555065400 77200 77200 77200 77200 0
66 20250214 180700 1555065400 77200 77200 77200 77200 0
67 20250214 180600 1555065400 77200 77200 77200 77200 0
68 20250214 180500 1555065400 77200 77200 77200 77200 0
69 20250214 180400 1555065400 77200 77200 77200 77200 0
70 20250214 180300 1555065400 77200 77200 77200 77200 0
71 20250214 180200 1555065400 77200 77200 77200 77200 0
72 20250214 180100 1555065400 77200 77200 77200 77200 0
73 20250214 180000 1555065400 77200 77200 77200 77200 0
74 20250214 175900 1555065400 77200 77200 77200 77200 0
75 20250214 175800 1555065400 77200 77200 77200 77200 0
76 20250214 175700 1555065400 77200 77200 77200 77200 0
77 20250214 175600 1555065400 77200 77200 77200 77200 0
78 20250214 175500 1555065400 77200 77200 77200 77200 0
79 20250214 175400 1555065400 77200 77200 77200 77200 0
80 20250214 175300 1555065400 77200 77200 77200 77200 0
81 20250214 175200 1555065400 77200 77200 77200 77200 0
82 20250214 175100 1555065400 77200 77200 77200 77200 0
83 20250214 175000 1555065400 77200 77200 77200 77200 0
84 20250214 174900 1555065400 77200 77200 77200 77200 0
85 20250214 174800 1555065400 77200 77200 77200 77200 0
86 20250214 174700 1555065400 77200 77200 77200 77200 0
87 20250214 174600 1555065400 77200 77200 77200 77200 0
88 20250214 174500 1555065400 77200 77200 77200 77200 0
89 20250214 174400 1555065400 77200 77200 77200 77200 0
90 20250214 174300 1555065400 77200 77200 77200 77200 0
91 20250214 174200 1555065400 77200 77200 77200 77200 0
92 20250214 174100 1555065400 77200 77200 77200 77200 851
93 20250214 174000 1555065400 77200 77200 77200 77200 0
94 20250214 173900 1555065400 77200 77200 77200 77200 0
95 20250214 173800 1555065400 77200 77200 77200 77200 0
96 20250214 173700 1555065400 77200 77200 77200 77200 0
97 20250214 173600 1555065400 77200 77200 77200 77200 0
98 20250214 173500 1555065400 77200 77200 77200 77200 0
99 20250214 173400 1555065400 77200 77200 77200 77200 0
100 20250214 173300 1555065400 77200 77200 77200 77200 0
101 20250214 173200 1555065400 77200 77200 77200 77200 0
102 20250214 173100 1555065400 77200 77200 77200 77200 0
103 20250214 173000 1555065400 77200 77200 77200 77200 0
104 20250214 172900 1555065400 77200 77200 77200 77200 0
105 20250214 172800 1555065400 77200 77200 77200 77200 0
106 20250214 172700 1555065400 77200 77200 77200 77200 0
107 20250214 172600 1555065400 77200 77200 77200 77200 0
108 20250214 172500 1555065400 77200 77200 77200 77200 0
109 20250214 172400 1555065400 77200 77200 77200 77200 0
110 20250214 172300 1555065400 77200 77200 77200 77200 0
111 20250214 172200 1555065400 77200 77200 77200 77200 0
112 20250214 172100 1555065400 77200 77200 77200 77200 0
113 20250214 172000 1555065400 77200 77200 77200 77200 0
114 20250214 171900 1555065400 77200 77200 77200 77200 0
115 20250214 171800 1555065400 77200 77200 77200 77200 0
116 20250214 171700 1555065400 77200 77200 77200 77200 0
117 20250214 171600 1555065400 77200 77200 77200 77200 0
118 20250214 171500 1555065400 77200 77200 77200 77200 0
119 20250214 171400 1555065400 77200 77200 77200 77200 0
120 20250214 171300 1555065400 77200 77200 77200 77200 0
121 20250214 171200 1555065400 77200 77200 77200 77200 0
122 20250214 171100 1555065400 77200 77200 77200 77200 851
123 20250214 171000 1555065400 77200 77200 77200 77200 0
124 20250214 170900 1555065400 77200 77200 77200 77200 0
125 20250214 170800 1555065400 77200 77200 77200 77200 0
126 20250214 170700 1555065400 77200 77200 77200 77200 0
127 20250214 170600 1555065400 77200 77200 77200 77200 0
128 20250214 170500 1555065400 77200 77200 77200 77200 0
129 20250214 170400 1555065400 77200 77200 77200 77200 0
130 20250214 170300 1555065400 77200 77200 77200 77200 0
131 20250214 170200 1555065400 77200 77200 77200 77200 0
132 20250214 170100 1555065400 77200 77200 77200 77200 0
133 20250214 170000 1555065400 77200 77200 77200 77200 0
134 20250214 165900 1555065400 77200 77200 77200 77200 0
135 20250214 165800 1555065400 77200 77200 77200 77200 0
136 20250214 165700 1555065400 77200 77200 77200 77200 0
137 20250214 165600 1555065400 77200 77200 77200 77200 0
138 20250214 165500 1555065400 77200 77200 77200 77200 0
139 20250214 165400 1555065400 77200 77200 77200 77200 0
140 20250214 165300 1555065400 77200 77200 77200 77200 0
141 20250214 165200 1555065400 77200 77200 77200 77200 0
142 20250214 165100 1555065400 77200 77200 77200 77200 0
143 20250214 165000 1555065400 77200 77200 77200 77200 0
144 20250214 164900 1555065400 77200 77200 77200 77200 0
145 20250214 164800 1555065400 77200 77200 77200 77200 0
146 20250214 164700 1555065400 77200 77200 77200 77200 0
147 20250214 164600 1555065400 77200 77200 77200 77200 0
148 20250214 164500 1555065400 77200 77200 77200 77200 0
149 20250214 164400 1555065400 77200 77200 77200 77200 0
150 20250214 164300 1555065400 77200 77200 77200 77200 0
151 20250214 164200 1555065400 77200 77200 77200 77200 0
152 20250214 164100 1555065400 77200 77200 77200 77200 851
153 20250214 164000 1555065400 77200 77200 77200 77200 0
154 20250214 163900 1555065400 77200 77200 77200 77200 0
155 20250214 163800 1555065400 77200 77200 77200 77200 0
156 20250214 163700 1555065400 77200 77200 77200 77200 0
157 20250214 163600 1555065400 77200 77200 77200 77200 0
158 20250214 163500 1555065400 77200 77200 77200 77200 0
159 20250214 163400 1555065400 77200 77200 77200 77200 0
160 20250214 163300 1555065400 77200 77200 77200 77200 0
161 20250214 163200 1555065400 77200 77200 77200 77200 0
162 20250214 163100 1555065400 77200 77200 77200 77200 0
163 20250214 163000 1555065400 77200 77200 77200 77200 0
164 20250214 162900 1555065400 77200 77200 77200 77200 0
165 20250214 162800 1555065400 77200 77200 77200 77200 0
166 20250214 162700 1555065400 77200 77200 77200 77200 0
167 20250214 162600 1555065400 77200 77200 77200 77200 0
168 20250214 162500 1555065400 77200 77200 77200 77200 0
169 20250214 162400 1555065400 77200 77200 77200 77200 0
170 20250214 162300 1555065400 77200 77200 77200 77200 0
171 20250214 162200 1555065400 77200 77200 77200 77200 0
172 20250214 162100 1555065400 77200 77200 77200 77200 0
173 20250214 162000 1555065400 77200 77200 77200 77200 0
174 20250214 161900 1555065400 77200 77200 77200 77200 0
175 20250214 161800 1555065400 77200 77200 77200 77200 0
176 20250214 161700 1555065400 77200 77200 77200 77200 0
177 20250214 161600 1555065400 77200 77200 77200 77200 0
178 20250214 161500 1555065400 77200 77200 77200 77200 0
179 20250214 161400 1555065400 77200 77200 77200 77200 0
180 20250214 161300 1555065400 77200 77200 77200 77200 0
181 20250214 161200 1555065400 77200 77200 77200 77200 0
182 20250214 161100 1555065400 77200 77200 77200 77200 851
183 20250214 161000 1555065400 77200 77200 77200 77200 0
184 20250214 160900 1555065400 77200 77200 77200 77200 0
185 20250214 160800 1555065400 77200 77200 77200 77200 0
186 20250214 160700 1555065400 77200 77200 77200 77200 0
187 20250214 160600 1555065400 77200 77200 77200 77200 0
188 20250214 160500 1555065400 77200 77200 77200 77200 0
189 20250214 160400 1555065400 77200 77200 77200 77200 0
190 20250214 160300 1555065400 77200 77200 77200 77200 0
191 20250214 160200 1555065400 77200 77200 77200 77200 0
192 20250214 160100 1555065400 77200 77200 77200 77200 0
193 20250214 160000 1555065400 77200 77200 77200 77200 0
194 20250214 155900 1555065400 77200 77200 77200 77200 0
195 20250214 155800 1555065400 77200 77200 77200 77200 0
196 20250214 155700 1555065400 77200 77200 77200 77200 0
197 20250214 155600 1555065400 77200 77200 77200 77200 0
198 20250214 155500 1555065400 77200 77200 77200 77200 0
199 20250214 155400 1555065400 77200 77200 77200 77200 0
200 20250214 155300 1555065400 77200 77200 77200 77200 0
201 20250214 155200 1555065400 77200 77200 77200 77200 0
202 20250214 155100 1555065400 77200 77200 77200 77200 0
203 20250214 155000 1555065400 77200 77200 77200 77200 0
204 20250214 154900 1555065400 77200 77200 77200 77200 0
205 20250214 154800 1555065400 77200 77200 77200 77200 0
206 20250214 154700 1555065400 77200 77200 77200 77200 0
207 20250214 154600 1555065400 77200 77200 77200 77200 0
208 20250214 154500 1555065400 77200 77200 77200 77200 0
209 20250214 154400 1555065400 77200 77200 77200 77200 0
210 20250214 154300 1555065400 77200 77200 77200 77200 0
211 20250214 154200 1555065400 77200 77200 77200 77200 0
212 20250214 154100 1555065400 77200 77200 77200 77200 851
213 20250214 154000 1555065400 77200 77200 77200 77200 0
214 20250214 153900 1555065400 77200 77200 77200 77200 0
215 20250214 153800 1555065400 77200 77200 77200 77200 0
216 20250214 153700 1555065400 77200 77200 77200 77200 0
217 20250214 153600 1555065400 77200 77200 77200 77200 0
218 20250214 153500 1555065400 77200 77200 77200 77200 0
219 20250214 153400 1555065400 77200 77200 77200 77200 0
220 20250214 153300 1555065400 77200 77200 77200 77200 0
221 20250214 153200 1555065400 77200 77200 77200 77200 0
222 20250214 153100 1555065400 77200 77200 77200 77200 0
223 20250214 153000 1555065400 77200 77200 77200 77200 851
224 20250214 152900 1489368200 77000 77000 77000 77000 0
225 20250214 152800 1489368200 77000 77000 77000 77000 0
226 20250214 152700 1489368200 77000 77000 77000 77000 0
227 20250214 152600 1489368200 77000 77000 77000 77000 0
228 20250214 152500 1489368200 77000 77000 77000 77000 0
229 20250214 152400 1489368200 77000 77000 77000 77000 0
230 20250214 152300 1489368200 77000 77000 77000 77000 0
231 20250214 152200 1489368200 77000 77000 77000 77000 0
232 20250214 152100 1489368200 77000 77000 77000 77000 0
233 20250214 152000 1489368200 77000 77000 77000 77000 0
234 20250214 151900 1489368200 77000 76800 77000 76800 19
235 20250214 151800 1487905600 76800 76800 77000 76800 52
236 20250214 151700 1483904000 77000 76800 77000 76800 13
237 20250214 151600 1482903600 76800 77000 77000 76800 407
238 20250214 151500 1451616700 77000 77000 77000 76800 72
239 20250214 151400 1446077900 76800 76800 76800 76800 27
240 20250214 151300 1444004300 76900 77000 77000 76800 305
241 20250214 151200 1420551500 77000 77000 77000 76800 107
242 20250214 151100 1412312700 76800 77000 77000 76800 25
243 20250214 151000 1410388900 76900 76800 77000 76800 62
244 20250214 150900 1405620200 76800 77000 77000 76800 176
245 20250214 150800 1392090000 77000 76900 77000 76900 15
246 20250214 150700 1390935100 76700 77000 77000 76700 14
247 20250214 150600 1389858900 77000 77000 77000 77000 21
248 20250214 150500 1388241900 76600 76900 77000 76600 322
249 20250214 150400 1363480600 76600 76700 76700 76600 80
250 20250214 150300 1357345400 76600 76700 76700 76600 13
251 20250214 150200 1356348700 76600 76700 76700 76600 18
252 20250214 150100 1354968200 76700 76700 76700 76700 8
253 20250214 150000 1354354600 76600 76500 76600 76500 11
254 20250214 145900 1353513000 76500 76500 76600 76500 23
255 20250214 145800 1351751600 76500 76500 76500 76500 0
256 20250214 145700 1351751600 76500 76600 76600 76500 61
257 20250214 145600 1347079100 76500 76600 76600 76500 52
258 20250214 145500 1343096100 76500 76500 76500 76500 18
259 20250214 145400 1341719100 76500 76500 76500 76500 47
260 20250214 145300 1338123600 76400 76400 76400 76400 0
261 20250214 145200 1338123600 76400 76400 76400 76400 4
262 20250214 145100 1337818000 76400 76500 76500 76400 129
263 20250214 145000 1327950500 76400 76400 76500 76400 218
264 20250214 144900 1311290300 76400 76400 76400 76400 22
265 20250214 144800 1309609500 76400 76400 76400 76400 0
266 20250214 144700 1309609500 76400 76500 76500 76400 333
267 20250214 144600 1284137700 76500 76500 76500 76500 11
268 20250214 144500 1283296200 76500 76600 76600 76500 11
269 20250214 144400 1282453900 76600 76600 76600 76600 9
270 20250214 144300 1281764500 76500 76600 76600 76500 10
271 20250214 144200 1280998700 76500 76500 76500 76500 7
272 20250214 144100 1280463200 76600 76600 76600 76600 75
273 20250214 144000 1274718200 76500 76600 76600 76500 28
274 20250214 143900 1272573700 76600 76600 76600 76600 0
275 20250214 143800 1272573700 76600 76600 76600 76600 5
276 20250214 143700 1272190700 76700 76700 76700 76500 385
277 20250214 143600 1242694200 76900 76700 76900 76700 5
278 20250214 143500 1242310300 76700 77000 77000 76700 13
279 20250214 143400 1241309600 76700 76700 76700 76700 3
280 20250214 143300 1241079500 77000 76900 77000 76900 11
281 20250214 143200 1240232600 76600 76600 76600 76600 6
282 20250214 143100 1239773000 76600 76700 76700 76600 6
283 20250214 143000 1239312900 76600 76600 76600 76600 0
284 20250214 142900 1239312900 76600 77000 77000 76600 55
285 20250214 142800 1235081100 76600 77200 77200 76600 958
286 20250214 142700 1161370500 77000 77000 77200 77000 387
287 20250214 142600 1131570100 77000 77000 77000 77000 0
288 20250214 142500 1131570100 77000 76700 77000 76700 17
289 20250214 142400 1130262700 76700 77000 77000 76700 2
290 20250214 142300 1130109000 77000 76700 77000 76700 19
291 20250214 142200 1128648100 76700 76900 77000 76700 13
292 20250214 142100 1127647800 76900 76900 76900 76900 7
293 20250214 142000 1127109500 77000 76900 77000 76600 61
294 20250214 141900 1122413800 76900 76900 76900 76900 156
295 20250214 141800 1110417400 76600 76800 76800 76600 24
296 20250214 141700 1108576200 76800 76600 76800 76600 90
297 20250214 141600 1101667600 76600 76600 76800 76600 35
298 20250214 141500 1098981700 76600 76700 76800 76600 20
299 20250214 141400 1097447400 76800 76800 76800 76800 7
300 20250214 141300 1096909800 76600 76600 76600 76600 2
301 20250214 141200 1096756600 76600 76800 76800 76600 15
302 20250214 141100 1095605800 76800 76600 76800 76600 10
303 20250214 141000 1094838400 76800 76800 76800 76800 0
304 20250214 140900 1094838400 76800 76600 76800 76600 35
305 20250214 140800 1092155000 76800 76700 76800 76700 11
306 20250214 140700 1091310300 76600 76600 76600 76600 0
307 20250214 140600 1091310300 76600 76700 76800 76600 59
308 20250214 140500 1086788200 76800 76600 76800 76600 11
309 20250214 140400 1085944000 76600 76800 76800 76600 13
310 20250214 140300 1084946200 76600 76600 76600 76600 1
311 20250214 140200 1084869600 76700 76600 76700 76600 7
312 20250214 140100 1084332900 76600 76600 76600 76600 4
313 20250214 140000 1084026500 76700 76600 76700 76600 23
314 20250214 135900 1082262700 76800 76800 76800 76800 0
315 20250214 135800 1082262700 76800 76700 76800 76700 14
316 20250214 135700 1081187800 76600 76600 76600 76600 2
317 20250214 135600 1081034600 76800 76800 76800 76800 10
318 20250214 135500 1080266600 76600 76700 76800 76600 22
319 20250214 135400 1078578700 76700 76700 76700 76700 0
320 20250214 135300 1078578700 76700 76700 76800 76700 40
321 20250214 135200 1075509500 76600 76800 76800 76600 11
322 20250214 135100 1074664900 76600 76600 76600 76600 5
323 20250214 135000 1074281900 76800 76700 76800 76700 13
324 20250214 134900 1073283600 76600 76600 76600 76600 0
325 20250214 134800 1073283600 76600 76800 76800 76600 11
326 20250214 134700 1072439200 76800 76800 76800 76800 8
327 20250214 134600 1071824800 76500 76800 76800 76500 18
328 20250214 134500 1070444200 76800 76800 76800 76800 9
329 20250214 134400 1069753000 76500 76600 76800 76500 21
330 20250214 134300 1068143300 76700 76700 76700 76700 1
331 20250214 134200 1068066600 76600 76600 76600 76600 2
332 20250214 134100 1067913400 76800 76700 76800 76700 13
333 20250214 134000 1066915100 76800 76800 76800 76800 10
334 20250214 133900 1066147100 76600 76700 76700 76600 45
335 20250214 133800 1062700000 76800 76600 76800 76600 96
336 20250214 133700 1055344400 76800 76600 76800 76600 8
337 20250214 133600 1054730400 76800 76800 76800 76800 8
338 20250214 133500 1054116000 76600 76800 76800 76600 11
339 20250214 133400 1053271800 76600 76600 76600 76600 1
340 20250214 133300 1053195200 76700 76600 76700 76600 10
341 20250214 133200 1052428400 76800 76800 76800 76700 16
342 20250214 133100 1051199700 76800 76800 76800 76800 0
343 20250214 133000 1051199700 76800 76600 76800 76500 17
344 20250214 132900 1049895500 76700 76700 76700 76700 7
345 20250214 132800 1049358600 76700 76800 76800 76600 81
346 20250214 132700 1043145200 76600 76600 76600 76600 6
347 20250214 132600 1042685600 76500 76500 76500 76500 10
348 20250214 132500 1041920600 76600 76600 76600 76600 11
349 20250214 132400 1041078000 76500 76500 76500 76500 11
350 20250214 132300 1040236500 76500 76600 76600 76500 3
351 20250214 132200 1040006800 76600 76600 76600 76600 0
352 20250214 132100 1040006800 76600 76500 76600 76400 64
353 20250214 132000 1035104900 76400 76400 76400 76400 0
354 20250214 131900 1035104900 76400 76500 76500 76400 8
355 20250214 131800 1034493600 76400 76400 76400 76400 21
356 20250214 131700 1032889200 76400 76400 76400 76400 2
357 20250214 131600 1032736400 76400 76400 76400 76400 0
358 20250214 131500 1032736400 76400 76400 76400 76400 1
359 20250214 131400 1032660000 76400 76400 76400 76400 4
360 20250214 131300 1032354400 76400 76400 76400 76400 0
361 20250214 131200 1032354400 76400 76400 76400 76400 2
362 20250214 131100 1032201600 76300 76300 76300 76300 0
363 20250214 131000 1032201600 76300 76300 76300 76300 3
364 20250214 130900 1031972700 76300 76300 76300 76300 0
365 20250214 130800 1031972700 76300 76300 76300 76300 3
366 20250214 130700 1031743800 76300 76300 76300 76300 0
367 20250214 130600 1031743800 76300 76300 76300 76300 14
368 20250214 130500 1030675600 76300 76400 76400 76300 40
369 20250214 130400 1027623400 76300 76300 76300 76300 0
370 20250214 130300 1027623400 76300 76300 76300 76300 3
371 20250214 130200 1027394500 76600 76600 76600 76600 7
372 20250214 130100 1026858300 76300 76300 76300 76300 2
373 20250214 130000 1026705700 76300 76400 76500 76300 16
374 20250214 125900 1025484500 76600 76300 76600 76300 20
375 20250214 125800 1023955600 76400 76400 76400 76400 1
376 20250214 125700 1023879200 76400 76400 76400 76400 37
377 20250214 125600 1021052400 76400 76300 76400 76300 3
378 20250214 125500 1020823400 76500 76400 76500 76400 5
379 20250214 125400 1020441200 76300 76300 76300 76300 6
380 20250214 125300 1019983400 76500 76500 76500 76500 2
381 20250214 125200 1019830400 76500 76500 76500 76300 19
382 20250214 125100 1018377500 76500 76500 76600 76500 53
383 20250214 125000 1014322800 76500 76500 76500 76200 15
384 20250214 124900 1013177200 76500 76300 76500 76200 40
385 20250214 124800 1010119200 76300 76300 76300 76200 6
386 20250214 124700 1009661500 76200 76300 76400 76200 10
387 20250214 124600 1008899000 76100 76100 76100 76100 0
388 20250214 124500 1008899000 76100 76400 76400 76100 15
389 20250214 124400 1007754500 76300 76200 76300 76200 3
390 20250214 124300 1007525800 76100 76200 76200 76100 5
391 20250214 124200 1007145100 76100 76200 76200 76000 15
392 20250214 124100 1006003000 76200 76000 76200 76000 3
393 20250214 124000 1005774800 76200 76000 76200 76000 7
394 20250214 123900 1005242600 76300 76100 76300 76000 12
395 20250214 123800 1004329200 76000 76200 76200 76000 5
396 20250214 123700 1003948800 76300 76300 76300 76300 3
397 20250214 123600 1003719900 76000 76100 76100 76000 3
398 20250214 123500 1003491800 76200 76000 76200 75900 79
399 20250214 123400 997488800 76000 76000 76200 76000 12
400 20250214 123300 996576200 75900 76100 76100 75900 16
401 20250214 123200 995359400 76100 76100 76100 76100 2
402 20250214 123100 995207200 75900 76100 76100 75900 5
403 20250214 123000 994827300 76200 75900 76200 75900 10
404 20250214 122900 994067100 76200 75900 76200 75900 18
405 20250214 122800 992697400 76300 76300 76300 76300 0
406 20250214 122700 992697400 76300 75800 76300 75800 13
407 20250214 122600 991708900 76400 76200 76600 75800 1627
408 20250214 122500 868006900 76200 76200 76200 76200 4
409 20250214 122400 867702100 76200 76200 76200 76200 19
410 20250214 122300 866254300 76200 76200 76200 76200 5
411 20250214 122200 865873300 76200 76200 76200 76200 11
412 20250214 122100 865035100 76200 76200 76200 76200 1
413 20250214 122000 864958900 76200 76200 76200 76200 5
414 20250214 121900 864577900 76200 76200 76200 76200 9
415 20250214 121800 863892100 76200 76200 76200 76200 14
416 20250214 121700 862825300 76200 76200 76200 76200 0
417 20250214 121600 862825300 76200 76200 76200 76200 2
418 20250214 121500 862672900 76300 76300 76300 76300 9
419 20250214 121400 861986200 76300 76200 76300 76200 10
420 20250214 121300 861223700 76200 76300 76300 76200 8
421 20250214 121200 860613800 76200 76200 76200 76200 2
422 20250214 121100 860461400 76200 76200 76200 76200 5
423 20250214 121000 860080400 76200 76200 76200 76200 20
424 20250214 120900 858556400 76200 76200 76200 76200 9
425 20250214 120800 857870600 76200 76200 76200 76200 0
426 20250214 120700 857870600 76200 76200 76200 76200 5
427 20250214 120600 857489600 76200 76200 76200 76200 3
428 20250214 120500 857261000 76200 76300 76300 76200 26
429 20250214 120400 855279700 76200 76200 76200 76200 4
430 20250214 120300 854974900 76200 76200 76200 76200 0
431 20250214 120200 854974900 76200 76200 76200 76200 4
432 20250214 120100 854670100 76300 76200 76300 76200 22
433 20250214 120000 852993600 76200 76200 76200 76200 7
434 20250214 115900 852460200 76100 76100 76100 76100 1
435 20250214 115800 852384100 76200 76100 76200 76100 6
436 20250214 115700 851927200 76200 76200 76200 76100 16
437 20250214 115600 850708200 76100 76200 76200 76100 2
438 20250214 115500 850555900 76100 76100 76100 76100 4
439 20250214 115400 850251500 76200 76200 76200 76200 0
440 20250214 115300 850251500 76200 76200 76200 76100 10
441 20250214 115200 849490000 76200 76100 76200 76100 13
442 20250214 115100 848500500 76100 76100 76100 76100 3
443 20250214 115000 848272200 76200 76200 76200 76200 2
444 20250214 114900 848119800 76300 76200 76300 76200 9
445 20250214 114800 847433500 76200 76200 76200 76100 6
446 20250214 114700 846976400 76200 76200 76200 76200 9
447 20250214 114600 846290600 76100 76200 76200 76100 6
448 20250214 114500 845833900 76200 76200 76200 76200 0
449 20250214 114400 845833900 76200 76400 76400 76000 8
450 20250214 114300 845224200 76500 76100 76500 76100 15
451 20250214 114200 844081900 76100 76600 76600 76100 10
452 20250214 114100 843317400 76400 76500 76500 76400 5
453 20250214 114000 842935000 76400 76300 76400 76200 11
454 20250214 113900 842095700 76100 76200 76200 76100 6
455 20250214 113800 841639000 76200 76200 76200 76200 12
456 20250214 113700 840724600 76200 76300 76300 76100 6
457 20250214 113600 840267600 76400 76300 76400 76300 3
458 20250214 113500 840038500 76200 76100 76200 76100 6
459 20250214 113400 839581800 76100 76100 76100 76100 3
460 20250214 113300 839353500 76100 76100 76100 76100 13
461 20250214 113200 838364200 76600 76600 76600 76600 0
462 20250214 113100 838364200 76600 76300 76600 76300 15
463 20250214 113000 837216300 76100 76100 76100 76100 5
464 20250214 112900 836835800 76100 76100 76100 76100 10
465 20250214 112800 836074800 76100 76400 76600 76100 18
466 20250214 112700 834698300 76300 76300 76300 76300 1
467 20250214 112600 834622000 76400 76100 76400 76100 4
468 20250214 112500 834317300 76600 76500 76600 76500 10
469 20250214 112400 833551400 76300 76100 76400 76100 12
470 20250214 112300 832636800 76300 76200 76300 76200 5
471 20250214 112200 832255500 76300 76300 76300 76300 1
472 20250214 112100 832179200 76100 76500 76600 76100 18
473 20250214 112000 830802000 76600 76200 76600 76100 68
474 20250214 111900 825605500 76200 76200 76300 76200 10
475 20250214 111800 824843300 76300 76300 76300 76300 0
476 20250214 111700 824843300 76300 76200 76300 76200 7
477 20250214 111600 824309400 76200 76400 76400 76200 4
478 20250214 111500 824004300 76300 76200 76400 76200 7
479 20250214 111400 823470200 76200 76600 76600 76200 114
480 20250214 111300 814740000 76600 76400 76600 76000 1787
481 20250214 111200 678720800 76300 76500 76500 76100 16
482 20250214 111100 677498000 76100 76100 76400 76100 44
483 20250214 111000 674138800 76100 76200 76400 76100 10
484 20250214 110900 673376700 76300 76300 76300 76300 1
485 20250214 110800 673300400 76100 76500 76500 76100 10
486 20250214 110700 672536200 76100 76100 76500 76100 410
487 20250214 110600 641323200 76200 76100 76200 76100 15
488 20250214 110500 640180500 76100 76200 76200 76100 4
489 20250214 110400 639876000 76200 76200 76200 76200 1
490 20250214 110300 639799800 76100 76100 76100 76100 6
491 20250214 110200 639343200 76100 76100 76100 76100 0
492 20250214 110100 639343200 76100 76100 76100 76100 7
493 20250214 110000 638810500 76100 76100 76100 76100 2
494 20250214 105900 638658300 76000 76000 76100 76000 12
495 20250214 105800 637746200 76100 76100 76100 76100 40
496 20250214 105700 634702200 76100 76100 76100 76100 20
497 20250214 105600 633180200 76100 76200 76200 76100 30
498 20250214 105500 630895500 76400 76100 76400 76100 6
499 20250214 105400 630437500 76200 76100 76200 76100 16
500 20250214 105300 629219600 76100 76100 76100 76100 12
501 20250214 105200 628306400 76100 76100 76100 76100 31
502 20250214 105100 625947300 76100 76100 76100 76100 7
503 20250214 105000 625414600 76100 76100 76100 76100 19
504 20250214 104900 623968700 76200 76400 76400 76200 6
505 20250214 104800 623511200 76400 76000 76400 76000 24
506 20250214 104700 621684300 76000 76100 76400 76000 25
507 20250214 104600 619780600 76000 76000 76000 76000 12
508 20250214 104500 618868600 76000 76000 76000 76000 15
509 20250214 104400 617728600 76100 76000 76100 76000 12
510 20250214 104300 616816500 76000 76000 76000 76000 34
511 20250214 104200 614232500 76000 76000 76000 76000 11
512 20250214 104100 613396500 76000 76100 76100 76000 20
513 20250214 104000 611875800 76200 76000 76400 76000 107
514 20250214 103900 603739600 76100 76100 76100 76100 20
515 20250214 103800 602217600 76000 76000 76100 76000 24
516 20250214 103700 600392900 76000 76100 76100 76000 9
517 20250214 103600 599708600 76100 76000 76100 76000 20
518 20250214 103500 598187000 76000 76100 76100 76000 15
519 20250214 103400 597046500 76100 76100 76100 76100 42
520 20250214 103300 593850300 76100 76100 76100 76100 10
521 20250214 103200 593089300 76100 76200 76200 76100 11
522 20250214 103100 592251600 76200 76200 76200 76100 13
523 20250214 103000 591261300 76400 76200 76400 76100 47
524 20250214 102900 587671700 76100 76000 76200 76000 41
525 20250214 102800 584553600 76000 76000 76000 76000 6
526 20250214 102700 584097600 76000 76000 76000 76000 21
527 20250214 102600 582501600 76000 76000 76000 76000 9
528 20250214 102500 581817600 76100 76100 76100 76100 10
529 20250214 102400 581056600 76100 76100 76100 76100 21
530 20250214 102300 579458500 76100 76100 76100 76100 6
531 20250214 102200 579001900 76200 76100 76200 76100 13
532 20250214 102100 578012200 76300 76200 76300 76200 34
533 20250214 102000 575421300 76200 76300 76400 76200 414
534 20250214 101900 543864000 76400 76400 76500 76300 18
535 20250214 101800 542489000 76300 76700 76700 76200 1413
536 20250214 101700 434320100 76800 76700 76800 76700 14
537 20250214 101600 433246000 76700 76700 76800 76700 12
538 20250214 101500 432325200 76700 76700 76700 76700 10
539 20250214 101400 431558200 76700 76700 76800 76700 14
540 20250214 101300 430484200 76700 76600 76700 76600 9
541 20250214 101200 429794700 76600 76600 76700 76600 29
542 20250214 101100 427573100 76600 76600 76700 76600 9
543 20250214 101000 426883600 76800 76700 76800 76700 10
544 20250214 100900 426116400 76900 76800 76900 76700 32
545 20250214 100800 423657500 76800 76700 76800 76700 16
546 20250214 100700 422430200 76700 76700 76700 76700 11
547 20250214 100600 421586500 76700 76700 76700 76700 8
548 20250214 100500 420972900 76700 76700 76700 76700 11
549 20250214 100400 420129200 76800 76700 76800 76700 32
550 20250214 100300 417673400 76600 76600 76700 76600 7
551 20250214 100200 417137100 76600 76600 76600 76600 6
552 20250214 100100 416677500 76600 76600 76600 76600 2
553 20250214 100000 416524300 76700 76600 76700 76600 6
554 20250214 095900 416064200 76600 76600 76600 76600 8
555 20250214 095800 415451400 76700 76600 76700 76600 2
556 20250214 095700 415298100 76600 76600 76600 76600 6
557 20250214 095600 414838500 76600 76600 76600 76600 4
558 20250214 095500 414532100 76600 76700 76700 76600 8
559 20250214 095400 413919200 76600 76600 76600 76600 0
560 20250214 095300 413919200 76600 76700 76700 76600 13
561 20250214 095200 412922500 76700 76700 76700 76700 40
562 20250214 095100 409854500 76900 77000 77000 76900 4
563 20250214 095000 409546600 77000 76700 77000 76700 17
564 20250214 094900 408239900 76700 76700 76700 76700 3
565 20250214 094800 408009800 76700 76800 76800 76700 5
566 20250214 094700 407626100 76900 76900 77000 76900 62
567 20250214 094600 402852600 76800 76700 76800 76600 54
568 20250214 094500 398715600 76600 76600 76700 76600 18
569 20250214 094400 397335400 76600 76600 76600 76600 1
570 20250214 094300 397258800 76600 76600 76600 76600 10
571 20250214 094200 396492800 76600 76600 76600 76600 1
572 20250214 094100 396416200 76700 76600 76800 76600 5
573 20250214 094000 396032700 76700 76600 76700 76600 2
574 20250214 093900 395879400 76600 76600 76600 76600 7
575 20250214 093800 395343200 76600 76700 76700 76600 8
576 20250214 093700 394730200 76700 76800 76800 76700 6
577 20250214 093600 394269900 76800 76800 76800 76800 1
578 20250214 093500 394193100 76700 76500 76700 76500 7
579 20250214 093400 393657300 76500 76600 76800 76500 7
580 20250214 093300 393120900 76700 76700 76700 76700 0
581 20250214 093200 393120900 76700 76700 77000 76700 13
582 20250214 093100 392121400 76700 76500 76900 76300 1208
583 20250214 093000 299906300 76400 76500 76600 76400 47
584 20250214 092900 296307800 76600 76600 76600 76500 38
585 20250214 092800 293398300 76600 76700 76700 76600 14
586 20250214 092700 292324600 76600 76800 76800 76600 6
587 20250214 092600 291864400 76800 76900 76900 76800 28
588 20250214 092500 289713700 77000 76900 77000 76900 5
589 20250214 092400 289328900 76900 76900 76900 76900 1
590 20250214 092300 289252000 76900 76900 77300 76900 12
591 20250214 092200 288328300 76900 76900 76900 76900 4
592 20250214 092100 288020700 76900 76900 77000 76900 24
593 20250214 092000 286175000 76900 76800 76900 76800 20
594 20250214 091900 284637100 76700 76800 76800 76700 17
595 20250214 091800 283332100 76800 76700 77200 76700 122
596 20250214 091700 273967900 76700 76200 76700 76200 56
597 20250214 091600 269688200 76200 76200 76200 76200 23
598 20250214 091500 267935600 76400 76300 76400 76300 24
599 20250214 091400 266103600 76200 76300 76300 76200 23
600 20250214 091300 264350900 76400 76400 76400 76400 0
601 20250214 091200 264350900 76400 76200 76500 76200 19
602 20250214 091100 262900000 76500 76200 76500 76200 60
603 20250214 091000 258317800 76100 75900 76100 75900 24
604 20250214 090900 256492700 75800 75800 75800 75800 6
605 20250214 090800 256037900 75900 75900 75900 75900 6
606 20250214 090700 255582500 75900 76100 76100 75800 105
607 20250214 090600 247602200 76100 76100 76100 76100 5
608 20250214 090500 247221700 76100 76600 76800 74500 2107
609 20250214 090400 87535100 77100 77100 77100 77100 7
610 20250214 090300 86995400 76600 77000 77100 76600 54
611 20250214 090200 82844600 77300 77300 77300 77300 0
612 20250214 090100 82844600 77300 77200 77300 76100 1054
613 20250214 090000 2084600 77400 77200 77400 77200 27