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

621
034730/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191900,13041206000,147600,147600,147600,147600,4231
20250214,191800,13041206000,147600,147600,147600,147600,0
20250214,191700,13041206000,147600,147600,147600,147600,0
20250214,191600,13041206000,147600,147600,147600,147600,0
20250214,191500,13041206000,147600,147600,147600,147600,0
20250214,191400,13041206000,147600,147600,147600,147600,0
20250214,191300,13041206000,147600,147600,147600,147600,0
20250214,191200,13041206000,147600,147600,147600,147600,0
20250214,191100,13041206000,147600,147600,147600,147600,0
20250214,191000,13041206000,147600,147600,147600,147600,0
20250214,190900,13041206000,147600,147600,147600,147600,0
20250214,190800,13041206000,147600,147600,147600,147600,0
20250214,190700,13041206000,147600,147600,147600,147600,0
20250214,190600,13041206000,147600,147600,147600,147600,0
20250214,190500,13041206000,147600,147600,147600,147600,0
20250214,190400,13041206000,147600,147600,147600,147600,0
20250214,190300,13041206000,147600,147600,147600,147600,0
20250214,190200,13041206000,147600,147600,147600,147600,0
20250214,190100,13041206000,147600,147600,147600,147600,0
20250214,190000,13041206000,147600,147600,147600,147600,0
20250214,185900,13041206000,147600,147600,147600,147600,0
20250214,185800,13041206000,147600,147600,147600,147600,0
20250214,185700,13041206000,147600,147600,147600,147600,0
20250214,185600,13041206000,147600,147600,147600,147600,0
20250214,185500,13041206000,147600,147600,147600,147600,0
20250214,185400,13041206000,147600,147600,147600,147600,0
20250214,185300,13041206000,147600,147600,147600,147600,0
20250214,185200,13041206000,147600,147600,147600,147600,0
20250214,185100,13041206000,147600,147600,147600,147600,0
20250214,185000,13041206000,147600,147600,147600,147600,0
20250214,184900,13041206000,147600,147600,147600,147600,4231
20250214,184800,13041206000,147600,147600,147600,147600,0
20250214,184700,13041206000,147600,147600,147600,147600,0
20250214,184600,13041206000,147600,147600,147600,147600,0
20250214,184500,13041206000,147600,147600,147600,147600,0
20250214,184400,13041206000,147600,147600,147600,147600,0
20250214,184300,13041206000,147600,147600,147600,147600,0
20250214,184200,13041206000,147600,147600,147600,147600,0
20250214,184100,13041206000,147600,147600,147600,147600,0
20250214,184000,13041206000,147600,147600,147600,147600,0
20250214,183900,13041206000,147600,147600,147600,147600,0
20250214,183800,13041206000,147600,147600,147600,147600,0
20250214,183700,13041206000,147600,147600,147600,147600,0
20250214,183600,13041206000,147600,147600,147600,147600,0
20250214,183500,13041206000,147600,147600,147600,147600,0
20250214,183400,13041206000,147600,147600,147600,147600,0
20250214,183300,13041206000,147600,147600,147600,147600,0
20250214,183200,13041206000,147600,147600,147600,147600,0
20250214,183100,13041206000,147600,147600,147600,147600,0
20250214,183000,13041206000,147600,147600,147600,147600,0
20250214,182900,13041206000,147600,147600,147600,147600,0
20250214,182800,13041206000,147600,147600,147600,147600,0
20250214,182700,13041206000,147600,147600,147600,147600,0
20250214,182600,13041206000,147600,147600,147600,147600,0
20250214,182500,13041206000,147600,147600,147600,147600,0
20250214,182400,13041206000,147600,147600,147600,147600,0
20250214,182300,13041206000,147600,147600,147600,147600,0
20250214,182200,13041206000,147600,147600,147600,147600,0
20250214,182100,13041206000,147600,147600,147600,147600,0
20250214,182000,13041206000,147600,147600,147600,147600,0
20250214,181900,13041206000,147600,147600,147600,147600,4231
20250214,181800,13041206000,147600,147600,147600,147600,0
20250214,181700,13041206000,147600,147600,147600,147600,0
20250214,181600,13041206000,147600,147600,147600,147600,0
20250214,181500,13041206000,147600,147600,147600,147600,0
20250214,181400,13041206000,147600,147600,147600,147600,0
20250214,181300,13041206000,147600,147600,147600,147600,0
20250214,181200,13041206000,147600,147600,147600,147600,0
20250214,181100,13041206000,147600,147600,147600,147600,0
20250214,181000,13041206000,147600,147600,147600,147600,0
20250214,180900,13041206000,147600,147600,147600,147600,0
20250214,180800,13041206000,147600,147600,147600,147600,0
20250214,180700,13041206000,147600,147600,147600,147600,0
20250214,180600,13041206000,147600,147600,147600,147600,0
20250214,180500,13041206000,147600,147600,147600,147600,0
20250214,180400,13041206000,147600,147600,147600,147600,0
20250214,180300,13041206000,147600,147600,147600,147600,0
20250214,180200,13041206000,147600,147600,147600,147600,0
20250214,180100,13041206000,147600,147600,147600,147600,0
20250214,180000,13041206000,147600,147600,147600,147600,0
20250214,175900,13041206000,147600,147600,147600,147600,0
20250214,175800,13041206000,147600,147600,147600,147600,0
20250214,175700,13041206000,147600,147600,147600,147600,0
20250214,175600,13041206000,147600,147600,147600,147600,0
20250214,175500,13041206000,147600,147600,147600,147600,0
20250214,175400,13041206000,147600,147600,147600,147600,0
20250214,175300,13041206000,147600,147600,147600,147600,0
20250214,175200,13041206000,147600,147600,147600,147600,0
20250214,175100,13041206000,147600,147600,147600,147600,0
20250214,175000,13041206000,147600,147600,147600,147600,0
20250214,174900,13041206000,147600,147600,147600,147600,4231
20250214,174800,13041206000,147600,147600,147600,147600,0
20250214,174700,13041206000,147600,147600,147600,147600,0
20250214,174600,13041206000,147600,147600,147600,147600,0
20250214,174500,13041206000,147600,147600,147600,147600,0
20250214,174400,13041206000,147600,147600,147600,147600,0
20250214,174300,13041206000,147600,147600,147600,147600,0
20250214,174200,13041206000,147600,147600,147600,147600,0
20250214,174100,13041206000,147600,147600,147600,147600,0
20250214,174000,13041206000,147600,147600,147600,147600,0
20250214,173900,13041206000,147600,147600,147600,147600,0
20250214,173800,13041206000,147600,147600,147600,147600,0
20250214,173700,13041206000,147600,147600,147600,147600,0
20250214,173600,13041206000,147600,147600,147600,147600,0
20250214,173500,13041206000,147600,147600,147600,147600,0
20250214,173400,13041206000,147600,147600,147600,147600,0
20250214,173300,13041206000,147600,147600,147600,147600,0
20250214,173200,13041206000,147600,147600,147600,147600,0
20250214,173100,13041206000,147600,147600,147600,147600,0
20250214,173000,13041206000,147600,147600,147600,147600,0
20250214,172900,13041206000,147600,147600,147600,147600,0
20250214,172800,13041206000,147600,147600,147600,147600,0
20250214,172700,13041206000,147600,147600,147600,147600,0
20250214,172600,13041206000,147600,147600,147600,147600,0
20250214,172500,13041206000,147600,147600,147600,147600,0
20250214,172400,13041206000,147600,147600,147600,147600,0
20250214,172300,13041206000,147600,147600,147600,147600,0
20250214,172200,13041206000,147600,147600,147600,147600,0
20250214,172100,13041206000,147600,147600,147600,147600,0
20250214,172000,13041206000,147600,147600,147600,147600,0
20250214,171900,13041206000,147600,147600,147600,147600,4231
20250214,171800,13041206000,147600,147600,147600,147600,0
20250214,171700,13041206000,147600,147600,147600,147600,0
20250214,171600,13041206000,147600,147600,147600,147600,0
20250214,171500,13041206000,147600,147600,147600,147600,0
20250214,171400,13041206000,147600,147600,147600,147600,0
20250214,171300,13041206000,147600,147600,147600,147600,0
20250214,171200,13041206000,147600,147600,147600,147600,0
20250214,171100,13041206000,147600,147600,147600,147600,0
20250214,171000,13041206000,147600,147600,147600,147600,0
20250214,170900,13041206000,147600,147600,147600,147600,0
20250214,170800,13041206000,147600,147600,147600,147600,0
20250214,170700,13041206000,147600,147600,147600,147600,0
20250214,170600,13041206000,147600,147600,147600,147600,0
20250214,170500,13041206000,147600,147600,147600,147600,0
20250214,170400,13041206000,147600,147600,147600,147600,0
20250214,170300,13041206000,147600,147600,147600,147600,0
20250214,170200,13041206000,147600,147600,147600,147600,0
20250214,170100,13041206000,147600,147600,147600,147600,0
20250214,170000,13041206000,147600,147600,147600,147600,0
20250214,165900,13041206000,147600,147600,147600,147600,0
20250214,165800,13041206000,147600,147600,147600,147600,0
20250214,165700,13041206000,147600,147600,147600,147600,0
20250214,165600,13041206000,147600,147600,147600,147600,0
20250214,165500,13041206000,147600,147600,147600,147600,0
20250214,165400,13041206000,147600,147600,147600,147600,0
20250214,165300,13041206000,147600,147600,147600,147600,0
20250214,165200,13041206000,147600,147600,147600,147600,0
20250214,165100,13041206000,147600,147600,147600,147600,0
20250214,165000,13041206000,147600,147600,147600,147600,0
20250214,164900,13041206000,147600,147600,147600,147600,4231
20250214,164800,13041206000,147600,147600,147600,147600,0
20250214,164700,13041206000,147600,147600,147600,147600,0
20250214,164600,13041206000,147600,147600,147600,147600,0
20250214,164500,13041206000,147600,147600,147600,147600,0
20250214,164400,13041206000,147600,147600,147600,147600,0
20250214,164300,13041206000,147600,147600,147600,147600,0
20250214,164200,13041206000,147600,147600,147600,147600,0
20250214,164100,13041206000,147600,147600,147600,147600,0
20250214,164000,13041206000,147600,147600,147600,147600,0
20250214,163900,13041206000,147600,147600,147600,147600,0
20250214,163800,13041206000,147600,147600,147600,147600,0
20250214,163700,13041206000,147600,147600,147600,147600,0
20250214,163600,13041206000,147600,147600,147600,147600,0
20250214,163500,13041206000,147600,147600,147600,147600,0
20250214,163400,13041206000,147600,147600,147600,147600,0
20250214,163300,13041206000,147600,147600,147600,147600,0
20250214,163200,13041206000,147600,147600,147600,147600,0
20250214,163100,13041206000,147600,147600,147600,147600,0
20250214,163000,13041206000,147600,147600,147600,147600,0
20250214,162900,13041206000,147600,147600,147600,147600,0
20250214,162800,13041206000,147600,147600,147600,147600,0
20250214,162700,13041206000,147600,147600,147600,147600,0
20250214,162600,13041206000,147600,147600,147600,147600,0
20250214,162500,13041206000,147600,147600,147600,147600,0
20250214,162400,13041206000,147600,147600,147600,147600,0
20250214,162300,13041206000,147600,147600,147600,147600,0
20250214,162200,13041206000,147600,147600,147600,147600,0
20250214,162100,13041206000,147600,147600,147600,147600,0
20250214,162000,13041206000,147600,147600,147600,147600,0
20250214,161900,13041206000,147600,147600,147600,147600,4231
20250214,161800,13041206000,147600,147600,147600,147600,0
20250214,161700,13041206000,147600,147600,147600,147600,0
20250214,161600,13041206000,147600,147600,147600,147600,0
20250214,161500,13041206000,147600,147600,147600,147600,0
20250214,161400,13041206000,147600,147600,147600,147600,0
20250214,161300,13041206000,147600,147600,147600,147600,0
20250214,161200,13041206000,147600,147600,147600,147600,0
20250214,161100,13041206000,147600,147600,147600,147600,0
20250214,161000,13041206000,147600,147600,147600,147600,0
20250214,160900,13041206000,147600,147600,147600,147600,0
20250214,160800,13041206000,147600,147600,147600,147600,0
20250214,160700,13041206000,147600,147600,147600,147600,0
20250214,160600,13041206000,147600,147600,147600,147600,0
20250214,160500,13041206000,147600,147600,147600,147600,0
20250214,160400,13041206000,147600,147600,147600,147600,0
20250214,160300,13041206000,147600,147600,147600,147600,0
20250214,160200,13041206000,147600,147600,147600,147600,0
20250214,160100,13041206000,147600,147600,147600,147600,0
20250214,160000,13041206000,147600,147600,147600,147600,0
20250214,155900,13041206000,147600,147600,147600,147600,0
20250214,155800,13041206000,147600,147600,147600,147600,0
20250214,155700,13041206000,147600,147600,147600,147600,0
20250214,155600,13041206000,147600,147600,147600,147600,0
20250214,155500,13041206000,147600,147600,147600,147600,0
20250214,155400,13041206000,147600,147600,147600,147600,0
20250214,155300,13041206000,147600,147600,147600,147600,0
20250214,155200,13041206000,147600,147600,147600,147600,0
20250214,155100,13041206000,147600,147600,147600,147600,0
20250214,155000,13041206000,147600,147600,147600,147600,0
20250214,154900,13041206000,147600,147600,147600,147600,4231
20250214,154800,13041206000,147600,147600,147600,147600,0
20250214,154700,13041206000,147600,147600,147600,147600,0
20250214,154600,13041206000,147600,147600,147600,147600,0
20250214,154500,13041206000,147600,147600,147600,147600,0
20250214,154400,13041206000,147600,147600,147600,147600,0
20250214,154300,13041206000,147600,147600,147600,147600,0
20250214,154200,13041206000,147600,147600,147600,147600,0
20250214,154100,13041206000,147600,147600,147600,147600,0
20250214,154000,13041206000,147600,147600,147600,147600,0
20250214,153900,13041206000,147600,147600,147600,147600,0
20250214,153800,13041206000,147600,147600,147600,147600,0
20250214,153700,13041206000,147600,147600,147600,147600,0
20250214,153600,13041206000,147600,147600,147600,147600,0
20250214,153500,13041206000,147600,147600,147600,147600,0
20250214,153400,13041206000,147600,147600,147600,147600,0
20250214,153300,13041206000,147600,147600,147600,147600,0
20250214,153200,13041206000,147600,147600,147600,147600,0
20250214,153100,13041206000,147600,147600,147600,147600,0
20250214,153000,13041206000,147600,147600,147600,147600,4231
20250214,152900,12416710400,147800,147800,147800,147800,0
20250214,152800,12416710400,147800,147800,147800,147800,0
20250214,152700,12416710400,147800,147800,147800,147800,0
20250214,152600,12416710400,147800,147800,147800,147800,0
20250214,152500,12416710400,147800,147800,147800,147800,0
20250214,152400,12416710400,147800,147800,147800,147800,0
20250214,152300,12416710400,147800,147800,147800,147800,0
20250214,152200,12416710400,147800,147800,147800,147800,0
20250214,152100,12416710400,147800,147800,147800,147800,0
20250214,152000,12416710400,147800,147800,147800,147800,0
20250214,151900,12416710400,147800,147900,147900,147700,142
20250214,151800,12395721500,147600,147700,147900,147600,134
20250214,151700,12375917000,147900,147900,148000,147700,128
20250214,151600,12356988300,147900,148000,148000,147800,148
20250214,151500,12335100000,147900,147700,148000,147700,417
20250214,151400,12273437900,147800,147800,147800,147700,102
20250214,151300,12258367800,147800,147700,147900,147700,134
20250214,151200,12238554300,147700,147700,147800,147700,172
20250214,151100,12213143500,147700,147800,147800,147700,50
20250214,151000,12205756000,147800,147900,147900,147700,169
20250214,150900,12180783600,148000,147700,148000,147700,174
20250214,150800,12155062600,147700,147700,147800,147700,41
20250214,150700,12149006500,147700,147800,147900,147700,136
20250214,150600,12128907100,147800,147900,148000,147800,243
20250214,150500,12092986500,147900,148000,148000,147800,93
20250214,150400,12079231400,148000,147900,148100,147800,147
20250214,150300,12057482500,147900,148000,148000,147900,127
20250214,150200,12038697400,148000,148000,148200,147900,136
20250214,150100,12018561500,148100,148300,148300,148100,450
20250214,150000,11951853100,148300,148400,148500,148300,138
20250214,145900,11931370400,148400,148500,148500,148300,156
20250214,145800,11908211900,148700,148700,148700,148300,581
20250214,145700,11821916800,148700,148500,148700,148300,1847
20250214,145600,11547639700,148500,148400,148500,148300,206
20250214,145500,11517064400,148400,148400,148400,148300,385
20250214,145400,11459944500,148400,148300,148400,148200,469
20250214,145300,11390366600,148300,148200,148300,148200,175
20250214,145200,11364419600,148300,148100,148300,148100,192
20250214,145100,11335962500,148200,148100,148300,148100,320
20250214,145000,11288535200,148200,148200,148200,148100,235
20250214,144900,11253723600,148100,148100,148200,148000,336
20250214,144800,11203959100,148100,148000,148100,147900,1882
20250214,144700,10925403400,147900,148000,148000,147900,166
20250214,144600,10900836600,148000,147900,148000,147800,285
20250214,144500,10858670600,147900,147800,148000,147700,249
20250214,144400,10821840900,147800,147800,147900,147700,218
20250214,144300,10789606100,147800,147700,147900,147700,211
20250214,144200,10758404900,147800,147800,148000,147800,322
20250214,144100,10710784900,147900,147800,147900,147800,197
20250214,144000,10681655500,147800,147800,147900,147700,263
20250214,143900,10642776800,147800,147800,147900,147700,203
20250214,143800,10612767500,147800,147800,147900,147700,266
20250214,143700,10573457000,147800,147600,147800,147500,355
20250214,143600,10521032000,147700,147600,147800,147600,418
20250214,143500,10459275700,147600,147600,147700,147600,221
20250214,143400,10426646600,147600,147700,147900,147300,364
20250214,143300,10372921600,147700,147600,147800,147600,137
20250214,143200,10352679400,147700,147700,147900,147700,303
20250214,143100,10307921400,147800,147800,147800,147700,102
20250214,143000,10292851300,147700,147700,147800,147400,1119
20250214,142900,10127584800,147700,147700,147800,147700,113
20250214,142800,10110888600,147700,147700,147800,147700,228
20250214,142700,10077208700,147700,147700,147900,147700,146
20250214,142600,10055633700,147700,147600,147800,147500,352
20250214,142500,10003652200,147600,147600,147800,147600,483
20250214,142400,9932324600,147600,147600,147700,147600,248
20250214,142300,9895701600,147600,147600,147700,147500,375
20250214,142200,9840327100,147600,147700,147800,147600,237
20250214,142100,9805322400,147800,147800,147800,147700,187
20250214,142000,9777694000,147700,147800,147900,147400,1007
20250214,141900,9628934600,147800,147800,147900,147800,112
20250214,141800,9612374800,147800,147900,147900,147800,116
20250214,141700,9595223200,147900,147900,148000,147800,205
20250214,141600,9564902200,147900,147900,148000,147800,162
20250214,141500,9540943100,147900,147900,147900,147800,194
20250214,141400,9512255300,147800,147800,147900,147800,125
20250214,141300,9493776600,147900,147900,148000,147800,368
20250214,141200,9439350600,147900,147700,148000,147700,469
20250214,141100,9369999400,147700,147700,147800,147700,169
20250214,141000,9345032800,147700,147800,147800,147700,102
20250214,140900,9329962600,147800,147700,147800,147700,134
20250214,140800,9310167200,147800,147700,147800,147700,173
20250214,140700,9284607500,147700,147600,147800,147600,195
20250214,140600,9255799000,147600,147500,147700,147500,71
20250214,140500,9245319500,147500,147600,147800,147500,208
20250214,140400,9214609900,147700,147800,147800,147500,469
20250214,140300,9145353600,147700,147700,147700,147700,168
20250214,140200,9120540000,147700,147700,147800,147700,141
20250214,140100,9099707000,147800,147700,147800,147700,126
20250214,140000,9081093000,147700,147800,147800,147700,82
20250214,135900,9068977100,147800,147700,147800,147700,202
20250214,135800,9039133900,147700,147800,147800,147700,110
20250214,135700,9022883400,147700,147600,147800,147600,106
20250214,135600,9007226900,147700,147600,147700,147600,169
20250214,135500,8982274200,147600,147700,147900,147600,218
20250214,135400,8950052200,147800,147800,147900,147700,123
20250214,135300,8931868100,147800,147700,147800,147400,550
20250214,135200,8850669700,147600,147600,147800,147500,123
20250214,135100,8832510500,147500,147600,147900,147500,442
20250214,135000,8767243200,147700,147800,147800,147700,134
20250214,134900,8747442300,147700,147600,147800,147600,109
20250214,134800,8731339600,147700,147700,147800,147600,237
20250214,134700,8696325200,147700,147900,147900,147700,91
20250214,134600,8682875100,147900,147900,148000,147900,120
20250214,134500,8665123600,147900,147900,147900,147800,44
20250214,134400,8658618700,147900,147600,148000,147600,2395
20250214,134300,8304399800,147500,147500,147700,147500,533
20250214,134200,8225731400,147500,147500,147600,147400,114
20250214,134100,8208915100,147500,147400,147600,147300,143
20250214,134000,8187815600,147300,147500,147600,147300,282
20250214,133900,8146250700,147500,147500,147600,147200,176
20250214,133800,8120302800,147500,147600,147700,147200,317
20250214,133700,8073565300,147400,147600,147600,147400,198
20250214,133600,8044352700,147600,147500,147700,147500,247
20250214,133500,8007896400,147500,147500,147600,147500,113
20250214,133400,7991219300,147600,147600,147700,147400,86
20250214,133300,7978524700,147600,147600,147700,147400,194
20250214,133200,7949883600,147600,147600,147700,147500,241
20250214,133100,7914312800,147600,147500,147600,147500,260
20250214,133000,7875951400,147500,147500,147600,147400,169
20250214,132900,7851019800,147500,147500,147600,147500,179
20250214,132800,7824606500,147500,147500,147600,147500,105
20250214,132700,7809111100,147500,147600,147600,147500,179
20250214,132600,7782703700,147500,147600,147600,147500,104
20250214,132500,7767361700,147500,147400,147600,147400,1062
20250214,132400,7610695800,147400,147400,147500,147400,142
20250214,132300,7589759900,147500,147400,147500,147400,122
20250214,132200,7571769500,147500,147400,147500,147300,472
20250214,132100,7502200500,147400,147400,147500,147300,116
20250214,132000,7485105100,147400,147100,147400,147100,268
20250214,131900,7445649700,147100,147200,147200,147100,90
20250214,131800,7432403300,147200,147400,147400,146900,190
20250214,131700,7404415400,147300,146900,147300,146900,207
20250214,131600,7373934100,146900,147200,147300,146900,146
20250214,131500,7352460400,147000,147100,147300,147000,137
20250214,131400,7332293700,147100,147100,147200,147100,41
20250214,131300,7326262000,147200,147300,147400,147200,128
20250214,131200,7307407200,147300,147200,147400,146900,210
20250214,131100,7276506300,147200,147300,147400,147200,116
20250214,131000,7259415000,147300,147200,147300,147200,186
20250214,130900,7232019000,147200,147300,147400,147200,179
20250214,130800,7205653400,147300,147300,147400,147300,216
20250214,130700,7173820800,147400,147400,147400,147300,126
20250214,130600,7155253400,147300,147300,147300,147200,95
20250214,130500,7141261500,147300,147300,147400,147000,430
20250214,130400,7077927800,147400,147300,147400,147200,279
20250214,130300,7036822800,147300,146900,147300,146900,2694
20250214,130200,6640696400,146900,146900,147000,146800,241
20250214,130100,6605289900,146900,146800,146900,146800,219
20250214,130000,6573125100,146800,146900,146900,146800,249
20250214,125900,6536562200,146900,146800,146900,146800,81
20250214,125800,6524668000,146800,146900,146900,146800,70
20250214,125700,6514388900,146800,146900,146900,146800,582
20250214,125600,6428897900,146800,146800,146900,146800,76
20250214,125500,6417740800,146900,146800,146900,146800,57
20250214,125400,6409369900,146800,146700,146900,146600,989
20250214,125300,6264159200,146700,146700,146800,146600,113
20250214,125200,6247583600,146700,146800,146800,146700,31
20250214,125100,6243034800,146700,146700,146800,146600,130
20250214,125000,6223964300,146700,146800,146800,146700,33
20250214,124900,6219122800,146700,146700,146800,146700,63
20250214,124800,6209880200,146700,146700,146800,146700,69
20250214,124700,6199757800,146700,146700,146800,146700,63
20250214,124600,6190514900,146800,146800,146900,146700,32
20250214,124500,6185816700,146700,146800,146800,146700,90
20250214,124400,6172605700,146700,146700,146800,146600,91
20250214,124300,6159255800,146700,146800,146800,146700,27
20250214,124200,6155293300,146800,146800,146800,146700,360
20250214,124100,6102460600,146700,146800,146800,146700,112
20250214,124000,6086022600,146700,146700,146800,146700,76
20250214,123900,6074873100,146700,146800,146800,146700,61
20250214,123800,6065918500,146800,146700,146800,146700,331
20250214,123700,6017329400,146700,146700,146800,146700,107
20250214,123600,6001625500,146800,146700,146800,146600,249
20250214,123500,5965114200,146700,146700,146700,146700,197
20250214,123400,5936214300,146700,146700,146800,146700,56
20250214,123300,5927999000,146800,146700,146800,146700,73
20250214,123200,5917287100,146700,146700,146800,146700,90
20250214,123100,5904080100,146800,146700,146800,146700,31
20250214,123000,5899532300,146500,146500,146800,146500,46
20250214,122900,5892789100,146600,146700,146800,146600,96
20250214,122800,5878709300,146700,146800,146800,146700,49
20250214,122700,5871520800,146800,146600,146800,146600,59
20250214,122600,5862866400,146700,146700,146700,146600,43
20250214,122500,5856559500,146700,146700,146700,146700,32
20250214,122400,5851865100,146700,146700,146800,146600,80
20250214,122300,5840130100,146700,146600,146700,146600,14
20250214,122200,5838077300,146600,146800,146800,146500,75
20250214,122100,5827074600,146900,146600,146900,146500,1068
20250214,122000,5670300000,146600,146500,146700,146500,118
20250214,121900,5653006700,146600,146500,146700,146500,56
20250214,121800,5644797200,146500,146600,146700,146500,165
20250214,121700,5620607300,146700,146600,146700,146600,60
20250214,121600,5611810900,146600,146600,146600,146600,52
20250214,121500,5604187700,146600,146600,146700,146600,93
20250214,121400,5590551500,146700,146600,146700,146600,49
20250214,121300,5583366100,146700,146600,146700,146600,35
20250214,121200,5578234800,146600,146600,146700,146600,40
20250214,121100,5572370700,146600,146600,146700,146600,72
20250214,121000,5561814700,146600,146600,146700,146600,36
20250214,120900,5556536600,146600,146600,146700,146600,64
20250214,120800,5547153200,146600,146600,146700,146600,48
20250214,120700,5540115400,146600,146600,146700,146600,106
20250214,120600,5524571300,146600,146600,146700,146600,60
20250214,120500,5515772300,146600,146600,146700,146600,53
20250214,120400,5508001800,146600,146700,146700,146600,58
20250214,120300,5499498700,146600,146600,146700,146600,157
20250214,120200,5476479600,146600,146600,146700,146600,56
20250214,120100,5468269600,146600,146600,146700,146600,79
20250214,120000,5456686400,146700,146700,146700,146600,132
20250214,115900,5437328000,146600,146500,146700,146500,463
20250214,115800,5369451200,146600,146400,146600,146400,714
20250214,115700,5264847700,146500,146500,146500,146400,297
20250214,115600,5221342500,146400,146400,146500,146400,52
20250214,115500,5213727500,146400,146400,146500,146400,118
20250214,115400,5196442300,146400,146400,146500,146400,85
20250214,115300,5183998000,146400,146400,146500,146400,67
20250214,115200,5174188400,146300,146300,146400,146300,35
20250214,115100,5169066900,146400,146400,146500,146400,199
20250214,115000,5139933200,146400,146400,146500,146400,56
20250214,114900,5131734500,146400,146400,146500,146400,62
20250214,114800,5122656700,146400,146400,146400,146400,37
20250214,114700,5117239900,146400,146400,146500,146300,70
20250214,114600,5106991000,146400,146300,146400,146200,191
20250214,114500,5079030400,146300,146300,146300,146300,78
20250214,114400,5067619000,146300,146400,146400,146300,38
20250214,114300,5062059300,146300,146200,146400,146200,150
20250214,114200,5040121800,146200,146300,146400,146200,83
20250214,114100,5027979700,146300,146400,146400,146200,36
20250214,114000,5022713500,146300,146300,146400,146300,73
20250214,113900,5012033500,146300,146400,146400,146300,324
20250214,113800,4964627500,146300,146400,146400,146200,97
20250214,113700,4950431100,146400,146300,146400,146300,304
20250214,113600,4905928400,146300,146400,146400,146300,71
20250214,113500,4895541000,146300,146300,146400,146300,33
20250214,113400,4890713000,146400,146400,146400,146300,119
20250214,113300,4873296100,146300,146300,146300,146300,37
20250214,113200,4867883000,146300,146200,146300,146200,236
20250214,113100,4833359900,146200,146200,146300,146200,27
20250214,113000,4829412200,146300,146200,146300,146200,87
20250214,112900,4816687800,146200,146200,146200,146200,59
20250214,112800,4808062000,146200,146000,146300,146000,83
20250214,112700,4795926500,146100,146100,146100,146000,39
20250214,112600,4790229300,146000,146300,146300,146000,94
20250214,112500,4776486900,146300,146300,146400,146300,75
20250214,112400,4765514300,146300,146100,146300,146000,184
20250214,112300,4738624900,146100,146100,146200,146100,36
20250214,112200,4733364800,146100,146200,146200,146100,55
20250214,112100,4725327100,146200,146000,146200,146000,123
20250214,112000,4707348100,146000,146100,146100,145900,33
20250214,111900,4702529300,146100,146100,146100,145900,85
20250214,111800,4690111600,146100,146100,146200,145900,79
20250214,111700,4678571000,146100,146200,146200,146000,30
20250214,111600,4674187100,146100,146100,146200,145900,86
20250214,111500,4661622400,146100,146100,146100,146000,26
20250214,111400,4657824300,146100,146100,146200,146100,58
20250214,111300,4649350200,146100,145900,146200,145800,92
20250214,111200,4635911500,145900,145800,145900,145800,230
20250214,111100,4602375100,145800,145900,145900,145800,127
20250214,111000,4583857600,145900,146100,146100,145900,168
20250214,110900,4559321800,146100,146100,146100,146100,72
20250214,110800,4548802600,146100,146100,146100,146000,24
20250214,110700,4545296600,146000,146200,146300,146000,134
20250214,110600,4525713500,146200,146300,146300,146200,79
20250214,110500,4514158500,146300,146400,146500,146300,61
20250214,110400,4505228400,146500,146400,146500,146300,74
20250214,110300,4494395700,146400,146300,146400,146300,132
20250214,110200,4475079000,146300,146300,146300,146300,6
20250214,110100,4474201200,146500,146400,146500,146400,112
20250214,110000,4457803800,146400,146400,146500,146400,63
20250214,105900,4448578900,146400,146300,146400,146300,727
20250214,105800,4342147000,146300,146300,146400,146300,18
20250214,105700,4339513100,146400,146300,146400,146300,66
20250214,105600,4329854800,146300,146300,146400,146300,35
20250214,105500,4324733700,146300,146400,146400,146300,110
20250214,105400,4308640200,146400,146300,146400,146300,46
20250214,105300,4301908100,146300,146300,146300,146300,176
20250214,105200,4276159300,146400,146400,146400,146300,38
20250214,105100,4270596300,146300,146300,146300,146200,228
20250214,105000,4237245400,146300,146200,146300,146200,58
20250214,104900,4228762500,146200,146200,146300,146200,71
20250214,104800,4218380100,146200,146100,146200,146100,39
20250214,104700,4212681500,146200,146300,146300,146100,96
20250214,104600,4198638600,146300,146200,146400,146200,65
20250214,104500,4189132200,146300,146300,146400,146200,152
20250214,104400,4166894200,146300,146300,146400,146300,34
20250214,104300,4161919900,146300,145800,146300,145600,412
20250214,104200,4101760400,145800,145800,145900,145800,56
20250214,104100,4093593900,145800,145900,145900,145800,75
20250214,104000,4082653700,145900,145600,146000,145600,46
20250214,103900,4075943300,145600,145600,145800,145600,160
20250214,103800,4052644800,145700,145700,146100,145700,175
20250214,103700,4027121200,145800,145500,146100,145500,136
20250214,103600,4007283000,145600,145800,145800,145500,245
20250214,103500,3971603800,145800,145800,146000,145600,148
20250214,103400,3950023600,145800,145600,146000,145500,185
20250214,103300,3923055100,145600,145600,145600,145600,15
20250214,103200,3920871100,145600,145500,145800,145100,457
20250214,103100,3854368800,145400,145400,145400,145200,70
20250214,103000,3844195600,145400,145400,145500,145300,69
20250214,102900,3834163000,145400,145400,145400,145200,212
20250214,102800,3803376200,145400,145400,145500,145300,50
20250214,102700,3796108700,145400,145200,145400,145200,108
20250214,102600,3780407800,145200,145100,145300,145100,69
20250214,102500,3770387900,145200,145200,145200,145100,129
20250214,102400,3751659100,145100,145300,145300,145100,299
20250214,102300,3708222300,145300,145300,145400,145200,87
20250214,102200,3695580800,145300,145200,145300,145200,43
20250214,102100,3689334600,145200,145100,145200,145100,55
20250214,102000,3681349000,145100,145400,145400,145100,66
20250214,101900,3671769000,145400,145200,145400,145100,256
20250214,101800,3634606500,145200,145100,145300,145100,27
20250214,101700,3630684500,145100,145100,145200,145100,41
20250214,101600,3624735100,145200,145100,145200,145100,102
20250214,101500,3609933300,145100,145100,145200,145100,125
20250214,101400,3591784500,145300,145200,145300,145100,183
20250214,101300,3565214400,145200,145300,145300,145000,316
20250214,101200,3519343800,145300,145300,145400,145300,41
20250214,101100,3513386400,145400,145500,145500,145300,173
20250214,101000,3488231500,145600,145600,145600,145500,72
20250214,100900,3477752400,145600,145600,145700,145600,122
20250214,100800,3459989100,145600,145600,145700,145600,114
20250214,100700,3443383300,145600,145800,145800,145600,95
20250214,100600,3429545000,145700,145700,146000,145700,126
20250214,100500,3411170200,145800,145800,145900,145800,55
20250214,100400,3403147300,145800,146000,146000,145800,46
20250214,100300,3396435800,145800,146000,146200,145800,404
20250214,100200,3337417700,146000,146200,146400,145900,85
20250214,100100,3325001700,146200,146300,146400,146000,486
20250214,100000,3253981900,146200,145800,146300,145800,519
20250214,095900,3178171200,145800,145900,145900,145700,71
20250214,095800,3167821000,145800,145700,145900,145700,58
20250214,095700,3159363300,145700,146000,146000,145500,105
20250214,095600,3144047300,145900,145500,146000,145500,581
20250214,095500,3059407600,145500,145500,145600,145500,78
20250214,095400,3048058500,145500,145500,145600,145500,136
20250214,095300,3028267100,145500,145300,145600,145300,106
20250214,095200,3012847300,145400,145200,145400,145200,86
20250214,095100,3000353000,145200,145100,145200,145100,74
20250214,095000,2989611800,145200,145100,145200,145100,20
20250214,094900,2986708900,145100,145300,145400,145100,269
20250214,094800,2947629800,145400,145200,145500,145200,72
20250214,094700,2937167900,145200,145200,145400,145100,105
20250214,094600,2921922100,145100,145200,145400,145100,428
20250214,094500,2859773500,145200,145400,145400,145200,133
20250214,094400,2840448100,145500,145500,145600,145500,252
20250214,094300,2803782000,145600,145500,145600,145500,116
20250214,094200,2786898700,145500,145600,145600,145500,49
20250214,094100,2779769000,145600,145300,145800,145300,846
20250214,094000,2656618100,145200,145300,145400,145200,93
20250214,093900,2643102500,145200,145400,145400,145200,60
20250214,093800,2634385500,145400,145400,145500,145300,134
20250214,093700,2614906400,145400,145500,145800,145400,110
20250214,093600,2598902400,145400,145800,145900,145300,119
20250214,093500,2581572400,145800,145300,145800,145200,318
20250214,093400,2535354700,145300,145200,145500,145200,133
20250214,093300,2516028200,145200,145300,145300,145100,250
20250214,093200,2479729400,145200,145700,145700,145200,354
20250214,093100,2428251800,145700,145900,145900,145400,540
20250214,093000,2349618400,145900,146200,146600,145900,332
20250214,092900,2301122300,146200,146200,146200,145600,197
20250214,092800,2272385000,146200,145900,146400,145800,120
20250214,092700,2254860300,146200,146400,146700,145900,498
20250214,092600,2182023000,146400,146800,146900,146300,384
20250214,092500,2125723900,146800,146700,146800,146500,199
20250214,092400,2096545900,146700,146800,146900,146600,595
20250214,092300,2009219800,146800,146700,146800,146500,264
20250214,092200,1970493300,146700,146400,146800,146300,1218
20250214,092100,1792040800,146400,145900,146400,145900,945
20250214,092000,1653938700,145800,145700,145900,145700,123
20250214,091900,1636006300,145700,145800,145900,145500,360
20250214,091800,1583553300,145800,145700,145800,145400,210
20250214,091700,1552957100,145800,145700,145800,145600,89
20250214,091600,1539988300,145700,145400,145800,145400,224
20250214,091500,1507385400,145400,145600,146000,145400,253
20250214,091400,1470525300,145500,145600,145600,145500,115
20250214,091300,1453787700,145500,145400,145600,145300,121
20250214,091200,1436183100,145400,145600,146100,145200,637
20250214,091100,1343418200,145600,145400,145700,145000,538
20250214,091000,1265192000,145100,145500,145500,145100,543
20250214,090900,1186276500,145500,145600,145700,145400,296
20250214,090800,1143194100,145700,145500,145700,145400,330
20250214,090700,1095175900,145500,145400,145700,145400,555
20250214,090600,1014437300,145400,145900,145900,145200,1215
20250214,090500,837620900,145900,146000,146100,145700,496
20250214,090400,765245700,146100,146000,146300,145900,807
20250214,090300,647333400,146000,145700,146000,145700,796
20250214,090200,531191400,145700,145900,145900,145700,239
20250214,090100,496337300,145900,146100,146200,145900,287
20250214,090000,454422300,146100,145600,146500,145200,3117
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 191900 13041206000 147600 147600 147600 147600 4231
3 20250214 191800 13041206000 147600 147600 147600 147600 0
4 20250214 191700 13041206000 147600 147600 147600 147600 0
5 20250214 191600 13041206000 147600 147600 147600 147600 0
6 20250214 191500 13041206000 147600 147600 147600 147600 0
7 20250214 191400 13041206000 147600 147600 147600 147600 0
8 20250214 191300 13041206000 147600 147600 147600 147600 0
9 20250214 191200 13041206000 147600 147600 147600 147600 0
10 20250214 191100 13041206000 147600 147600 147600 147600 0
11 20250214 191000 13041206000 147600 147600 147600 147600 0
12 20250214 190900 13041206000 147600 147600 147600 147600 0
13 20250214 190800 13041206000 147600 147600 147600 147600 0
14 20250214 190700 13041206000 147600 147600 147600 147600 0
15 20250214 190600 13041206000 147600 147600 147600 147600 0
16 20250214 190500 13041206000 147600 147600 147600 147600 0
17 20250214 190400 13041206000 147600 147600 147600 147600 0
18 20250214 190300 13041206000 147600 147600 147600 147600 0
19 20250214 190200 13041206000 147600 147600 147600 147600 0
20 20250214 190100 13041206000 147600 147600 147600 147600 0
21 20250214 190000 13041206000 147600 147600 147600 147600 0
22 20250214 185900 13041206000 147600 147600 147600 147600 0
23 20250214 185800 13041206000 147600 147600 147600 147600 0
24 20250214 185700 13041206000 147600 147600 147600 147600 0
25 20250214 185600 13041206000 147600 147600 147600 147600 0
26 20250214 185500 13041206000 147600 147600 147600 147600 0
27 20250214 185400 13041206000 147600 147600 147600 147600 0
28 20250214 185300 13041206000 147600 147600 147600 147600 0
29 20250214 185200 13041206000 147600 147600 147600 147600 0
30 20250214 185100 13041206000 147600 147600 147600 147600 0
31 20250214 185000 13041206000 147600 147600 147600 147600 0
32 20250214 184900 13041206000 147600 147600 147600 147600 4231
33 20250214 184800 13041206000 147600 147600 147600 147600 0
34 20250214 184700 13041206000 147600 147600 147600 147600 0
35 20250214 184600 13041206000 147600 147600 147600 147600 0
36 20250214 184500 13041206000 147600 147600 147600 147600 0
37 20250214 184400 13041206000 147600 147600 147600 147600 0
38 20250214 184300 13041206000 147600 147600 147600 147600 0
39 20250214 184200 13041206000 147600 147600 147600 147600 0
40 20250214 184100 13041206000 147600 147600 147600 147600 0
41 20250214 184000 13041206000 147600 147600 147600 147600 0
42 20250214 183900 13041206000 147600 147600 147600 147600 0
43 20250214 183800 13041206000 147600 147600 147600 147600 0
44 20250214 183700 13041206000 147600 147600 147600 147600 0
45 20250214 183600 13041206000 147600 147600 147600 147600 0
46 20250214 183500 13041206000 147600 147600 147600 147600 0
47 20250214 183400 13041206000 147600 147600 147600 147600 0
48 20250214 183300 13041206000 147600 147600 147600 147600 0
49 20250214 183200 13041206000 147600 147600 147600 147600 0
50 20250214 183100 13041206000 147600 147600 147600 147600 0
51 20250214 183000 13041206000 147600 147600 147600 147600 0
52 20250214 182900 13041206000 147600 147600 147600 147600 0
53 20250214 182800 13041206000 147600 147600 147600 147600 0
54 20250214 182700 13041206000 147600 147600 147600 147600 0
55 20250214 182600 13041206000 147600 147600 147600 147600 0
56 20250214 182500 13041206000 147600 147600 147600 147600 0
57 20250214 182400 13041206000 147600 147600 147600 147600 0
58 20250214 182300 13041206000 147600 147600 147600 147600 0
59 20250214 182200 13041206000 147600 147600 147600 147600 0
60 20250214 182100 13041206000 147600 147600 147600 147600 0
61 20250214 182000 13041206000 147600 147600 147600 147600 0
62 20250214 181900 13041206000 147600 147600 147600 147600 4231
63 20250214 181800 13041206000 147600 147600 147600 147600 0
64 20250214 181700 13041206000 147600 147600 147600 147600 0
65 20250214 181600 13041206000 147600 147600 147600 147600 0
66 20250214 181500 13041206000 147600 147600 147600 147600 0
67 20250214 181400 13041206000 147600 147600 147600 147600 0
68 20250214 181300 13041206000 147600 147600 147600 147600 0
69 20250214 181200 13041206000 147600 147600 147600 147600 0
70 20250214 181100 13041206000 147600 147600 147600 147600 0
71 20250214 181000 13041206000 147600 147600 147600 147600 0
72 20250214 180900 13041206000 147600 147600 147600 147600 0
73 20250214 180800 13041206000 147600 147600 147600 147600 0
74 20250214 180700 13041206000 147600 147600 147600 147600 0
75 20250214 180600 13041206000 147600 147600 147600 147600 0
76 20250214 180500 13041206000 147600 147600 147600 147600 0
77 20250214 180400 13041206000 147600 147600 147600 147600 0
78 20250214 180300 13041206000 147600 147600 147600 147600 0
79 20250214 180200 13041206000 147600 147600 147600 147600 0
80 20250214 180100 13041206000 147600 147600 147600 147600 0
81 20250214 180000 13041206000 147600 147600 147600 147600 0
82 20250214 175900 13041206000 147600 147600 147600 147600 0
83 20250214 175800 13041206000 147600 147600 147600 147600 0
84 20250214 175700 13041206000 147600 147600 147600 147600 0
85 20250214 175600 13041206000 147600 147600 147600 147600 0
86 20250214 175500 13041206000 147600 147600 147600 147600 0
87 20250214 175400 13041206000 147600 147600 147600 147600 0
88 20250214 175300 13041206000 147600 147600 147600 147600 0
89 20250214 175200 13041206000 147600 147600 147600 147600 0
90 20250214 175100 13041206000 147600 147600 147600 147600 0
91 20250214 175000 13041206000 147600 147600 147600 147600 0
92 20250214 174900 13041206000 147600 147600 147600 147600 4231
93 20250214 174800 13041206000 147600 147600 147600 147600 0
94 20250214 174700 13041206000 147600 147600 147600 147600 0
95 20250214 174600 13041206000 147600 147600 147600 147600 0
96 20250214 174500 13041206000 147600 147600 147600 147600 0
97 20250214 174400 13041206000 147600 147600 147600 147600 0
98 20250214 174300 13041206000 147600 147600 147600 147600 0
99 20250214 174200 13041206000 147600 147600 147600 147600 0
100 20250214 174100 13041206000 147600 147600 147600 147600 0
101 20250214 174000 13041206000 147600 147600 147600 147600 0
102 20250214 173900 13041206000 147600 147600 147600 147600 0
103 20250214 173800 13041206000 147600 147600 147600 147600 0
104 20250214 173700 13041206000 147600 147600 147600 147600 0
105 20250214 173600 13041206000 147600 147600 147600 147600 0
106 20250214 173500 13041206000 147600 147600 147600 147600 0
107 20250214 173400 13041206000 147600 147600 147600 147600 0
108 20250214 173300 13041206000 147600 147600 147600 147600 0
109 20250214 173200 13041206000 147600 147600 147600 147600 0
110 20250214 173100 13041206000 147600 147600 147600 147600 0
111 20250214 173000 13041206000 147600 147600 147600 147600 0
112 20250214 172900 13041206000 147600 147600 147600 147600 0
113 20250214 172800 13041206000 147600 147600 147600 147600 0
114 20250214 172700 13041206000 147600 147600 147600 147600 0
115 20250214 172600 13041206000 147600 147600 147600 147600 0
116 20250214 172500 13041206000 147600 147600 147600 147600 0
117 20250214 172400 13041206000 147600 147600 147600 147600 0
118 20250214 172300 13041206000 147600 147600 147600 147600 0
119 20250214 172200 13041206000 147600 147600 147600 147600 0
120 20250214 172100 13041206000 147600 147600 147600 147600 0
121 20250214 172000 13041206000 147600 147600 147600 147600 0
122 20250214 171900 13041206000 147600 147600 147600 147600 4231
123 20250214 171800 13041206000 147600 147600 147600 147600 0
124 20250214 171700 13041206000 147600 147600 147600 147600 0
125 20250214 171600 13041206000 147600 147600 147600 147600 0
126 20250214 171500 13041206000 147600 147600 147600 147600 0
127 20250214 171400 13041206000 147600 147600 147600 147600 0
128 20250214 171300 13041206000 147600 147600 147600 147600 0
129 20250214 171200 13041206000 147600 147600 147600 147600 0
130 20250214 171100 13041206000 147600 147600 147600 147600 0
131 20250214 171000 13041206000 147600 147600 147600 147600 0
132 20250214 170900 13041206000 147600 147600 147600 147600 0
133 20250214 170800 13041206000 147600 147600 147600 147600 0
134 20250214 170700 13041206000 147600 147600 147600 147600 0
135 20250214 170600 13041206000 147600 147600 147600 147600 0
136 20250214 170500 13041206000 147600 147600 147600 147600 0
137 20250214 170400 13041206000 147600 147600 147600 147600 0
138 20250214 170300 13041206000 147600 147600 147600 147600 0
139 20250214 170200 13041206000 147600 147600 147600 147600 0
140 20250214 170100 13041206000 147600 147600 147600 147600 0
141 20250214 170000 13041206000 147600 147600 147600 147600 0
142 20250214 165900 13041206000 147600 147600 147600 147600 0
143 20250214 165800 13041206000 147600 147600 147600 147600 0
144 20250214 165700 13041206000 147600 147600 147600 147600 0
145 20250214 165600 13041206000 147600 147600 147600 147600 0
146 20250214 165500 13041206000 147600 147600 147600 147600 0
147 20250214 165400 13041206000 147600 147600 147600 147600 0
148 20250214 165300 13041206000 147600 147600 147600 147600 0
149 20250214 165200 13041206000 147600 147600 147600 147600 0
150 20250214 165100 13041206000 147600 147600 147600 147600 0
151 20250214 165000 13041206000 147600 147600 147600 147600 0
152 20250214 164900 13041206000 147600 147600 147600 147600 4231
153 20250214 164800 13041206000 147600 147600 147600 147600 0
154 20250214 164700 13041206000 147600 147600 147600 147600 0
155 20250214 164600 13041206000 147600 147600 147600 147600 0
156 20250214 164500 13041206000 147600 147600 147600 147600 0
157 20250214 164400 13041206000 147600 147600 147600 147600 0
158 20250214 164300 13041206000 147600 147600 147600 147600 0
159 20250214 164200 13041206000 147600 147600 147600 147600 0
160 20250214 164100 13041206000 147600 147600 147600 147600 0
161 20250214 164000 13041206000 147600 147600 147600 147600 0
162 20250214 163900 13041206000 147600 147600 147600 147600 0
163 20250214 163800 13041206000 147600 147600 147600 147600 0
164 20250214 163700 13041206000 147600 147600 147600 147600 0
165 20250214 163600 13041206000 147600 147600 147600 147600 0
166 20250214 163500 13041206000 147600 147600 147600 147600 0
167 20250214 163400 13041206000 147600 147600 147600 147600 0
168 20250214 163300 13041206000 147600 147600 147600 147600 0
169 20250214 163200 13041206000 147600 147600 147600 147600 0
170 20250214 163100 13041206000 147600 147600 147600 147600 0
171 20250214 163000 13041206000 147600 147600 147600 147600 0
172 20250214 162900 13041206000 147600 147600 147600 147600 0
173 20250214 162800 13041206000 147600 147600 147600 147600 0
174 20250214 162700 13041206000 147600 147600 147600 147600 0
175 20250214 162600 13041206000 147600 147600 147600 147600 0
176 20250214 162500 13041206000 147600 147600 147600 147600 0
177 20250214 162400 13041206000 147600 147600 147600 147600 0
178 20250214 162300 13041206000 147600 147600 147600 147600 0
179 20250214 162200 13041206000 147600 147600 147600 147600 0
180 20250214 162100 13041206000 147600 147600 147600 147600 0
181 20250214 162000 13041206000 147600 147600 147600 147600 0
182 20250214 161900 13041206000 147600 147600 147600 147600 4231
183 20250214 161800 13041206000 147600 147600 147600 147600 0
184 20250214 161700 13041206000 147600 147600 147600 147600 0
185 20250214 161600 13041206000 147600 147600 147600 147600 0
186 20250214 161500 13041206000 147600 147600 147600 147600 0
187 20250214 161400 13041206000 147600 147600 147600 147600 0
188 20250214 161300 13041206000 147600 147600 147600 147600 0
189 20250214 161200 13041206000 147600 147600 147600 147600 0
190 20250214 161100 13041206000 147600 147600 147600 147600 0
191 20250214 161000 13041206000 147600 147600 147600 147600 0
192 20250214 160900 13041206000 147600 147600 147600 147600 0
193 20250214 160800 13041206000 147600 147600 147600 147600 0
194 20250214 160700 13041206000 147600 147600 147600 147600 0
195 20250214 160600 13041206000 147600 147600 147600 147600 0
196 20250214 160500 13041206000 147600 147600 147600 147600 0
197 20250214 160400 13041206000 147600 147600 147600 147600 0
198 20250214 160300 13041206000 147600 147600 147600 147600 0
199 20250214 160200 13041206000 147600 147600 147600 147600 0
200 20250214 160100 13041206000 147600 147600 147600 147600 0
201 20250214 160000 13041206000 147600 147600 147600 147600 0
202 20250214 155900 13041206000 147600 147600 147600 147600 0
203 20250214 155800 13041206000 147600 147600 147600 147600 0
204 20250214 155700 13041206000 147600 147600 147600 147600 0
205 20250214 155600 13041206000 147600 147600 147600 147600 0
206 20250214 155500 13041206000 147600 147600 147600 147600 0
207 20250214 155400 13041206000 147600 147600 147600 147600 0
208 20250214 155300 13041206000 147600 147600 147600 147600 0
209 20250214 155200 13041206000 147600 147600 147600 147600 0
210 20250214 155100 13041206000 147600 147600 147600 147600 0
211 20250214 155000 13041206000 147600 147600 147600 147600 0
212 20250214 154900 13041206000 147600 147600 147600 147600 4231
213 20250214 154800 13041206000 147600 147600 147600 147600 0
214 20250214 154700 13041206000 147600 147600 147600 147600 0
215 20250214 154600 13041206000 147600 147600 147600 147600 0
216 20250214 154500 13041206000 147600 147600 147600 147600 0
217 20250214 154400 13041206000 147600 147600 147600 147600 0
218 20250214 154300 13041206000 147600 147600 147600 147600 0
219 20250214 154200 13041206000 147600 147600 147600 147600 0
220 20250214 154100 13041206000 147600 147600 147600 147600 0
221 20250214 154000 13041206000 147600 147600 147600 147600 0
222 20250214 153900 13041206000 147600 147600 147600 147600 0
223 20250214 153800 13041206000 147600 147600 147600 147600 0
224 20250214 153700 13041206000 147600 147600 147600 147600 0
225 20250214 153600 13041206000 147600 147600 147600 147600 0
226 20250214 153500 13041206000 147600 147600 147600 147600 0
227 20250214 153400 13041206000 147600 147600 147600 147600 0
228 20250214 153300 13041206000 147600 147600 147600 147600 0
229 20250214 153200 13041206000 147600 147600 147600 147600 0
230 20250214 153100 13041206000 147600 147600 147600 147600 0
231 20250214 153000 13041206000 147600 147600 147600 147600 4231
232 20250214 152900 12416710400 147800 147800 147800 147800 0
233 20250214 152800 12416710400 147800 147800 147800 147800 0
234 20250214 152700 12416710400 147800 147800 147800 147800 0
235 20250214 152600 12416710400 147800 147800 147800 147800 0
236 20250214 152500 12416710400 147800 147800 147800 147800 0
237 20250214 152400 12416710400 147800 147800 147800 147800 0
238 20250214 152300 12416710400 147800 147800 147800 147800 0
239 20250214 152200 12416710400 147800 147800 147800 147800 0
240 20250214 152100 12416710400 147800 147800 147800 147800 0
241 20250214 152000 12416710400 147800 147800 147800 147800 0
242 20250214 151900 12416710400 147800 147900 147900 147700 142
243 20250214 151800 12395721500 147600 147700 147900 147600 134
244 20250214 151700 12375917000 147900 147900 148000 147700 128
245 20250214 151600 12356988300 147900 148000 148000 147800 148
246 20250214 151500 12335100000 147900 147700 148000 147700 417
247 20250214 151400 12273437900 147800 147800 147800 147700 102
248 20250214 151300 12258367800 147800 147700 147900 147700 134
249 20250214 151200 12238554300 147700 147700 147800 147700 172
250 20250214 151100 12213143500 147700 147800 147800 147700 50
251 20250214 151000 12205756000 147800 147900 147900 147700 169
252 20250214 150900 12180783600 148000 147700 148000 147700 174
253 20250214 150800 12155062600 147700 147700 147800 147700 41
254 20250214 150700 12149006500 147700 147800 147900 147700 136
255 20250214 150600 12128907100 147800 147900 148000 147800 243
256 20250214 150500 12092986500 147900 148000 148000 147800 93
257 20250214 150400 12079231400 148000 147900 148100 147800 147
258 20250214 150300 12057482500 147900 148000 148000 147900 127
259 20250214 150200 12038697400 148000 148000 148200 147900 136
260 20250214 150100 12018561500 148100 148300 148300 148100 450
261 20250214 150000 11951853100 148300 148400 148500 148300 138
262 20250214 145900 11931370400 148400 148500 148500 148300 156
263 20250214 145800 11908211900 148700 148700 148700 148300 581
264 20250214 145700 11821916800 148700 148500 148700 148300 1847
265 20250214 145600 11547639700 148500 148400 148500 148300 206
266 20250214 145500 11517064400 148400 148400 148400 148300 385
267 20250214 145400 11459944500 148400 148300 148400 148200 469
268 20250214 145300 11390366600 148300 148200 148300 148200 175
269 20250214 145200 11364419600 148300 148100 148300 148100 192
270 20250214 145100 11335962500 148200 148100 148300 148100 320
271 20250214 145000 11288535200 148200 148200 148200 148100 235
272 20250214 144900 11253723600 148100 148100 148200 148000 336
273 20250214 144800 11203959100 148100 148000 148100 147900 1882
274 20250214 144700 10925403400 147900 148000 148000 147900 166
275 20250214 144600 10900836600 148000 147900 148000 147800 285
276 20250214 144500 10858670600 147900 147800 148000 147700 249
277 20250214 144400 10821840900 147800 147800 147900 147700 218
278 20250214 144300 10789606100 147800 147700 147900 147700 211
279 20250214 144200 10758404900 147800 147800 148000 147800 322
280 20250214 144100 10710784900 147900 147800 147900 147800 197
281 20250214 144000 10681655500 147800 147800 147900 147700 263
282 20250214 143900 10642776800 147800 147800 147900 147700 203
283 20250214 143800 10612767500 147800 147800 147900 147700 266
284 20250214 143700 10573457000 147800 147600 147800 147500 355
285 20250214 143600 10521032000 147700 147600 147800 147600 418
286 20250214 143500 10459275700 147600 147600 147700 147600 221
287 20250214 143400 10426646600 147600 147700 147900 147300 364
288 20250214 143300 10372921600 147700 147600 147800 147600 137
289 20250214 143200 10352679400 147700 147700 147900 147700 303
290 20250214 143100 10307921400 147800 147800 147800 147700 102
291 20250214 143000 10292851300 147700 147700 147800 147400 1119
292 20250214 142900 10127584800 147700 147700 147800 147700 113
293 20250214 142800 10110888600 147700 147700 147800 147700 228
294 20250214 142700 10077208700 147700 147700 147900 147700 146
295 20250214 142600 10055633700 147700 147600 147800 147500 352
296 20250214 142500 10003652200 147600 147600 147800 147600 483
297 20250214 142400 9932324600 147600 147600 147700 147600 248
298 20250214 142300 9895701600 147600 147600 147700 147500 375
299 20250214 142200 9840327100 147600 147700 147800 147600 237
300 20250214 142100 9805322400 147800 147800 147800 147700 187
301 20250214 142000 9777694000 147700 147800 147900 147400 1007
302 20250214 141900 9628934600 147800 147800 147900 147800 112
303 20250214 141800 9612374800 147800 147900 147900 147800 116
304 20250214 141700 9595223200 147900 147900 148000 147800 205
305 20250214 141600 9564902200 147900 147900 148000 147800 162
306 20250214 141500 9540943100 147900 147900 147900 147800 194
307 20250214 141400 9512255300 147800 147800 147900 147800 125
308 20250214 141300 9493776600 147900 147900 148000 147800 368
309 20250214 141200 9439350600 147900 147700 148000 147700 469
310 20250214 141100 9369999400 147700 147700 147800 147700 169
311 20250214 141000 9345032800 147700 147800 147800 147700 102
312 20250214 140900 9329962600 147800 147700 147800 147700 134
313 20250214 140800 9310167200 147800 147700 147800 147700 173
314 20250214 140700 9284607500 147700 147600 147800 147600 195
315 20250214 140600 9255799000 147600 147500 147700 147500 71
316 20250214 140500 9245319500 147500 147600 147800 147500 208
317 20250214 140400 9214609900 147700 147800 147800 147500 469
318 20250214 140300 9145353600 147700 147700 147700 147700 168
319 20250214 140200 9120540000 147700 147700 147800 147700 141
320 20250214 140100 9099707000 147800 147700 147800 147700 126
321 20250214 140000 9081093000 147700 147800 147800 147700 82
322 20250214 135900 9068977100 147800 147700 147800 147700 202
323 20250214 135800 9039133900 147700 147800 147800 147700 110
324 20250214 135700 9022883400 147700 147600 147800 147600 106
325 20250214 135600 9007226900 147700 147600 147700 147600 169
326 20250214 135500 8982274200 147600 147700 147900 147600 218
327 20250214 135400 8950052200 147800 147800 147900 147700 123
328 20250214 135300 8931868100 147800 147700 147800 147400 550
329 20250214 135200 8850669700 147600 147600 147800 147500 123
330 20250214 135100 8832510500 147500 147600 147900 147500 442
331 20250214 135000 8767243200 147700 147800 147800 147700 134
332 20250214 134900 8747442300 147700 147600 147800 147600 109
333 20250214 134800 8731339600 147700 147700 147800 147600 237
334 20250214 134700 8696325200 147700 147900 147900 147700 91
335 20250214 134600 8682875100 147900 147900 148000 147900 120
336 20250214 134500 8665123600 147900 147900 147900 147800 44
337 20250214 134400 8658618700 147900 147600 148000 147600 2395
338 20250214 134300 8304399800 147500 147500 147700 147500 533
339 20250214 134200 8225731400 147500 147500 147600 147400 114
340 20250214 134100 8208915100 147500 147400 147600 147300 143
341 20250214 134000 8187815600 147300 147500 147600 147300 282
342 20250214 133900 8146250700 147500 147500 147600 147200 176
343 20250214 133800 8120302800 147500 147600 147700 147200 317
344 20250214 133700 8073565300 147400 147600 147600 147400 198
345 20250214 133600 8044352700 147600 147500 147700 147500 247
346 20250214 133500 8007896400 147500 147500 147600 147500 113
347 20250214 133400 7991219300 147600 147600 147700 147400 86
348 20250214 133300 7978524700 147600 147600 147700 147400 194
349 20250214 133200 7949883600 147600 147600 147700 147500 241
350 20250214 133100 7914312800 147600 147500 147600 147500 260
351 20250214 133000 7875951400 147500 147500 147600 147400 169
352 20250214 132900 7851019800 147500 147500 147600 147500 179
353 20250214 132800 7824606500 147500 147500 147600 147500 105
354 20250214 132700 7809111100 147500 147600 147600 147500 179
355 20250214 132600 7782703700 147500 147600 147600 147500 104
356 20250214 132500 7767361700 147500 147400 147600 147400 1062
357 20250214 132400 7610695800 147400 147400 147500 147400 142
358 20250214 132300 7589759900 147500 147400 147500 147400 122
359 20250214 132200 7571769500 147500 147400 147500 147300 472
360 20250214 132100 7502200500 147400 147400 147500 147300 116
361 20250214 132000 7485105100 147400 147100 147400 147100 268
362 20250214 131900 7445649700 147100 147200 147200 147100 90
363 20250214 131800 7432403300 147200 147400 147400 146900 190
364 20250214 131700 7404415400 147300 146900 147300 146900 207
365 20250214 131600 7373934100 146900 147200 147300 146900 146
366 20250214 131500 7352460400 147000 147100 147300 147000 137
367 20250214 131400 7332293700 147100 147100 147200 147100 41
368 20250214 131300 7326262000 147200 147300 147400 147200 128
369 20250214 131200 7307407200 147300 147200 147400 146900 210
370 20250214 131100 7276506300 147200 147300 147400 147200 116
371 20250214 131000 7259415000 147300 147200 147300 147200 186
372 20250214 130900 7232019000 147200 147300 147400 147200 179
373 20250214 130800 7205653400 147300 147300 147400 147300 216
374 20250214 130700 7173820800 147400 147400 147400 147300 126
375 20250214 130600 7155253400 147300 147300 147300 147200 95
376 20250214 130500 7141261500 147300 147300 147400 147000 430
377 20250214 130400 7077927800 147400 147300 147400 147200 279
378 20250214 130300 7036822800 147300 146900 147300 146900 2694
379 20250214 130200 6640696400 146900 146900 147000 146800 241
380 20250214 130100 6605289900 146900 146800 146900 146800 219
381 20250214 130000 6573125100 146800 146900 146900 146800 249
382 20250214 125900 6536562200 146900 146800 146900 146800 81
383 20250214 125800 6524668000 146800 146900 146900 146800 70
384 20250214 125700 6514388900 146800 146900 146900 146800 582
385 20250214 125600 6428897900 146800 146800 146900 146800 76
386 20250214 125500 6417740800 146900 146800 146900 146800 57
387 20250214 125400 6409369900 146800 146700 146900 146600 989
388 20250214 125300 6264159200 146700 146700 146800 146600 113
389 20250214 125200 6247583600 146700 146800 146800 146700 31
390 20250214 125100 6243034800 146700 146700 146800 146600 130
391 20250214 125000 6223964300 146700 146800 146800 146700 33
392 20250214 124900 6219122800 146700 146700 146800 146700 63
393 20250214 124800 6209880200 146700 146700 146800 146700 69
394 20250214 124700 6199757800 146700 146700 146800 146700 63
395 20250214 124600 6190514900 146800 146800 146900 146700 32
396 20250214 124500 6185816700 146700 146800 146800 146700 90
397 20250214 124400 6172605700 146700 146700 146800 146600 91
398 20250214 124300 6159255800 146700 146800 146800 146700 27
399 20250214 124200 6155293300 146800 146800 146800 146700 360
400 20250214 124100 6102460600 146700 146800 146800 146700 112
401 20250214 124000 6086022600 146700 146700 146800 146700 76
402 20250214 123900 6074873100 146700 146800 146800 146700 61
403 20250214 123800 6065918500 146800 146700 146800 146700 331
404 20250214 123700 6017329400 146700 146700 146800 146700 107
405 20250214 123600 6001625500 146800 146700 146800 146600 249
406 20250214 123500 5965114200 146700 146700 146700 146700 197
407 20250214 123400 5936214300 146700 146700 146800 146700 56
408 20250214 123300 5927999000 146800 146700 146800 146700 73
409 20250214 123200 5917287100 146700 146700 146800 146700 90
410 20250214 123100 5904080100 146800 146700 146800 146700 31
411 20250214 123000 5899532300 146500 146500 146800 146500 46
412 20250214 122900 5892789100 146600 146700 146800 146600 96
413 20250214 122800 5878709300 146700 146800 146800 146700 49
414 20250214 122700 5871520800 146800 146600 146800 146600 59
415 20250214 122600 5862866400 146700 146700 146700 146600 43
416 20250214 122500 5856559500 146700 146700 146700 146700 32
417 20250214 122400 5851865100 146700 146700 146800 146600 80
418 20250214 122300 5840130100 146700 146600 146700 146600 14
419 20250214 122200 5838077300 146600 146800 146800 146500 75
420 20250214 122100 5827074600 146900 146600 146900 146500 1068
421 20250214 122000 5670300000 146600 146500 146700 146500 118
422 20250214 121900 5653006700 146600 146500 146700 146500 56
423 20250214 121800 5644797200 146500 146600 146700 146500 165
424 20250214 121700 5620607300 146700 146600 146700 146600 60
425 20250214 121600 5611810900 146600 146600 146600 146600 52
426 20250214 121500 5604187700 146600 146600 146700 146600 93
427 20250214 121400 5590551500 146700 146600 146700 146600 49
428 20250214 121300 5583366100 146700 146600 146700 146600 35
429 20250214 121200 5578234800 146600 146600 146700 146600 40
430 20250214 121100 5572370700 146600 146600 146700 146600 72
431 20250214 121000 5561814700 146600 146600 146700 146600 36
432 20250214 120900 5556536600 146600 146600 146700 146600 64
433 20250214 120800 5547153200 146600 146600 146700 146600 48
434 20250214 120700 5540115400 146600 146600 146700 146600 106
435 20250214 120600 5524571300 146600 146600 146700 146600 60
436 20250214 120500 5515772300 146600 146600 146700 146600 53
437 20250214 120400 5508001800 146600 146700 146700 146600 58
438 20250214 120300 5499498700 146600 146600 146700 146600 157
439 20250214 120200 5476479600 146600 146600 146700 146600 56
440 20250214 120100 5468269600 146600 146600 146700 146600 79
441 20250214 120000 5456686400 146700 146700 146700 146600 132
442 20250214 115900 5437328000 146600 146500 146700 146500 463
443 20250214 115800 5369451200 146600 146400 146600 146400 714
444 20250214 115700 5264847700 146500 146500 146500 146400 297
445 20250214 115600 5221342500 146400 146400 146500 146400 52
446 20250214 115500 5213727500 146400 146400 146500 146400 118
447 20250214 115400 5196442300 146400 146400 146500 146400 85
448 20250214 115300 5183998000 146400 146400 146500 146400 67
449 20250214 115200 5174188400 146300 146300 146400 146300 35
450 20250214 115100 5169066900 146400 146400 146500 146400 199
451 20250214 115000 5139933200 146400 146400 146500 146400 56
452 20250214 114900 5131734500 146400 146400 146500 146400 62
453 20250214 114800 5122656700 146400 146400 146400 146400 37
454 20250214 114700 5117239900 146400 146400 146500 146300 70
455 20250214 114600 5106991000 146400 146300 146400 146200 191
456 20250214 114500 5079030400 146300 146300 146300 146300 78
457 20250214 114400 5067619000 146300 146400 146400 146300 38
458 20250214 114300 5062059300 146300 146200 146400 146200 150
459 20250214 114200 5040121800 146200 146300 146400 146200 83
460 20250214 114100 5027979700 146300 146400 146400 146200 36
461 20250214 114000 5022713500 146300 146300 146400 146300 73
462 20250214 113900 5012033500 146300 146400 146400 146300 324
463 20250214 113800 4964627500 146300 146400 146400 146200 97
464 20250214 113700 4950431100 146400 146300 146400 146300 304
465 20250214 113600 4905928400 146300 146400 146400 146300 71
466 20250214 113500 4895541000 146300 146300 146400 146300 33
467 20250214 113400 4890713000 146400 146400 146400 146300 119
468 20250214 113300 4873296100 146300 146300 146300 146300 37
469 20250214 113200 4867883000 146300 146200 146300 146200 236
470 20250214 113100 4833359900 146200 146200 146300 146200 27
471 20250214 113000 4829412200 146300 146200 146300 146200 87
472 20250214 112900 4816687800 146200 146200 146200 146200 59
473 20250214 112800 4808062000 146200 146000 146300 146000 83
474 20250214 112700 4795926500 146100 146100 146100 146000 39
475 20250214 112600 4790229300 146000 146300 146300 146000 94
476 20250214 112500 4776486900 146300 146300 146400 146300 75
477 20250214 112400 4765514300 146300 146100 146300 146000 184
478 20250214 112300 4738624900 146100 146100 146200 146100 36
479 20250214 112200 4733364800 146100 146200 146200 146100 55
480 20250214 112100 4725327100 146200 146000 146200 146000 123
481 20250214 112000 4707348100 146000 146100 146100 145900 33
482 20250214 111900 4702529300 146100 146100 146100 145900 85
483 20250214 111800 4690111600 146100 146100 146200 145900 79
484 20250214 111700 4678571000 146100 146200 146200 146000 30
485 20250214 111600 4674187100 146100 146100 146200 145900 86
486 20250214 111500 4661622400 146100 146100 146100 146000 26
487 20250214 111400 4657824300 146100 146100 146200 146100 58
488 20250214 111300 4649350200 146100 145900 146200 145800 92
489 20250214 111200 4635911500 145900 145800 145900 145800 230
490 20250214 111100 4602375100 145800 145900 145900 145800 127
491 20250214 111000 4583857600 145900 146100 146100 145900 168
492 20250214 110900 4559321800 146100 146100 146100 146100 72
493 20250214 110800 4548802600 146100 146100 146100 146000 24
494 20250214 110700 4545296600 146000 146200 146300 146000 134
495 20250214 110600 4525713500 146200 146300 146300 146200 79
496 20250214 110500 4514158500 146300 146400 146500 146300 61
497 20250214 110400 4505228400 146500 146400 146500 146300 74
498 20250214 110300 4494395700 146400 146300 146400 146300 132
499 20250214 110200 4475079000 146300 146300 146300 146300 6
500 20250214 110100 4474201200 146500 146400 146500 146400 112
501 20250214 110000 4457803800 146400 146400 146500 146400 63
502 20250214 105900 4448578900 146400 146300 146400 146300 727
503 20250214 105800 4342147000 146300 146300 146400 146300 18
504 20250214 105700 4339513100 146400 146300 146400 146300 66
505 20250214 105600 4329854800 146300 146300 146400 146300 35
506 20250214 105500 4324733700 146300 146400 146400 146300 110
507 20250214 105400 4308640200 146400 146300 146400 146300 46
508 20250214 105300 4301908100 146300 146300 146300 146300 176
509 20250214 105200 4276159300 146400 146400 146400 146300 38
510 20250214 105100 4270596300 146300 146300 146300 146200 228
511 20250214 105000 4237245400 146300 146200 146300 146200 58
512 20250214 104900 4228762500 146200 146200 146300 146200 71
513 20250214 104800 4218380100 146200 146100 146200 146100 39
514 20250214 104700 4212681500 146200 146300 146300 146100 96
515 20250214 104600 4198638600 146300 146200 146400 146200 65
516 20250214 104500 4189132200 146300 146300 146400 146200 152
517 20250214 104400 4166894200 146300 146300 146400 146300 34
518 20250214 104300 4161919900 146300 145800 146300 145600 412
519 20250214 104200 4101760400 145800 145800 145900 145800 56
520 20250214 104100 4093593900 145800 145900 145900 145800 75
521 20250214 104000 4082653700 145900 145600 146000 145600 46
522 20250214 103900 4075943300 145600 145600 145800 145600 160
523 20250214 103800 4052644800 145700 145700 146100 145700 175
524 20250214 103700 4027121200 145800 145500 146100 145500 136
525 20250214 103600 4007283000 145600 145800 145800 145500 245
526 20250214 103500 3971603800 145800 145800 146000 145600 148
527 20250214 103400 3950023600 145800 145600 146000 145500 185
528 20250214 103300 3923055100 145600 145600 145600 145600 15
529 20250214 103200 3920871100 145600 145500 145800 145100 457
530 20250214 103100 3854368800 145400 145400 145400 145200 70
531 20250214 103000 3844195600 145400 145400 145500 145300 69
532 20250214 102900 3834163000 145400 145400 145400 145200 212
533 20250214 102800 3803376200 145400 145400 145500 145300 50
534 20250214 102700 3796108700 145400 145200 145400 145200 108
535 20250214 102600 3780407800 145200 145100 145300 145100 69
536 20250214 102500 3770387900 145200 145200 145200 145100 129
537 20250214 102400 3751659100 145100 145300 145300 145100 299
538 20250214 102300 3708222300 145300 145300 145400 145200 87
539 20250214 102200 3695580800 145300 145200 145300 145200 43
540 20250214 102100 3689334600 145200 145100 145200 145100 55
541 20250214 102000 3681349000 145100 145400 145400 145100 66
542 20250214 101900 3671769000 145400 145200 145400 145100 256
543 20250214 101800 3634606500 145200 145100 145300 145100 27
544 20250214 101700 3630684500 145100 145100 145200 145100 41
545 20250214 101600 3624735100 145200 145100 145200 145100 102
546 20250214 101500 3609933300 145100 145100 145200 145100 125
547 20250214 101400 3591784500 145300 145200 145300 145100 183
548 20250214 101300 3565214400 145200 145300 145300 145000 316
549 20250214 101200 3519343800 145300 145300 145400 145300 41
550 20250214 101100 3513386400 145400 145500 145500 145300 173
551 20250214 101000 3488231500 145600 145600 145600 145500 72
552 20250214 100900 3477752400 145600 145600 145700 145600 122
553 20250214 100800 3459989100 145600 145600 145700 145600 114
554 20250214 100700 3443383300 145600 145800 145800 145600 95
555 20250214 100600 3429545000 145700 145700 146000 145700 126
556 20250214 100500 3411170200 145800 145800 145900 145800 55
557 20250214 100400 3403147300 145800 146000 146000 145800 46
558 20250214 100300 3396435800 145800 146000 146200 145800 404
559 20250214 100200 3337417700 146000 146200 146400 145900 85
560 20250214 100100 3325001700 146200 146300 146400 146000 486
561 20250214 100000 3253981900 146200 145800 146300 145800 519
562 20250214 095900 3178171200 145800 145900 145900 145700 71
563 20250214 095800 3167821000 145800 145700 145900 145700 58
564 20250214 095700 3159363300 145700 146000 146000 145500 105
565 20250214 095600 3144047300 145900 145500 146000 145500 581
566 20250214 095500 3059407600 145500 145500 145600 145500 78
567 20250214 095400 3048058500 145500 145500 145600 145500 136
568 20250214 095300 3028267100 145500 145300 145600 145300 106
569 20250214 095200 3012847300 145400 145200 145400 145200 86
570 20250214 095100 3000353000 145200 145100 145200 145100 74
571 20250214 095000 2989611800 145200 145100 145200 145100 20
572 20250214 094900 2986708900 145100 145300 145400 145100 269
573 20250214 094800 2947629800 145400 145200 145500 145200 72
574 20250214 094700 2937167900 145200 145200 145400 145100 105
575 20250214 094600 2921922100 145100 145200 145400 145100 428
576 20250214 094500 2859773500 145200 145400 145400 145200 133
577 20250214 094400 2840448100 145500 145500 145600 145500 252
578 20250214 094300 2803782000 145600 145500 145600 145500 116
579 20250214 094200 2786898700 145500 145600 145600 145500 49
580 20250214 094100 2779769000 145600 145300 145800 145300 846
581 20250214 094000 2656618100 145200 145300 145400 145200 93
582 20250214 093900 2643102500 145200 145400 145400 145200 60
583 20250214 093800 2634385500 145400 145400 145500 145300 134
584 20250214 093700 2614906400 145400 145500 145800 145400 110
585 20250214 093600 2598902400 145400 145800 145900 145300 119
586 20250214 093500 2581572400 145800 145300 145800 145200 318
587 20250214 093400 2535354700 145300 145200 145500 145200 133
588 20250214 093300 2516028200 145200 145300 145300 145100 250
589 20250214 093200 2479729400 145200 145700 145700 145200 354
590 20250214 093100 2428251800 145700 145900 145900 145400 540
591 20250214 093000 2349618400 145900 146200 146600 145900 332
592 20250214 092900 2301122300 146200 146200 146200 145600 197
593 20250214 092800 2272385000 146200 145900 146400 145800 120
594 20250214 092700 2254860300 146200 146400 146700 145900 498
595 20250214 092600 2182023000 146400 146800 146900 146300 384
596 20250214 092500 2125723900 146800 146700 146800 146500 199
597 20250214 092400 2096545900 146700 146800 146900 146600 595
598 20250214 092300 2009219800 146800 146700 146800 146500 264
599 20250214 092200 1970493300 146700 146400 146800 146300 1218
600 20250214 092100 1792040800 146400 145900 146400 145900 945
601 20250214 092000 1653938700 145800 145700 145900 145700 123
602 20250214 091900 1636006300 145700 145800 145900 145500 360
603 20250214 091800 1583553300 145800 145700 145800 145400 210
604 20250214 091700 1552957100 145800 145700 145800 145600 89
605 20250214 091600 1539988300 145700 145400 145800 145400 224
606 20250214 091500 1507385400 145400 145600 146000 145400 253
607 20250214 091400 1470525300 145500 145600 145600 145500 115
608 20250214 091300 1453787700 145500 145400 145600 145300 121
609 20250214 091200 1436183100 145400 145600 146100 145200 637
610 20250214 091100 1343418200 145600 145400 145700 145000 538
611 20250214 091000 1265192000 145100 145500 145500 145100 543
612 20250214 090900 1186276500 145500 145600 145700 145400 296
613 20250214 090800 1143194100 145700 145500 145700 145400 330
614 20250214 090700 1095175900 145500 145400 145700 145400 555
615 20250214 090600 1014437300 145400 145900 145900 145200 1215
616 20250214 090500 837620900 145900 146000 146100 145700 496
617 20250214 090400 765245700 146100 146000 146300 145900 807
618 20250214 090300 647333400 146000 145700 146000 145700 796
619 20250214 090200 531191400 145700 145900 145900 145700 239
620 20250214 090100 496337300 145900 146100 146200 145900 287
621 20250214 090000 454422300 146100 145600 146500 145200 3117