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

630
042700/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192800,85625793300,100500,100500,100500,100500,19733
20250214,192700,85625793300,100500,100500,100500,100500,0
20250214,192600,85625793300,100500,100500,100500,100500,0
20250214,192500,85625793300,100500,100500,100500,100500,0
20250214,192400,85625793300,100500,100500,100500,100500,0
20250214,192300,85625793300,100500,100500,100500,100500,0
20250214,192200,85625793300,100500,100500,100500,100500,0
20250214,192100,85625793300,100500,100500,100500,100500,0
20250214,192000,85625793300,100500,100500,100500,100500,0
20250214,191900,85625793300,100500,100500,100500,100500,0
20250214,191800,85625793300,100500,100500,100500,100500,0
20250214,191700,85625793300,100500,100500,100500,100500,0
20250214,191600,85625793300,100500,100500,100500,100500,0
20250214,191500,85625793300,100500,100500,100500,100500,0
20250214,191400,85625793300,100500,100500,100500,100500,0
20250214,191300,85625793300,100500,100500,100500,100500,0
20250214,191200,85625793300,100500,100500,100500,100500,0
20250214,191100,85625793300,100500,100500,100500,100500,0
20250214,191000,85625793300,100500,100500,100500,100500,0
20250214,190900,85625793300,100500,100500,100500,100500,0
20250214,190800,85625793300,100500,100500,100500,100500,0
20250214,190700,85625793300,100500,100500,100500,100500,0
20250214,190600,85625793300,100500,100500,100500,100500,0
20250214,190500,85625793300,100500,100500,100500,100500,0
20250214,190400,85625793300,100500,100500,100500,100500,0
20250214,190300,85625793300,100500,100500,100500,100500,0
20250214,190200,85625793300,100500,100500,100500,100500,0
20250214,190100,85625793300,100500,100500,100500,100500,0
20250214,190000,85625793300,100500,100500,100500,100500,0
20250214,185900,85625793300,100500,100500,100500,100500,0
20250214,185800,85625793300,100500,100500,100500,100500,19733
20250214,185700,85625793300,100500,100500,100500,100500,0
20250214,185600,85625793300,100500,100500,100500,100500,0
20250214,185500,85625793300,100500,100500,100500,100500,0
20250214,185400,85625793300,100500,100500,100500,100500,0
20250214,185300,85625793300,100500,100500,100500,100500,0
20250214,185200,85625793300,100500,100500,100500,100500,0
20250214,185100,85625793300,100500,100500,100500,100500,0
20250214,185000,85625793300,100500,100500,100500,100500,0
20250214,184900,85625793300,100500,100500,100500,100500,0
20250214,184800,85625793300,100500,100500,100500,100500,0
20250214,184700,85625793300,100500,100500,100500,100500,0
20250214,184600,85625793300,100500,100500,100500,100500,0
20250214,184500,85625793300,100500,100500,100500,100500,0
20250214,184400,85625793300,100500,100500,100500,100500,0
20250214,184300,85625793300,100500,100500,100500,100500,0
20250214,184200,85625793300,100500,100500,100500,100500,0
20250214,184100,85625793300,100500,100500,100500,100500,0
20250214,184000,85625793300,100500,100500,100500,100500,0
20250214,183900,85625793300,100500,100500,100500,100500,0
20250214,183800,85625793300,100500,100500,100500,100500,0
20250214,183700,85625793300,100500,100500,100500,100500,0
20250214,183600,85625793300,100500,100500,100500,100500,0
20250214,183500,85625793300,100500,100500,100500,100500,0
20250214,183400,85625793300,100500,100500,100500,100500,0
20250214,183300,85625793300,100500,100500,100500,100500,0
20250214,183200,85625793300,100500,100500,100500,100500,0
20250214,183100,85625793300,100500,100500,100500,100500,0
20250214,183000,85625793300,100500,100500,100500,100500,0
20250214,182900,85625793300,100500,100500,100500,100500,0
20250214,182800,85625793300,100500,100500,100500,100500,19733
20250214,182700,85625793300,100500,100500,100500,100500,0
20250214,182600,85625793300,100500,100500,100500,100500,0
20250214,182500,85625793300,100500,100500,100500,100500,0
20250214,182400,85625793300,100500,100500,100500,100500,0
20250214,182300,85625793300,100500,100500,100500,100500,0
20250214,182200,85625793300,100500,100500,100500,100500,0
20250214,182100,85625793300,100500,100500,100500,100500,0
20250214,182000,85625793300,100500,100500,100500,100500,0
20250214,181900,85625793300,100500,100500,100500,100500,0
20250214,181800,85625793300,100500,100500,100500,100500,0
20250214,181700,85625793300,100500,100500,100500,100500,0
20250214,181600,85625793300,100500,100500,100500,100500,0
20250214,181500,85625793300,100500,100500,100500,100500,0
20250214,181400,85625793300,100500,100500,100500,100500,0
20250214,181300,85625793300,100500,100500,100500,100500,0
20250214,181200,85625793300,100500,100500,100500,100500,0
20250214,181100,85625793300,100500,100500,100500,100500,0
20250214,181000,85625793300,100500,100500,100500,100500,0
20250214,180900,85625793300,100500,100500,100500,100500,0
20250214,180800,85625793300,100500,100500,100500,100500,0
20250214,180700,85625793300,100500,100500,100500,100500,0
20250214,180600,85625793300,100500,100500,100500,100500,0
20250214,180500,85625793300,100500,100500,100500,100500,0
20250214,180400,85625793300,100500,100500,100500,100500,0
20250214,180300,85625793300,100500,100500,100500,100500,0
20250214,180200,85625793300,100500,100500,100500,100500,0
20250214,180100,85625793300,100500,100500,100500,100500,0
20250214,180000,85625793300,100500,100500,100500,100500,0
20250214,175900,85625793300,100500,100500,100500,100500,0
20250214,175800,85625793300,100500,100500,100500,100500,19733
20250214,175700,85625793300,100500,100500,100500,100500,0
20250214,175600,85625793300,100500,100500,100500,100500,0
20250214,175500,85625793300,100500,100500,100500,100500,0
20250214,175400,85625793300,100500,100500,100500,100500,0
20250214,175300,85625793300,100500,100500,100500,100500,0
20250214,175200,85625793300,100500,100500,100500,100500,0
20250214,175100,85625793300,100500,100500,100500,100500,0
20250214,175000,85625793300,100500,100500,100500,100500,0
20250214,174900,85625793300,100500,100500,100500,100500,0
20250214,174800,85625793300,100500,100500,100500,100500,0
20250214,174700,85625793300,100500,100500,100500,100500,0
20250214,174600,85625793300,100500,100500,100500,100500,0
20250214,174500,85625793300,100500,100500,100500,100500,0
20250214,174400,85625793300,100500,100500,100500,100500,0
20250214,174300,85625793300,100500,100500,100500,100500,0
20250214,174200,85625793300,100500,100500,100500,100500,0
20250214,174100,85625793300,100500,100500,100500,100500,0
20250214,174000,85625793300,100500,100500,100500,100500,0
20250214,173900,85625793300,100500,100500,100500,100500,0
20250214,173800,85625793300,100500,100500,100500,100500,0
20250214,173700,85625793300,100500,100500,100500,100500,0
20250214,173600,85625793300,100500,100500,100500,100500,0
20250214,173500,85625793300,100500,100500,100500,100500,0
20250214,173400,85625793300,100500,100500,100500,100500,0
20250214,173300,85625793300,100500,100500,100500,100500,0
20250214,173200,85625793300,100500,100500,100500,100500,0
20250214,173100,85625793300,100500,100500,100500,100500,0
20250214,173000,85625793300,100500,100500,100500,100500,0
20250214,172900,85625793300,100500,100500,100500,100500,0
20250214,172800,85625793300,100500,100500,100500,100500,19733
20250214,172700,85625793300,100500,100500,100500,100500,0
20250214,172600,85625793300,100500,100500,100500,100500,0
20250214,172500,85625793300,100500,100500,100500,100500,0
20250214,172400,85625793300,100500,100500,100500,100500,0
20250214,172300,85625793300,100500,100500,100500,100500,0
20250214,172200,85625793300,100500,100500,100500,100500,0
20250214,172100,85625793300,100500,100500,100500,100500,0
20250214,172000,85625793300,100500,100500,100500,100500,0
20250214,171900,85625793300,100500,100500,100500,100500,0
20250214,171800,85625793300,100500,100500,100500,100500,0
20250214,171700,85625793300,100500,100500,100500,100500,0
20250214,171600,85625793300,100500,100500,100500,100500,0
20250214,171500,85625793300,100500,100500,100500,100500,0
20250214,171400,85625793300,100500,100500,100500,100500,0
20250214,171300,85625793300,100500,100500,100500,100500,0
20250214,171200,85625793300,100500,100500,100500,100500,0
20250214,171100,85625793300,100500,100500,100500,100500,0
20250214,171000,85625793300,100500,100500,100500,100500,0
20250214,170900,85625793300,100500,100500,100500,100500,0
20250214,170800,85625793300,100500,100500,100500,100500,0
20250214,170700,85625793300,100500,100500,100500,100500,0
20250214,170600,85625793300,100500,100500,100500,100500,0
20250214,170500,85625793300,100500,100500,100500,100500,0
20250214,170400,85625793300,100500,100500,100500,100500,0
20250214,170300,85625793300,100500,100500,100500,100500,0
20250214,170200,85625793300,100500,100500,100500,100500,0
20250214,170100,85625793300,100500,100500,100500,100500,0
20250214,170000,85625793300,100500,100500,100500,100500,0
20250214,165900,85625793300,100500,100500,100500,100500,0
20250214,165800,85625793300,100500,100500,100500,100500,19733
20250214,165700,85625793300,100500,100500,100500,100500,0
20250214,165600,85625793300,100500,100500,100500,100500,0
20250214,165500,85625793300,100500,100500,100500,100500,0
20250214,165400,85625793300,100500,100500,100500,100500,0
20250214,165300,85625793300,100500,100500,100500,100500,0
20250214,165200,85625793300,100500,100500,100500,100500,0
20250214,165100,85625793300,100500,100500,100500,100500,0
20250214,165000,85625793300,100500,100500,100500,100500,0
20250214,164900,85625793300,100500,100500,100500,100500,0
20250214,164800,85625793300,100500,100500,100500,100500,0
20250214,164700,85625793300,100500,100500,100500,100500,0
20250214,164600,85625793300,100500,100500,100500,100500,0
20250214,164500,85625793300,100500,100500,100500,100500,0
20250214,164400,85625793300,100500,100500,100500,100500,0
20250214,164300,85625793300,100500,100500,100500,100500,0
20250214,164200,85625793300,100500,100500,100500,100500,0
20250214,164100,85625793300,100500,100500,100500,100500,0
20250214,164000,85625793300,100500,100500,100500,100500,0
20250214,163900,85625793300,100500,100500,100500,100500,0
20250214,163800,85625793300,100500,100500,100500,100500,0
20250214,163700,85625793300,100500,100500,100500,100500,0
20250214,163600,85625793300,100500,100500,100500,100500,0
20250214,163500,85625793300,100500,100500,100500,100500,0
20250214,163400,85625793300,100500,100500,100500,100500,0
20250214,163300,85625793300,100500,100500,100500,100500,0
20250214,163200,85625793300,100500,100500,100500,100500,0
20250214,163100,85625793300,100500,100500,100500,100500,0
20250214,163000,85625793300,100500,100500,100500,100500,0
20250214,162900,85625793300,100500,100500,100500,100500,0
20250214,162800,85625793300,100500,100500,100500,100500,19733
20250214,162700,85625793300,100500,100500,100500,100500,0
20250214,162600,85625793300,100500,100500,100500,100500,0
20250214,162500,85625793300,100500,100500,100500,100500,0
20250214,162400,85625793300,100500,100500,100500,100500,0
20250214,162300,85625793300,100500,100500,100500,100500,0
20250214,162200,85625793300,100500,100500,100500,100500,0
20250214,162100,85625793300,100500,100500,100500,100500,0
20250214,162000,85625793300,100500,100500,100500,100500,0
20250214,161900,85625793300,100500,100500,100500,100500,0
20250214,161800,85625793300,100500,100500,100500,100500,0
20250214,161700,85625793300,100500,100500,100500,100500,0
20250214,161600,85625793300,100500,100500,100500,100500,0
20250214,161500,85625793300,100500,100500,100500,100500,0
20250214,161400,85625793300,100500,100500,100500,100500,0
20250214,161300,85625793300,100500,100500,100500,100500,0
20250214,161200,85625793300,100500,100500,100500,100500,0
20250214,161100,85625793300,100500,100500,100500,100500,0
20250214,161000,85625793300,100500,100500,100500,100500,0
20250214,160900,85625793300,100500,100500,100500,100500,0
20250214,160800,85625793300,100500,100500,100500,100500,0
20250214,160700,85625793300,100500,100500,100500,100500,0
20250214,160600,85625793300,100500,100500,100500,100500,0
20250214,160500,85625793300,100500,100500,100500,100500,0
20250214,160400,85625793300,100500,100500,100500,100500,0
20250214,160300,85625793300,100500,100500,100500,100500,0
20250214,160200,85625793300,100500,100500,100500,100500,0
20250214,160100,85625793300,100500,100500,100500,100500,0
20250214,160000,85625793300,100500,100500,100500,100500,0
20250214,155900,85625793300,100500,100500,100500,100500,0
20250214,155800,85625793300,100500,100500,100500,100500,19733
20250214,155700,85625793300,100500,100500,100500,100500,0
20250214,155600,85625793300,100500,100500,100500,100500,0
20250214,155500,85625793300,100500,100500,100500,100500,0
20250214,155400,85625793300,100500,100500,100500,100500,0
20250214,155300,85625793300,100500,100500,100500,100500,0
20250214,155200,85625793300,100500,100500,100500,100500,0
20250214,155100,85625793300,100500,100500,100500,100500,0
20250214,155000,85625793300,100500,100500,100500,100500,0
20250214,154900,85625793300,100500,100500,100500,100500,0
20250214,154800,85625793300,100500,100500,100500,100500,0
20250214,154700,85625793300,100500,100500,100500,100500,0
20250214,154600,85625793300,100500,100500,100500,100500,0
20250214,154500,85625793300,100500,100500,100500,100500,0
20250214,154400,85625793300,100500,100500,100500,100500,0
20250214,154300,85625793300,100500,100500,100500,100500,0
20250214,154200,85625793300,100500,100500,100500,100500,0
20250214,154100,85625793300,100500,100500,100500,100500,0
20250214,154000,85625793300,100500,100500,100500,100500,0
20250214,153900,85625793300,100500,100500,100500,100500,0
20250214,153800,85625793300,100500,100500,100500,100500,0
20250214,153700,85625793300,100500,100500,100500,100500,0
20250214,153600,85625793300,100500,100500,100500,100500,0
20250214,153500,85625793300,100500,100500,100500,100500,0
20250214,153400,85625793300,100500,100500,100500,100500,0
20250214,153300,85625793300,100500,100500,100500,100500,0
20250214,153200,85625793300,100500,100500,100500,100500,0
20250214,153100,85625793300,100500,100500,100500,100500,0
20250214,153000,85625793300,100500,100500,100500,100500,19733
20250214,152900,83642626800,100400,100400,100400,100400,0
20250214,152800,83642626800,100400,100400,100400,100400,0
20250214,152700,83642626800,100400,100400,100400,100400,0
20250214,152600,83642626800,100400,100400,100400,100400,0
20250214,152500,83642626800,100400,100400,100400,100400,0
20250214,152400,83642626800,100400,100400,100400,100400,0
20250214,152300,83642626800,100400,100400,100400,100400,0
20250214,152200,83642626800,100400,100400,100400,100400,0
20250214,152100,83642626800,100400,100400,100400,100400,0
20250214,152000,83642626800,100400,100400,100400,100400,0
20250214,151900,83642626800,100400,100400,100500,100400,1546
20250214,151800,83487368600,100400,100400,100500,100400,884
20250214,151700,83398559800,100400,100400,100500,100400,1522
20250214,151600,83245664500,100500,100500,100500,100400,2723
20250214,151500,82972048100,100400,100500,100600,100400,3585
20250214,151400,82611769700,100500,100600,100700,100500,2163
20250214,151300,82394248800,100600,100600,100700,100600,1203
20250214,151200,82273226400,100600,100600,100600,100500,2036
20250214,151100,82068437900,100600,100600,100700,100600,5369
20250214,151000,81528297800,100600,100700,100800,100600,1103
20250214,150900,81417273800,100600,100700,100700,100600,873
20250214,150800,81329420100,100700,100700,100800,100600,1042
20250214,150700,81224488000,100700,100800,100800,100600,905
20250214,150600,81133372700,100700,100600,100800,100600,4182
20250214,150500,80712288900,100600,100600,100700,100600,1136
20250214,150400,80597924400,100700,100600,100700,100500,1698
20250214,150300,80427141600,100600,100600,100600,100500,238
20250214,150200,80403212700,100600,100600,100600,100500,474
20250214,150100,80355533500,100500,100500,100600,100500,651
20250214,150000,80290071000,100600,100500,100600,100500,1015
20250214,145900,80187990400,100600,100600,100600,100500,577
20250214,145800,80129997000,100500,100600,100600,100500,2243
20250214,145700,79904568300,100500,100600,100600,100500,462
20250214,145600,79858131700,100500,100600,100600,100400,2227
20250214,145500,79634321400,100600,100500,100600,100500,1108
20250214,145400,79522926400,100500,100500,100600,100500,770
20250214,145300,79445510500,100500,100600,100700,100500,2099
20250214,145200,79234543200,100500,100400,100600,100400,1931
20250214,145100,79040326900,100400,100500,100600,100400,785
20250214,145000,78961438700,100500,100500,100500,100400,667
20250214,144900,78894444800,100400,100500,100500,100400,456
20250214,144800,78848645200,100500,100400,100500,100400,1654
20250214,144700,78682523200,100500,100400,100500,100400,743
20250214,144600,78607918700,100400,100400,100500,100400,142
20250214,144500,78593661300,100400,100400,100500,100300,1490
20250214,144400,78444086700,100300,100300,100400,100300,658
20250214,144300,78378047100,100300,100300,100500,100300,780
20250214,144200,78299734100,100400,100300,100400,100200,1296
20250214,144100,78169723500,100300,100200,100400,100200,2594
20250214,144000,77909689500,100300,100400,100500,100200,7049
20250214,143900,77202416200,100400,100600,100700,100400,2449
20250214,143800,76956190500,100600,100600,100700,100500,2356
20250214,143700,76719220600,100500,100600,100700,100500,1122
20250214,143600,76606357500,100700,100500,100700,100500,1036
20250214,143500,76502126000,100500,100700,100700,100500,1039
20250214,143400,76397610400,100600,100500,100600,100400,953
20250214,143300,76301831200,100400,100400,100500,100300,1271
20250214,143200,76174270500,100400,100400,100500,100300,2990
20250214,143100,75874200400,100300,100700,100800,100300,6939
20250214,143000,75176777800,100700,100800,100900,100700,803
20250214,142900,75095904300,100800,100800,100900,100800,1669
20250214,142800,74927536300,100700,100700,100800,100700,1395
20250214,142700,74786971000,100800,100800,100800,100500,6080
20250214,142600,74174900700,100800,101300,101400,100800,15819
20250214,142500,72575615300,101300,101300,101400,101300,361
20250214,142400,72539025700,101300,101400,101500,101300,336
20250214,142300,72504974700,101400,101500,101600,101400,4134
20250214,142200,72085509300,101500,101500,101600,101500,443
20250214,142100,72040531900,101600,101500,101600,101500,752
20250214,142000,71964185700,101500,101600,101600,101500,545
20250214,141900,71908866500,101500,101700,101700,101500,2294
20250214,141800,71675812300,101600,101600,101700,101600,468
20250214,141700,71628232300,101600,101700,101700,101600,1786
20250214,141600,71446614000,101700,101700,101800,101700,489
20250214,141500,71396865400,101800,101800,101900,101700,936
20250214,141400,71301559200,101800,101800,101900,101800,446
20250214,141300,71256154000,101900,101800,101900,101700,1582
20250214,141200,71095106100,101800,101800,101900,101800,763
20250214,141100,71017423400,101800,101800,101900,101800,618
20250214,141000,70954479400,101800,101800,101900,101800,329
20250214,140900,70920972800,101800,101900,102000,101800,892
20250214,140800,70830065400,102000,101900,102000,101900,518
20250214,140700,70777244200,101900,101800,102000,101700,5391
20250214,140600,70228073200,101700,101800,101800,101700,2458
20250214,140500,69978005800,101700,101700,101800,101700,854
20250214,140400,69891145300,101700,101700,101800,101700,303
20250214,140300,69860315100,101800,101700,101800,101700,571
20250214,140200,69802204000,101800,101700,101800,101700,686
20250214,140100,69732434400,101800,101700,101800,101700,466
20250214,140000,69685011900,101700,101700,101800,101700,2024
20250214,135900,69479168200,101700,101700,101800,101700,260
20250214,135800,69452709500,101800,101700,101800,101700,433
20250214,135700,69408641700,101800,101700,101800,101700,514
20250214,135600,69356339300,101800,101700,101800,101700,1123
20250214,135500,69242114900,101700,101800,101800,101700,729
20250214,135400,69167963000,101800,101800,101900,101700,1236
20250214,135300,69042168100,101800,101600,101900,101600,5288
20250214,135200,68503856700,101700,101700,101800,101600,974
20250214,135100,68404811000,101600,101600,101700,101600,443
20250214,135000,68359765000,101600,101700,101800,101600,1464
20250214,134900,68210895900,101600,101600,101700,101600,720
20250214,134800,68137727700,101700,101600,101700,101600,1205
20250214,134700,68015204400,101600,101700,101700,101600,617
20250214,134600,67952502600,101700,101600,101700,101600,2137
20250214,134500,67735234600,101700,101700,101700,101600,497
20250214,134400,67684714400,101700,101700,101700,101600,1186
20250214,134300,67564209900,101700,101700,101700,101600,950
20250214,134200,67467674800,101700,101700,101800,101600,833
20250214,134100,67382978500,101800,101700,101800,101700,589
20250214,134000,67323067100,101700,101700,101800,101700,768
20250214,133900,67244949300,101700,101700,101800,101700,328
20250214,133800,67211582700,101800,101600,101800,101600,481
20250214,133700,67162653800,101600,101700,101800,101600,429
20250214,133600,67119026800,101800,101700,101800,101700,493
20250214,133500,67068865300,101700,101700,101800,101600,1451
20250214,133400,66921313700,101700,101700,101700,101600,366
20250214,133300,66884098700,101700,101500,101700,101500,2305
20250214,133200,66649937900,101500,101400,101500,101400,2446
20250214,133100,66401687400,101400,101500,101500,101300,728
20250214,133000,66327840600,101400,101400,101500,101300,1000
20250214,132900,66226414200,101400,101500,101500,101400,699
20250214,132800,66155526300,101500,101300,101500,101300,1901
20250214,132700,65962847200,101300,101400,101400,101300,1020
20250214,132600,65859519000,101400,101500,101500,101300,1002
20250214,132500,65757917600,101500,101400,101500,101300,1740
20250214,132400,65581477200,101300,101300,101400,101300,288
20250214,132300,65552294400,101300,101400,101500,101300,654
20250214,132200,65485983500,101400,101400,101500,101400,424
20250214,132100,65442973300,101500,101500,101500,101400,459
20250214,132000,65396389000,101400,101500,101500,101400,199
20250214,131900,65376206400,101400,101400,101500,101300,613
20250214,131800,65314035300,101400,101400,101500,101300,439
20250214,131700,65269528200,101400,101500,101500,101300,1554
20250214,131600,65111952600,101400,101500,101500,101400,393
20250214,131500,65072080100,101500,101400,101600,101400,656
20250214,131400,65005511400,101500,101500,101600,101400,635
20250214,131300,64941064600,101500,101300,101600,101300,609
20250214,131200,64879294500,101400,101500,101500,101300,861
20250214,131100,64791988000,101400,101300,101500,101300,369
20250214,131000,64754545400,101400,101500,101500,101300,1984
20250214,130900,64553312400,101500,101600,101700,101500,2603
20250214,130800,64288858900,101700,101700,101700,101600,1277
20250214,130700,64159091100,101700,101700,101700,101600,163
20250214,130600,64142521200,101700,101600,101800,101600,587
20250214,130500,64082843100,101600,101700,101700,101600,481
20250214,130400,64033947000,101700,101600,101700,101600,1249
20250214,130300,63906994000,101600,101600,101700,101600,124
20250214,130200,63894388300,101600,101600,101800,101500,1636
20250214,130100,63728034800,101600,101600,101700,101500,1384
20250214,130000,63587426500,101600,101500,101600,101500,455
20250214,125900,63541219100,101500,101600,101600,101500,254
20250214,125800,63515421100,101600,101400,101600,101400,583
20250214,125700,63456241600,101500,101500,101600,101400,150
20250214,125600,63441017900,101500,101400,101600,101400,1077
20250214,125500,63331753700,101400,101500,101600,101400,345
20250214,125400,63296746500,101500,101400,101500,101300,751
20250214,125300,63220580300,101300,101600,101600,101300,4830
20250214,125200,62730598200,101600,101900,101900,101600,1933
20250214,125100,62533977200,101900,101900,101900,101800,502
20250214,125000,62482861900,101800,101900,101900,101800,710
20250214,124900,62410557600,101900,101900,101900,101800,579
20250214,124800,62351580600,101800,101800,101900,101800,881
20250214,124700,62261880400,101800,101900,101900,101800,866
20250214,124600,62173661700,101900,101900,101900,101800,599
20250214,124500,62112654000,101900,101900,102000,101800,1962
20250214,124400,61912701100,101900,101800,101900,101800,834
20250214,124300,61827728700,101800,101700,101900,101700,1678
20250214,124200,61656890500,101700,101700,101800,101700,372
20250214,124100,61619041500,101700,101700,101800,101700,843
20250214,124000,61533250400,101700,101600,101800,101600,1721
20250214,123900,61358229600,101600,101400,101700,101400,1746
20250214,123800,61180884500,101400,101500,101500,101400,433
20250214,123700,61136942700,101500,101500,101500,101400,482
20250214,123600,61088026800,101500,101400,101500,101300,1513
20250214,123500,60934618000,101400,101400,101400,101300,187
20250214,123400,60915671700,101300,101400,101400,101200,697
20250214,123300,60845063900,101300,101200,101400,101200,946
20250214,123200,60749225600,101200,101300,101400,101200,1970
20250214,123100,60549677500,101300,101200,101300,101200,1528
20250214,123000,60395030600,101300,101300,101300,101200,1497
20250214,122900,60243487700,101400,101400,101500,101300,1629
20250214,122800,60078379200,101400,101400,101500,101300,1675
20250214,122700,59908507900,101400,101600,101600,101400,1491
20250214,122600,59757175400,101500,101600,101700,101500,716
20250214,122500,59684435100,101600,101700,101700,101600,439
20250214,122400,59639830900,101600,101800,101800,101600,1323
20250214,122300,59505264300,101700,101800,101900,101700,1034
20250214,122200,59400007600,101700,101800,101800,101700,225
20250214,122100,59377105100,101700,101700,101800,101700,506
20250214,122000,59325619200,101700,101700,101700,101600,691
20250214,121900,59255356700,101600,101600,101700,101400,1147
20250214,121800,59138888300,101600,101400,101600,101400,457
20250214,121700,59092498900,101400,101400,101600,101400,2075
20250214,121600,58881942300,101400,101600,101600,101400,5952
20250214,121500,58278158000,101500,101800,101900,101500,6446
20250214,121400,57622793400,101800,102000,102100,101800,2267
20250214,121300,57391686800,102000,102200,102200,102000,2561
20250214,121200,57130352700,102100,102100,102200,102100,1033
20250214,121100,57024879900,102200,102100,102200,102100,1321
20250214,121000,56889979700,102100,102100,102200,102100,538
20250214,120900,56835006700,102200,102200,102200,102100,834
20250214,120800,56749804800,102200,102300,102300,102100,1717
20250214,120700,56574252400,102300,102300,102400,102300,1335
20250214,120600,56437635500,102300,102300,102400,102200,1181
20250214,120500,56316836100,102300,102300,102300,102200,1595
20250214,120400,56153697700,102200,102400,102400,102200,2136
20250214,120300,55935124000,102200,102100,102400,102000,8396
20250214,120200,55076957800,102000,102200,102200,102000,1280
20250214,120100,54946298700,102000,102000,102200,101900,3906
20250214,120000,54547590600,102000,102000,102100,102000,866
20250214,115900,54459246700,102000,102000,102100,102000,1113
20250214,115800,54345693600,102000,102000,102200,102000,3453
20250214,115700,53993143300,102100,102000,102100,101900,1914
20250214,115600,53797912200,102000,102100,102100,101900,5933
20250214,115500,53192528000,102000,102100,102200,102000,1834
20250214,115400,53005274200,102200,102100,102200,102000,2216
20250214,115300,52779090300,102000,102200,102200,102000,3447
20250214,115200,52427164200,102100,102000,102200,102000,1901
20250214,115100,52233083400,102100,101900,102100,101900,2518
20250214,115000,51976251900,101900,102200,102200,101700,4638
20250214,114900,51503402400,102200,102100,102200,102100,2880
20250214,114800,51209248100,102100,102200,102300,102100,5802
20250214,114700,50615971600,102200,102200,102300,102100,4033
20250214,114600,50203821400,102200,102200,102300,102000,4286
20250214,114500,49765940100,102200,101900,102300,101800,19518
20250214,114400,47773874700,101900,101900,102000,101700,5870
20250214,114300,47175878300,102000,101800,102000,101700,7050
20250214,114200,46457711100,101700,101700,101800,101600,2766
20250214,114100,46176476900,101700,101500,101700,101400,4250
20250214,114000,45744778900,101400,101500,101600,101400,3061
20250214,113900,45434128100,101500,101500,101600,101300,3990
20250214,113800,45029227800,101600,101700,101700,101500,3969
20250214,113700,44626026100,101700,101600,101800,101600,5724
20250214,113600,44044046000,101600,101500,101600,101400,5319
20250214,113500,43503941000,101400,101300,101500,101200,4843
20250214,113400,43012946700,101200,101200,101300,101100,3278
20250214,113300,42681052600,101200,101000,101200,101000,6563
20250214,113200,42017521800,100900,100900,101000,100800,1552
20250214,113100,41860911600,101000,100800,101000,100800,6458
20250214,113000,41209226300,100800,100500,100800,100500,9359
20250214,112900,40266780000,100500,100500,100600,100400,1573
20250214,112800,40108674400,100500,100400,100500,100400,363
20250214,112700,40072195100,100500,100400,100500,100400,209
20250214,112600,40051205300,100400,100400,100500,100400,352
20250214,112500,40015849600,100400,100500,100600,100400,665
20250214,112400,39949037400,100400,100500,100500,100400,424
20250214,112300,39906432500,100400,100500,100600,100400,1698
20250214,112200,39735783400,100500,100500,100600,100400,993
20250214,112100,39635987400,100500,100500,100600,100400,2668
20250214,112000,39367846400,100500,100500,100500,100400,246
20250214,111900,39343132900,100400,100500,100500,100400,470
20250214,111800,39295917600,100500,100300,100500,100300,1148
20250214,111700,39180664000,100300,100300,100400,100300,715
20250214,111600,39108917800,100300,100300,100400,100300,545
20250214,111500,39054251700,100300,100300,100400,100300,823
20250214,111400,38971691300,100300,100300,100400,100300,353
20250214,111300,38936258700,100300,100300,100400,100300,387
20250214,111200,38897416100,100300,100300,100400,100300,358
20250214,111100,38861500500,100300,100300,100400,100300,60
20250214,111000,38855481900,100400,100400,100400,100300,606
20250214,110900,38794664700,100300,100300,100400,100300,1492
20250214,110800,38644893800,100300,100300,100400,100300,663
20250214,110700,38578390200,100400,100300,100400,100300,398
20250214,110600,38538467100,100400,100400,100500,100300,972
20250214,110500,38440902700,100400,100500,100600,100400,643
20250214,110400,38376306400,100400,100500,100600,100400,408
20250214,110300,38335302900,100600,100500,100600,100400,333
20250214,110200,38301837400,100500,100500,100600,100500,319
20250214,110100,38269776300,100400,100600,100600,100300,775
20250214,110000,38191948200,100500,100500,100600,100400,453
20250214,105900,38146413700,100600,100600,100600,100500,259
20250214,105800,38120367500,100600,100400,100600,100400,545
20250214,105700,38065564900,100400,100300,100700,100300,6470
20250214,105600,37415405400,100400,100400,100400,100300,764
20250214,105500,37338748000,100400,100300,100400,100300,319
20250214,105400,37306731200,100400,100300,100400,100300,215
20250214,105300,37285159500,100400,100300,100400,100300,1596
20250214,105200,37125067400,100300,100400,100400,100300,247
20250214,105100,37100277200,100300,100400,100500,100300,595
20250214,105000,37040539800,100400,100500,100500,100400,391
20250214,104900,37001281900,100400,100500,100500,100400,767
20250214,104800,36924262900,100400,100400,100500,100400,471
20250214,104700,36876957900,100400,100500,100500,100400,283
20250214,104600,36848523300,100500,100500,100500,100400,313
20250214,104500,36817083200,100500,100500,100500,100400,1034
20250214,104400,36713221400,100500,100300,100500,100200,1576
20250214,104300,36555052900,100300,100300,100400,100200,554
20250214,104200,36499477700,100300,100400,100400,100300,312
20250214,104100,36468165600,100400,100400,100400,100300,897
20250214,104000,36378139300,100400,100200,100400,100200,688
20250214,103900,36309107400,100300,100200,100300,100200,367
20250214,103800,36272317500,100200,100200,100300,100200,279
20250214,103700,36244359800,100200,100100,100300,100100,787
20250214,103600,36165534800,100000,100200,100200,100000,1295
20250214,103500,36035864300,100100,100100,100200,100000,1181
20250214,103400,35917641800,100000,100300,100300,100000,2813
20250214,103300,35635977400,100300,100400,100400,100300,988
20250214,103200,35536877300,100300,100400,100400,100300,400
20250214,103100,35496722700,100300,100600,100600,100300,1202
20250214,103000,35375952700,100500,100600,100600,100500,957
20250214,102900,35279741400,100600,100600,100700,100500,2461
20250214,102800,35032105200,100600,100200,100600,100200,5215
20250214,102700,34508211100,100300,100100,100300,100100,912
20250214,102600,34416823000,100100,100100,100200,100000,487
20250214,102500,34368062400,100000,100100,100200,100000,1689
20250214,102400,34199002100,100200,100200,100200,100100,912
20250214,102300,34107677400,100100,100200,100300,100100,964
20250214,102200,34011087100,100200,100400,100400,100200,1135
20250214,102100,33897257000,100300,100400,100400,100300,460
20250214,102000,33851092600,100300,100300,100400,100200,1245
20250214,101900,33726220200,100200,100100,100400,100100,1781
20250214,101800,33547738400,100100,100300,100300,100100,648
20250214,101700,33482830300,100300,100300,100300,100200,806
20250214,101600,33402002600,100300,100200,100300,100100,697
20250214,101500,33332161400,100200,100100,100200,100100,624
20250214,101400,33269670300,100100,99900,100100,99900,2565
20250214,101300,33013111800,99900,99900,100000,99900,785
20250214,101200,32934679000,99900,99900,100000,99900,676
20250214,101100,32867131200,100000,100000,100100,99900,1017
20250214,101000,32765430600,100000,100000,100100,99900,3163
20250214,100900,32449155300,100100,100100,100100,100000,1634
20250214,100800,32285714600,100100,100000,100100,100000,866
20250214,100700,32199095900,100000,100100,100200,100000,1445
20250214,100600,32054579500,100200,100100,100200,100000,1178
20250214,100500,31936672200,100100,100100,100200,100000,984
20250214,100400,31838162700,100200,100100,100200,100000,1209
20250214,100300,31717136200,100100,100000,100200,100000,1683
20250214,100200,31548799100,99900,100000,100000,99800,4354
20250214,100100,31113731500,99900,100100,100200,99900,14552
20250214,100000,29658332200,100100,100100,100200,100100,1698
20250214,095900,29488332700,100200,100500,100600,100100,9720
20250214,095800,28512743700,100400,100600,100600,100400,2235
20250214,095700,28288158800,100500,100600,100600,100400,2329
20250214,095600,28054069400,100500,100500,100600,100500,1530
20250214,095500,27900284500,100500,100400,100600,100400,968
20250214,095400,27803020200,100500,100500,100500,100400,1319
20250214,095300,27670511800,100400,100500,100600,100400,842
20250214,095200,27585946000,100400,100500,100600,100400,1345
20250214,095100,27450786100,100500,100400,100500,100400,2498
20250214,095000,27199801500,100500,100500,100500,100400,1069
20250214,094900,27092429400,100400,100400,100500,100400,771
20250214,094800,27014996000,100500,100600,100600,100400,1708
20250214,094700,26843315400,100600,100500,100600,100500,1302
20250214,094600,26712361200,100500,100500,100600,100500,966
20250214,094500,26615266400,100600,100400,100700,100300,3616
20250214,094400,26251692900,100400,100200,100500,100200,1802
20250214,094300,26070834400,100200,100100,100300,100100,1082
20250214,094200,25962462800,100100,100200,100300,100100,2453
20250214,094100,25716768000,100300,100300,100300,100100,1227
20250214,094000,25593843100,100200,100300,100400,100100,1745
20250214,093900,25418866400,100200,100100,100300,100000,4137
20250214,093800,25004498900,100100,100100,100200,100000,2584
20250214,093700,24745778900,100100,100100,100200,100000,2761
20250214,093600,24469563600,100100,100300,100300,100100,3786
20250214,093500,24090434000,100200,100400,100400,100200,1642
20250214,093400,23925742500,100300,100300,100400,100200,932
20250214,093300,23832279500,100300,100200,100300,100100,2643
20250214,093200,23567320300,100200,100400,100400,100100,3071
20250214,093100,23259507700,100300,100500,100500,100300,2016
20250214,093000,23057091600,100500,100400,100500,100300,909
20250214,092900,22965820900,100400,100500,100600,100400,1776
20250214,092800,22787365200,100600,100500,100600,100500,1529
20250214,092700,22633690700,100500,100600,100700,100500,1761
20250214,092600,22456572600,100600,100400,100600,100300,3597
20250214,092500,22095298900,100400,100200,100400,100200,1300
20250214,092400,21964945400,100300,100200,100300,100100,1416
20250214,092300,21823074100,100200,100100,100200,100100,3643
20250214,092200,21458358000,100100,100400,100400,100100,6477
20250214,092100,20809498800,100400,100400,100400,100300,1517
20250214,092000,20657308900,100400,100400,100400,100200,5485
20250214,091900,20107110800,100400,100400,100500,100300,2163
20250214,091800,19890030500,100400,100400,100500,100300,3186
20250214,091700,19570280300,100400,100800,100800,100400,4593
20250214,091600,19108448400,100800,100800,100900,100600,3280
20250214,091500,18777994800,100800,100700,100900,100700,3213
20250214,091400,18454278100,100700,100600,100800,100600,1786
20250214,091300,18274379500,100700,100700,100800,100600,4865
20250214,091200,17784388300,100700,100500,100800,100400,3925
20250214,091100,17389338000,100500,100700,100700,100200,4086
20250214,091000,16978873200,100700,100200,100800,100100,9684
20250214,090900,16007840500,100200,100500,100600,100200,6092
20250214,090800,15396206900,100500,101100,101200,100400,10607
20250214,090700,14327542000,101100,101400,101400,101100,5724
20250214,090600,13748057900,101400,101500,101600,101300,7083
20250214,090500,13029343000,101600,101800,101900,101400,8837
20250214,090400,12131330900,101900,102200,102200,101400,18440
20250214,090300,10254267500,102200,100800,102500,100700,35914
20250214,090200,6598875900,100700,100800,100900,100600,9493
20250214,090100,5642322300,100900,101200,101300,100700,18609
20250214,090000,3763590100,101200,101500,101600,101200,36980
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192800 85625793300 100500 100500 100500 100500 19733
3 20250214 192700 85625793300 100500 100500 100500 100500 0
4 20250214 192600 85625793300 100500 100500 100500 100500 0
5 20250214 192500 85625793300 100500 100500 100500 100500 0
6 20250214 192400 85625793300 100500 100500 100500 100500 0
7 20250214 192300 85625793300 100500 100500 100500 100500 0
8 20250214 192200 85625793300 100500 100500 100500 100500 0
9 20250214 192100 85625793300 100500 100500 100500 100500 0
10 20250214 192000 85625793300 100500 100500 100500 100500 0
11 20250214 191900 85625793300 100500 100500 100500 100500 0
12 20250214 191800 85625793300 100500 100500 100500 100500 0
13 20250214 191700 85625793300 100500 100500 100500 100500 0
14 20250214 191600 85625793300 100500 100500 100500 100500 0
15 20250214 191500 85625793300 100500 100500 100500 100500 0
16 20250214 191400 85625793300 100500 100500 100500 100500 0
17 20250214 191300 85625793300 100500 100500 100500 100500 0
18 20250214 191200 85625793300 100500 100500 100500 100500 0
19 20250214 191100 85625793300 100500 100500 100500 100500 0
20 20250214 191000 85625793300 100500 100500 100500 100500 0
21 20250214 190900 85625793300 100500 100500 100500 100500 0
22 20250214 190800 85625793300 100500 100500 100500 100500 0
23 20250214 190700 85625793300 100500 100500 100500 100500 0
24 20250214 190600 85625793300 100500 100500 100500 100500 0
25 20250214 190500 85625793300 100500 100500 100500 100500 0
26 20250214 190400 85625793300 100500 100500 100500 100500 0
27 20250214 190300 85625793300 100500 100500 100500 100500 0
28 20250214 190200 85625793300 100500 100500 100500 100500 0
29 20250214 190100 85625793300 100500 100500 100500 100500 0
30 20250214 190000 85625793300 100500 100500 100500 100500 0
31 20250214 185900 85625793300 100500 100500 100500 100500 0
32 20250214 185800 85625793300 100500 100500 100500 100500 19733
33 20250214 185700 85625793300 100500 100500 100500 100500 0
34 20250214 185600 85625793300 100500 100500 100500 100500 0
35 20250214 185500 85625793300 100500 100500 100500 100500 0
36 20250214 185400 85625793300 100500 100500 100500 100500 0
37 20250214 185300 85625793300 100500 100500 100500 100500 0
38 20250214 185200 85625793300 100500 100500 100500 100500 0
39 20250214 185100 85625793300 100500 100500 100500 100500 0
40 20250214 185000 85625793300 100500 100500 100500 100500 0
41 20250214 184900 85625793300 100500 100500 100500 100500 0
42 20250214 184800 85625793300 100500 100500 100500 100500 0
43 20250214 184700 85625793300 100500 100500 100500 100500 0
44 20250214 184600 85625793300 100500 100500 100500 100500 0
45 20250214 184500 85625793300 100500 100500 100500 100500 0
46 20250214 184400 85625793300 100500 100500 100500 100500 0
47 20250214 184300 85625793300 100500 100500 100500 100500 0
48 20250214 184200 85625793300 100500 100500 100500 100500 0
49 20250214 184100 85625793300 100500 100500 100500 100500 0
50 20250214 184000 85625793300 100500 100500 100500 100500 0
51 20250214 183900 85625793300 100500 100500 100500 100500 0
52 20250214 183800 85625793300 100500 100500 100500 100500 0
53 20250214 183700 85625793300 100500 100500 100500 100500 0
54 20250214 183600 85625793300 100500 100500 100500 100500 0
55 20250214 183500 85625793300 100500 100500 100500 100500 0
56 20250214 183400 85625793300 100500 100500 100500 100500 0
57 20250214 183300 85625793300 100500 100500 100500 100500 0
58 20250214 183200 85625793300 100500 100500 100500 100500 0
59 20250214 183100 85625793300 100500 100500 100500 100500 0
60 20250214 183000 85625793300 100500 100500 100500 100500 0
61 20250214 182900 85625793300 100500 100500 100500 100500 0
62 20250214 182800 85625793300 100500 100500 100500 100500 19733
63 20250214 182700 85625793300 100500 100500 100500 100500 0
64 20250214 182600 85625793300 100500 100500 100500 100500 0
65 20250214 182500 85625793300 100500 100500 100500 100500 0
66 20250214 182400 85625793300 100500 100500 100500 100500 0
67 20250214 182300 85625793300 100500 100500 100500 100500 0
68 20250214 182200 85625793300 100500 100500 100500 100500 0
69 20250214 182100 85625793300 100500 100500 100500 100500 0
70 20250214 182000 85625793300 100500 100500 100500 100500 0
71 20250214 181900 85625793300 100500 100500 100500 100500 0
72 20250214 181800 85625793300 100500 100500 100500 100500 0
73 20250214 181700 85625793300 100500 100500 100500 100500 0
74 20250214 181600 85625793300 100500 100500 100500 100500 0
75 20250214 181500 85625793300 100500 100500 100500 100500 0
76 20250214 181400 85625793300 100500 100500 100500 100500 0
77 20250214 181300 85625793300 100500 100500 100500 100500 0
78 20250214 181200 85625793300 100500 100500 100500 100500 0
79 20250214 181100 85625793300 100500 100500 100500 100500 0
80 20250214 181000 85625793300 100500 100500 100500 100500 0
81 20250214 180900 85625793300 100500 100500 100500 100500 0
82 20250214 180800 85625793300 100500 100500 100500 100500 0
83 20250214 180700 85625793300 100500 100500 100500 100500 0
84 20250214 180600 85625793300 100500 100500 100500 100500 0
85 20250214 180500 85625793300 100500 100500 100500 100500 0
86 20250214 180400 85625793300 100500 100500 100500 100500 0
87 20250214 180300 85625793300 100500 100500 100500 100500 0
88 20250214 180200 85625793300 100500 100500 100500 100500 0
89 20250214 180100 85625793300 100500 100500 100500 100500 0
90 20250214 180000 85625793300 100500 100500 100500 100500 0
91 20250214 175900 85625793300 100500 100500 100500 100500 0
92 20250214 175800 85625793300 100500 100500 100500 100500 19733
93 20250214 175700 85625793300 100500 100500 100500 100500 0
94 20250214 175600 85625793300 100500 100500 100500 100500 0
95 20250214 175500 85625793300 100500 100500 100500 100500 0
96 20250214 175400 85625793300 100500 100500 100500 100500 0
97 20250214 175300 85625793300 100500 100500 100500 100500 0
98 20250214 175200 85625793300 100500 100500 100500 100500 0
99 20250214 175100 85625793300 100500 100500 100500 100500 0
100 20250214 175000 85625793300 100500 100500 100500 100500 0
101 20250214 174900 85625793300 100500 100500 100500 100500 0
102 20250214 174800 85625793300 100500 100500 100500 100500 0
103 20250214 174700 85625793300 100500 100500 100500 100500 0
104 20250214 174600 85625793300 100500 100500 100500 100500 0
105 20250214 174500 85625793300 100500 100500 100500 100500 0
106 20250214 174400 85625793300 100500 100500 100500 100500 0
107 20250214 174300 85625793300 100500 100500 100500 100500 0
108 20250214 174200 85625793300 100500 100500 100500 100500 0
109 20250214 174100 85625793300 100500 100500 100500 100500 0
110 20250214 174000 85625793300 100500 100500 100500 100500 0
111 20250214 173900 85625793300 100500 100500 100500 100500 0
112 20250214 173800 85625793300 100500 100500 100500 100500 0
113 20250214 173700 85625793300 100500 100500 100500 100500 0
114 20250214 173600 85625793300 100500 100500 100500 100500 0
115 20250214 173500 85625793300 100500 100500 100500 100500 0
116 20250214 173400 85625793300 100500 100500 100500 100500 0
117 20250214 173300 85625793300 100500 100500 100500 100500 0
118 20250214 173200 85625793300 100500 100500 100500 100500 0
119 20250214 173100 85625793300 100500 100500 100500 100500 0
120 20250214 173000 85625793300 100500 100500 100500 100500 0
121 20250214 172900 85625793300 100500 100500 100500 100500 0
122 20250214 172800 85625793300 100500 100500 100500 100500 19733
123 20250214 172700 85625793300 100500 100500 100500 100500 0
124 20250214 172600 85625793300 100500 100500 100500 100500 0
125 20250214 172500 85625793300 100500 100500 100500 100500 0
126 20250214 172400 85625793300 100500 100500 100500 100500 0
127 20250214 172300 85625793300 100500 100500 100500 100500 0
128 20250214 172200 85625793300 100500 100500 100500 100500 0
129 20250214 172100 85625793300 100500 100500 100500 100500 0
130 20250214 172000 85625793300 100500 100500 100500 100500 0
131 20250214 171900 85625793300 100500 100500 100500 100500 0
132 20250214 171800 85625793300 100500 100500 100500 100500 0
133 20250214 171700 85625793300 100500 100500 100500 100500 0
134 20250214 171600 85625793300 100500 100500 100500 100500 0
135 20250214 171500 85625793300 100500 100500 100500 100500 0
136 20250214 171400 85625793300 100500 100500 100500 100500 0
137 20250214 171300 85625793300 100500 100500 100500 100500 0
138 20250214 171200 85625793300 100500 100500 100500 100500 0
139 20250214 171100 85625793300 100500 100500 100500 100500 0
140 20250214 171000 85625793300 100500 100500 100500 100500 0
141 20250214 170900 85625793300 100500 100500 100500 100500 0
142 20250214 170800 85625793300 100500 100500 100500 100500 0
143 20250214 170700 85625793300 100500 100500 100500 100500 0
144 20250214 170600 85625793300 100500 100500 100500 100500 0
145 20250214 170500 85625793300 100500 100500 100500 100500 0
146 20250214 170400 85625793300 100500 100500 100500 100500 0
147 20250214 170300 85625793300 100500 100500 100500 100500 0
148 20250214 170200 85625793300 100500 100500 100500 100500 0
149 20250214 170100 85625793300 100500 100500 100500 100500 0
150 20250214 170000 85625793300 100500 100500 100500 100500 0
151 20250214 165900 85625793300 100500 100500 100500 100500 0
152 20250214 165800 85625793300 100500 100500 100500 100500 19733
153 20250214 165700 85625793300 100500 100500 100500 100500 0
154 20250214 165600 85625793300 100500 100500 100500 100500 0
155 20250214 165500 85625793300 100500 100500 100500 100500 0
156 20250214 165400 85625793300 100500 100500 100500 100500 0
157 20250214 165300 85625793300 100500 100500 100500 100500 0
158 20250214 165200 85625793300 100500 100500 100500 100500 0
159 20250214 165100 85625793300 100500 100500 100500 100500 0
160 20250214 165000 85625793300 100500 100500 100500 100500 0
161 20250214 164900 85625793300 100500 100500 100500 100500 0
162 20250214 164800 85625793300 100500 100500 100500 100500 0
163 20250214 164700 85625793300 100500 100500 100500 100500 0
164 20250214 164600 85625793300 100500 100500 100500 100500 0
165 20250214 164500 85625793300 100500 100500 100500 100500 0
166 20250214 164400 85625793300 100500 100500 100500 100500 0
167 20250214 164300 85625793300 100500 100500 100500 100500 0
168 20250214 164200 85625793300 100500 100500 100500 100500 0
169 20250214 164100 85625793300 100500 100500 100500 100500 0
170 20250214 164000 85625793300 100500 100500 100500 100500 0
171 20250214 163900 85625793300 100500 100500 100500 100500 0
172 20250214 163800 85625793300 100500 100500 100500 100500 0
173 20250214 163700 85625793300 100500 100500 100500 100500 0
174 20250214 163600 85625793300 100500 100500 100500 100500 0
175 20250214 163500 85625793300 100500 100500 100500 100500 0
176 20250214 163400 85625793300 100500 100500 100500 100500 0
177 20250214 163300 85625793300 100500 100500 100500 100500 0
178 20250214 163200 85625793300 100500 100500 100500 100500 0
179 20250214 163100 85625793300 100500 100500 100500 100500 0
180 20250214 163000 85625793300 100500 100500 100500 100500 0
181 20250214 162900 85625793300 100500 100500 100500 100500 0
182 20250214 162800 85625793300 100500 100500 100500 100500 19733
183 20250214 162700 85625793300 100500 100500 100500 100500 0
184 20250214 162600 85625793300 100500 100500 100500 100500 0
185 20250214 162500 85625793300 100500 100500 100500 100500 0
186 20250214 162400 85625793300 100500 100500 100500 100500 0
187 20250214 162300 85625793300 100500 100500 100500 100500 0
188 20250214 162200 85625793300 100500 100500 100500 100500 0
189 20250214 162100 85625793300 100500 100500 100500 100500 0
190 20250214 162000 85625793300 100500 100500 100500 100500 0
191 20250214 161900 85625793300 100500 100500 100500 100500 0
192 20250214 161800 85625793300 100500 100500 100500 100500 0
193 20250214 161700 85625793300 100500 100500 100500 100500 0
194 20250214 161600 85625793300 100500 100500 100500 100500 0
195 20250214 161500 85625793300 100500 100500 100500 100500 0
196 20250214 161400 85625793300 100500 100500 100500 100500 0
197 20250214 161300 85625793300 100500 100500 100500 100500 0
198 20250214 161200 85625793300 100500 100500 100500 100500 0
199 20250214 161100 85625793300 100500 100500 100500 100500 0
200 20250214 161000 85625793300 100500 100500 100500 100500 0
201 20250214 160900 85625793300 100500 100500 100500 100500 0
202 20250214 160800 85625793300 100500 100500 100500 100500 0
203 20250214 160700 85625793300 100500 100500 100500 100500 0
204 20250214 160600 85625793300 100500 100500 100500 100500 0
205 20250214 160500 85625793300 100500 100500 100500 100500 0
206 20250214 160400 85625793300 100500 100500 100500 100500 0
207 20250214 160300 85625793300 100500 100500 100500 100500 0
208 20250214 160200 85625793300 100500 100500 100500 100500 0
209 20250214 160100 85625793300 100500 100500 100500 100500 0
210 20250214 160000 85625793300 100500 100500 100500 100500 0
211 20250214 155900 85625793300 100500 100500 100500 100500 0
212 20250214 155800 85625793300 100500 100500 100500 100500 19733
213 20250214 155700 85625793300 100500 100500 100500 100500 0
214 20250214 155600 85625793300 100500 100500 100500 100500 0
215 20250214 155500 85625793300 100500 100500 100500 100500 0
216 20250214 155400 85625793300 100500 100500 100500 100500 0
217 20250214 155300 85625793300 100500 100500 100500 100500 0
218 20250214 155200 85625793300 100500 100500 100500 100500 0
219 20250214 155100 85625793300 100500 100500 100500 100500 0
220 20250214 155000 85625793300 100500 100500 100500 100500 0
221 20250214 154900 85625793300 100500 100500 100500 100500 0
222 20250214 154800 85625793300 100500 100500 100500 100500 0
223 20250214 154700 85625793300 100500 100500 100500 100500 0
224 20250214 154600 85625793300 100500 100500 100500 100500 0
225 20250214 154500 85625793300 100500 100500 100500 100500 0
226 20250214 154400 85625793300 100500 100500 100500 100500 0
227 20250214 154300 85625793300 100500 100500 100500 100500 0
228 20250214 154200 85625793300 100500 100500 100500 100500 0
229 20250214 154100 85625793300 100500 100500 100500 100500 0
230 20250214 154000 85625793300 100500 100500 100500 100500 0
231 20250214 153900 85625793300 100500 100500 100500 100500 0
232 20250214 153800 85625793300 100500 100500 100500 100500 0
233 20250214 153700 85625793300 100500 100500 100500 100500 0
234 20250214 153600 85625793300 100500 100500 100500 100500 0
235 20250214 153500 85625793300 100500 100500 100500 100500 0
236 20250214 153400 85625793300 100500 100500 100500 100500 0
237 20250214 153300 85625793300 100500 100500 100500 100500 0
238 20250214 153200 85625793300 100500 100500 100500 100500 0
239 20250214 153100 85625793300 100500 100500 100500 100500 0
240 20250214 153000 85625793300 100500 100500 100500 100500 19733
241 20250214 152900 83642626800 100400 100400 100400 100400 0
242 20250214 152800 83642626800 100400 100400 100400 100400 0
243 20250214 152700 83642626800 100400 100400 100400 100400 0
244 20250214 152600 83642626800 100400 100400 100400 100400 0
245 20250214 152500 83642626800 100400 100400 100400 100400 0
246 20250214 152400 83642626800 100400 100400 100400 100400 0
247 20250214 152300 83642626800 100400 100400 100400 100400 0
248 20250214 152200 83642626800 100400 100400 100400 100400 0
249 20250214 152100 83642626800 100400 100400 100400 100400 0
250 20250214 152000 83642626800 100400 100400 100400 100400 0
251 20250214 151900 83642626800 100400 100400 100500 100400 1546
252 20250214 151800 83487368600 100400 100400 100500 100400 884
253 20250214 151700 83398559800 100400 100400 100500 100400 1522
254 20250214 151600 83245664500 100500 100500 100500 100400 2723
255 20250214 151500 82972048100 100400 100500 100600 100400 3585
256 20250214 151400 82611769700 100500 100600 100700 100500 2163
257 20250214 151300 82394248800 100600 100600 100700 100600 1203
258 20250214 151200 82273226400 100600 100600 100600 100500 2036
259 20250214 151100 82068437900 100600 100600 100700 100600 5369
260 20250214 151000 81528297800 100600 100700 100800 100600 1103
261 20250214 150900 81417273800 100600 100700 100700 100600 873
262 20250214 150800 81329420100 100700 100700 100800 100600 1042
263 20250214 150700 81224488000 100700 100800 100800 100600 905
264 20250214 150600 81133372700 100700 100600 100800 100600 4182
265 20250214 150500 80712288900 100600 100600 100700 100600 1136
266 20250214 150400 80597924400 100700 100600 100700 100500 1698
267 20250214 150300 80427141600 100600 100600 100600 100500 238
268 20250214 150200 80403212700 100600 100600 100600 100500 474
269 20250214 150100 80355533500 100500 100500 100600 100500 651
270 20250214 150000 80290071000 100600 100500 100600 100500 1015
271 20250214 145900 80187990400 100600 100600 100600 100500 577
272 20250214 145800 80129997000 100500 100600 100600 100500 2243
273 20250214 145700 79904568300 100500 100600 100600 100500 462
274 20250214 145600 79858131700 100500 100600 100600 100400 2227
275 20250214 145500 79634321400 100600 100500 100600 100500 1108
276 20250214 145400 79522926400 100500 100500 100600 100500 770
277 20250214 145300 79445510500 100500 100600 100700 100500 2099
278 20250214 145200 79234543200 100500 100400 100600 100400 1931
279 20250214 145100 79040326900 100400 100500 100600 100400 785
280 20250214 145000 78961438700 100500 100500 100500 100400 667
281 20250214 144900 78894444800 100400 100500 100500 100400 456
282 20250214 144800 78848645200 100500 100400 100500 100400 1654
283 20250214 144700 78682523200 100500 100400 100500 100400 743
284 20250214 144600 78607918700 100400 100400 100500 100400 142
285 20250214 144500 78593661300 100400 100400 100500 100300 1490
286 20250214 144400 78444086700 100300 100300 100400 100300 658
287 20250214 144300 78378047100 100300 100300 100500 100300 780
288 20250214 144200 78299734100 100400 100300 100400 100200 1296
289 20250214 144100 78169723500 100300 100200 100400 100200 2594
290 20250214 144000 77909689500 100300 100400 100500 100200 7049
291 20250214 143900 77202416200 100400 100600 100700 100400 2449
292 20250214 143800 76956190500 100600 100600 100700 100500 2356
293 20250214 143700 76719220600 100500 100600 100700 100500 1122
294 20250214 143600 76606357500 100700 100500 100700 100500 1036
295 20250214 143500 76502126000 100500 100700 100700 100500 1039
296 20250214 143400 76397610400 100600 100500 100600 100400 953
297 20250214 143300 76301831200 100400 100400 100500 100300 1271
298 20250214 143200 76174270500 100400 100400 100500 100300 2990
299 20250214 143100 75874200400 100300 100700 100800 100300 6939
300 20250214 143000 75176777800 100700 100800 100900 100700 803
301 20250214 142900 75095904300 100800 100800 100900 100800 1669
302 20250214 142800 74927536300 100700 100700 100800 100700 1395
303 20250214 142700 74786971000 100800 100800 100800 100500 6080
304 20250214 142600 74174900700 100800 101300 101400 100800 15819
305 20250214 142500 72575615300 101300 101300 101400 101300 361
306 20250214 142400 72539025700 101300 101400 101500 101300 336
307 20250214 142300 72504974700 101400 101500 101600 101400 4134
308 20250214 142200 72085509300 101500 101500 101600 101500 443
309 20250214 142100 72040531900 101600 101500 101600 101500 752
310 20250214 142000 71964185700 101500 101600 101600 101500 545
311 20250214 141900 71908866500 101500 101700 101700 101500 2294
312 20250214 141800 71675812300 101600 101600 101700 101600 468
313 20250214 141700 71628232300 101600 101700 101700 101600 1786
314 20250214 141600 71446614000 101700 101700 101800 101700 489
315 20250214 141500 71396865400 101800 101800 101900 101700 936
316 20250214 141400 71301559200 101800 101800 101900 101800 446
317 20250214 141300 71256154000 101900 101800 101900 101700 1582
318 20250214 141200 71095106100 101800 101800 101900 101800 763
319 20250214 141100 71017423400 101800 101800 101900 101800 618
320 20250214 141000 70954479400 101800 101800 101900 101800 329
321 20250214 140900 70920972800 101800 101900 102000 101800 892
322 20250214 140800 70830065400 102000 101900 102000 101900 518
323 20250214 140700 70777244200 101900 101800 102000 101700 5391
324 20250214 140600 70228073200 101700 101800 101800 101700 2458
325 20250214 140500 69978005800 101700 101700 101800 101700 854
326 20250214 140400 69891145300 101700 101700 101800 101700 303
327 20250214 140300 69860315100 101800 101700 101800 101700 571
328 20250214 140200 69802204000 101800 101700 101800 101700 686
329 20250214 140100 69732434400 101800 101700 101800 101700 466
330 20250214 140000 69685011900 101700 101700 101800 101700 2024
331 20250214 135900 69479168200 101700 101700 101800 101700 260
332 20250214 135800 69452709500 101800 101700 101800 101700 433
333 20250214 135700 69408641700 101800 101700 101800 101700 514
334 20250214 135600 69356339300 101800 101700 101800 101700 1123
335 20250214 135500 69242114900 101700 101800 101800 101700 729
336 20250214 135400 69167963000 101800 101800 101900 101700 1236
337 20250214 135300 69042168100 101800 101600 101900 101600 5288
338 20250214 135200 68503856700 101700 101700 101800 101600 974
339 20250214 135100 68404811000 101600 101600 101700 101600 443
340 20250214 135000 68359765000 101600 101700 101800 101600 1464
341 20250214 134900 68210895900 101600 101600 101700 101600 720
342 20250214 134800 68137727700 101700 101600 101700 101600 1205
343 20250214 134700 68015204400 101600 101700 101700 101600 617
344 20250214 134600 67952502600 101700 101600 101700 101600 2137
345 20250214 134500 67735234600 101700 101700 101700 101600 497
346 20250214 134400 67684714400 101700 101700 101700 101600 1186
347 20250214 134300 67564209900 101700 101700 101700 101600 950
348 20250214 134200 67467674800 101700 101700 101800 101600 833
349 20250214 134100 67382978500 101800 101700 101800 101700 589
350 20250214 134000 67323067100 101700 101700 101800 101700 768
351 20250214 133900 67244949300 101700 101700 101800 101700 328
352 20250214 133800 67211582700 101800 101600 101800 101600 481
353 20250214 133700 67162653800 101600 101700 101800 101600 429
354 20250214 133600 67119026800 101800 101700 101800 101700 493
355 20250214 133500 67068865300 101700 101700 101800 101600 1451
356 20250214 133400 66921313700 101700 101700 101700 101600 366
357 20250214 133300 66884098700 101700 101500 101700 101500 2305
358 20250214 133200 66649937900 101500 101400 101500 101400 2446
359 20250214 133100 66401687400 101400 101500 101500 101300 728
360 20250214 133000 66327840600 101400 101400 101500 101300 1000
361 20250214 132900 66226414200 101400 101500 101500 101400 699
362 20250214 132800 66155526300 101500 101300 101500 101300 1901
363 20250214 132700 65962847200 101300 101400 101400 101300 1020
364 20250214 132600 65859519000 101400 101500 101500 101300 1002
365 20250214 132500 65757917600 101500 101400 101500 101300 1740
366 20250214 132400 65581477200 101300 101300 101400 101300 288
367 20250214 132300 65552294400 101300 101400 101500 101300 654
368 20250214 132200 65485983500 101400 101400 101500 101400 424
369 20250214 132100 65442973300 101500 101500 101500 101400 459
370 20250214 132000 65396389000 101400 101500 101500 101400 199
371 20250214 131900 65376206400 101400 101400 101500 101300 613
372 20250214 131800 65314035300 101400 101400 101500 101300 439
373 20250214 131700 65269528200 101400 101500 101500 101300 1554
374 20250214 131600 65111952600 101400 101500 101500 101400 393
375 20250214 131500 65072080100 101500 101400 101600 101400 656
376 20250214 131400 65005511400 101500 101500 101600 101400 635
377 20250214 131300 64941064600 101500 101300 101600 101300 609
378 20250214 131200 64879294500 101400 101500 101500 101300 861
379 20250214 131100 64791988000 101400 101300 101500 101300 369
380 20250214 131000 64754545400 101400 101500 101500 101300 1984
381 20250214 130900 64553312400 101500 101600 101700 101500 2603
382 20250214 130800 64288858900 101700 101700 101700 101600 1277
383 20250214 130700 64159091100 101700 101700 101700 101600 163
384 20250214 130600 64142521200 101700 101600 101800 101600 587
385 20250214 130500 64082843100 101600 101700 101700 101600 481
386 20250214 130400 64033947000 101700 101600 101700 101600 1249
387 20250214 130300 63906994000 101600 101600 101700 101600 124
388 20250214 130200 63894388300 101600 101600 101800 101500 1636
389 20250214 130100 63728034800 101600 101600 101700 101500 1384
390 20250214 130000 63587426500 101600 101500 101600 101500 455
391 20250214 125900 63541219100 101500 101600 101600 101500 254
392 20250214 125800 63515421100 101600 101400 101600 101400 583
393 20250214 125700 63456241600 101500 101500 101600 101400 150
394 20250214 125600 63441017900 101500 101400 101600 101400 1077
395 20250214 125500 63331753700 101400 101500 101600 101400 345
396 20250214 125400 63296746500 101500 101400 101500 101300 751
397 20250214 125300 63220580300 101300 101600 101600 101300 4830
398 20250214 125200 62730598200 101600 101900 101900 101600 1933
399 20250214 125100 62533977200 101900 101900 101900 101800 502
400 20250214 125000 62482861900 101800 101900 101900 101800 710
401 20250214 124900 62410557600 101900 101900 101900 101800 579
402 20250214 124800 62351580600 101800 101800 101900 101800 881
403 20250214 124700 62261880400 101800 101900 101900 101800 866
404 20250214 124600 62173661700 101900 101900 101900 101800 599
405 20250214 124500 62112654000 101900 101900 102000 101800 1962
406 20250214 124400 61912701100 101900 101800 101900 101800 834
407 20250214 124300 61827728700 101800 101700 101900 101700 1678
408 20250214 124200 61656890500 101700 101700 101800 101700 372
409 20250214 124100 61619041500 101700 101700 101800 101700 843
410 20250214 124000 61533250400 101700 101600 101800 101600 1721
411 20250214 123900 61358229600 101600 101400 101700 101400 1746
412 20250214 123800 61180884500 101400 101500 101500 101400 433
413 20250214 123700 61136942700 101500 101500 101500 101400 482
414 20250214 123600 61088026800 101500 101400 101500 101300 1513
415 20250214 123500 60934618000 101400 101400 101400 101300 187
416 20250214 123400 60915671700 101300 101400 101400 101200 697
417 20250214 123300 60845063900 101300 101200 101400 101200 946
418 20250214 123200 60749225600 101200 101300 101400 101200 1970
419 20250214 123100 60549677500 101300 101200 101300 101200 1528
420 20250214 123000 60395030600 101300 101300 101300 101200 1497
421 20250214 122900 60243487700 101400 101400 101500 101300 1629
422 20250214 122800 60078379200 101400 101400 101500 101300 1675
423 20250214 122700 59908507900 101400 101600 101600 101400 1491
424 20250214 122600 59757175400 101500 101600 101700 101500 716
425 20250214 122500 59684435100 101600 101700 101700 101600 439
426 20250214 122400 59639830900 101600 101800 101800 101600 1323
427 20250214 122300 59505264300 101700 101800 101900 101700 1034
428 20250214 122200 59400007600 101700 101800 101800 101700 225
429 20250214 122100 59377105100 101700 101700 101800 101700 506
430 20250214 122000 59325619200 101700 101700 101700 101600 691
431 20250214 121900 59255356700 101600 101600 101700 101400 1147
432 20250214 121800 59138888300 101600 101400 101600 101400 457
433 20250214 121700 59092498900 101400 101400 101600 101400 2075
434 20250214 121600 58881942300 101400 101600 101600 101400 5952
435 20250214 121500 58278158000 101500 101800 101900 101500 6446
436 20250214 121400 57622793400 101800 102000 102100 101800 2267
437 20250214 121300 57391686800 102000 102200 102200 102000 2561
438 20250214 121200 57130352700 102100 102100 102200 102100 1033
439 20250214 121100 57024879900 102200 102100 102200 102100 1321
440 20250214 121000 56889979700 102100 102100 102200 102100 538
441 20250214 120900 56835006700 102200 102200 102200 102100 834
442 20250214 120800 56749804800 102200 102300 102300 102100 1717
443 20250214 120700 56574252400 102300 102300 102400 102300 1335
444 20250214 120600 56437635500 102300 102300 102400 102200 1181
445 20250214 120500 56316836100 102300 102300 102300 102200 1595
446 20250214 120400 56153697700 102200 102400 102400 102200 2136
447 20250214 120300 55935124000 102200 102100 102400 102000 8396
448 20250214 120200 55076957800 102000 102200 102200 102000 1280
449 20250214 120100 54946298700 102000 102000 102200 101900 3906
450 20250214 120000 54547590600 102000 102000 102100 102000 866
451 20250214 115900 54459246700 102000 102000 102100 102000 1113
452 20250214 115800 54345693600 102000 102000 102200 102000 3453
453 20250214 115700 53993143300 102100 102000 102100 101900 1914
454 20250214 115600 53797912200 102000 102100 102100 101900 5933
455 20250214 115500 53192528000 102000 102100 102200 102000 1834
456 20250214 115400 53005274200 102200 102100 102200 102000 2216
457 20250214 115300 52779090300 102000 102200 102200 102000 3447
458 20250214 115200 52427164200 102100 102000 102200 102000 1901
459 20250214 115100 52233083400 102100 101900 102100 101900 2518
460 20250214 115000 51976251900 101900 102200 102200 101700 4638
461 20250214 114900 51503402400 102200 102100 102200 102100 2880
462 20250214 114800 51209248100 102100 102200 102300 102100 5802
463 20250214 114700 50615971600 102200 102200 102300 102100 4033
464 20250214 114600 50203821400 102200 102200 102300 102000 4286
465 20250214 114500 49765940100 102200 101900 102300 101800 19518
466 20250214 114400 47773874700 101900 101900 102000 101700 5870
467 20250214 114300 47175878300 102000 101800 102000 101700 7050
468 20250214 114200 46457711100 101700 101700 101800 101600 2766
469 20250214 114100 46176476900 101700 101500 101700 101400 4250
470 20250214 114000 45744778900 101400 101500 101600 101400 3061
471 20250214 113900 45434128100 101500 101500 101600 101300 3990
472 20250214 113800 45029227800 101600 101700 101700 101500 3969
473 20250214 113700 44626026100 101700 101600 101800 101600 5724
474 20250214 113600 44044046000 101600 101500 101600 101400 5319
475 20250214 113500 43503941000 101400 101300 101500 101200 4843
476 20250214 113400 43012946700 101200 101200 101300 101100 3278
477 20250214 113300 42681052600 101200 101000 101200 101000 6563
478 20250214 113200 42017521800 100900 100900 101000 100800 1552
479 20250214 113100 41860911600 101000 100800 101000 100800 6458
480 20250214 113000 41209226300 100800 100500 100800 100500 9359
481 20250214 112900 40266780000 100500 100500 100600 100400 1573
482 20250214 112800 40108674400 100500 100400 100500 100400 363
483 20250214 112700 40072195100 100500 100400 100500 100400 209
484 20250214 112600 40051205300 100400 100400 100500 100400 352
485 20250214 112500 40015849600 100400 100500 100600 100400 665
486 20250214 112400 39949037400 100400 100500 100500 100400 424
487 20250214 112300 39906432500 100400 100500 100600 100400 1698
488 20250214 112200 39735783400 100500 100500 100600 100400 993
489 20250214 112100 39635987400 100500 100500 100600 100400 2668
490 20250214 112000 39367846400 100500 100500 100500 100400 246
491 20250214 111900 39343132900 100400 100500 100500 100400 470
492 20250214 111800 39295917600 100500 100300 100500 100300 1148
493 20250214 111700 39180664000 100300 100300 100400 100300 715
494 20250214 111600 39108917800 100300 100300 100400 100300 545
495 20250214 111500 39054251700 100300 100300 100400 100300 823
496 20250214 111400 38971691300 100300 100300 100400 100300 353
497 20250214 111300 38936258700 100300 100300 100400 100300 387
498 20250214 111200 38897416100 100300 100300 100400 100300 358
499 20250214 111100 38861500500 100300 100300 100400 100300 60
500 20250214 111000 38855481900 100400 100400 100400 100300 606
501 20250214 110900 38794664700 100300 100300 100400 100300 1492
502 20250214 110800 38644893800 100300 100300 100400 100300 663
503 20250214 110700 38578390200 100400 100300 100400 100300 398
504 20250214 110600 38538467100 100400 100400 100500 100300 972
505 20250214 110500 38440902700 100400 100500 100600 100400 643
506 20250214 110400 38376306400 100400 100500 100600 100400 408
507 20250214 110300 38335302900 100600 100500 100600 100400 333
508 20250214 110200 38301837400 100500 100500 100600 100500 319
509 20250214 110100 38269776300 100400 100600 100600 100300 775
510 20250214 110000 38191948200 100500 100500 100600 100400 453
511 20250214 105900 38146413700 100600 100600 100600 100500 259
512 20250214 105800 38120367500 100600 100400 100600 100400 545
513 20250214 105700 38065564900 100400 100300 100700 100300 6470
514 20250214 105600 37415405400 100400 100400 100400 100300 764
515 20250214 105500 37338748000 100400 100300 100400 100300 319
516 20250214 105400 37306731200 100400 100300 100400 100300 215
517 20250214 105300 37285159500 100400 100300 100400 100300 1596
518 20250214 105200 37125067400 100300 100400 100400 100300 247
519 20250214 105100 37100277200 100300 100400 100500 100300 595
520 20250214 105000 37040539800 100400 100500 100500 100400 391
521 20250214 104900 37001281900 100400 100500 100500 100400 767
522 20250214 104800 36924262900 100400 100400 100500 100400 471
523 20250214 104700 36876957900 100400 100500 100500 100400 283
524 20250214 104600 36848523300 100500 100500 100500 100400 313
525 20250214 104500 36817083200 100500 100500 100500 100400 1034
526 20250214 104400 36713221400 100500 100300 100500 100200 1576
527 20250214 104300 36555052900 100300 100300 100400 100200 554
528 20250214 104200 36499477700 100300 100400 100400 100300 312
529 20250214 104100 36468165600 100400 100400 100400 100300 897
530 20250214 104000 36378139300 100400 100200 100400 100200 688
531 20250214 103900 36309107400 100300 100200 100300 100200 367
532 20250214 103800 36272317500 100200 100200 100300 100200 279
533 20250214 103700 36244359800 100200 100100 100300 100100 787
534 20250214 103600 36165534800 100000 100200 100200 100000 1295
535 20250214 103500 36035864300 100100 100100 100200 100000 1181
536 20250214 103400 35917641800 100000 100300 100300 100000 2813
537 20250214 103300 35635977400 100300 100400 100400 100300 988
538 20250214 103200 35536877300 100300 100400 100400 100300 400
539 20250214 103100 35496722700 100300 100600 100600 100300 1202
540 20250214 103000 35375952700 100500 100600 100600 100500 957
541 20250214 102900 35279741400 100600 100600 100700 100500 2461
542 20250214 102800 35032105200 100600 100200 100600 100200 5215
543 20250214 102700 34508211100 100300 100100 100300 100100 912
544 20250214 102600 34416823000 100100 100100 100200 100000 487
545 20250214 102500 34368062400 100000 100100 100200 100000 1689
546 20250214 102400 34199002100 100200 100200 100200 100100 912
547 20250214 102300 34107677400 100100 100200 100300 100100 964
548 20250214 102200 34011087100 100200 100400 100400 100200 1135
549 20250214 102100 33897257000 100300 100400 100400 100300 460
550 20250214 102000 33851092600 100300 100300 100400 100200 1245
551 20250214 101900 33726220200 100200 100100 100400 100100 1781
552 20250214 101800 33547738400 100100 100300 100300 100100 648
553 20250214 101700 33482830300 100300 100300 100300 100200 806
554 20250214 101600 33402002600 100300 100200 100300 100100 697
555 20250214 101500 33332161400 100200 100100 100200 100100 624
556 20250214 101400 33269670300 100100 99900 100100 99900 2565
557 20250214 101300 33013111800 99900 99900 100000 99900 785
558 20250214 101200 32934679000 99900 99900 100000 99900 676
559 20250214 101100 32867131200 100000 100000 100100 99900 1017
560 20250214 101000 32765430600 100000 100000 100100 99900 3163
561 20250214 100900 32449155300 100100 100100 100100 100000 1634
562 20250214 100800 32285714600 100100 100000 100100 100000 866
563 20250214 100700 32199095900 100000 100100 100200 100000 1445
564 20250214 100600 32054579500 100200 100100 100200 100000 1178
565 20250214 100500 31936672200 100100 100100 100200 100000 984
566 20250214 100400 31838162700 100200 100100 100200 100000 1209
567 20250214 100300 31717136200 100100 100000 100200 100000 1683
568 20250214 100200 31548799100 99900 100000 100000 99800 4354
569 20250214 100100 31113731500 99900 100100 100200 99900 14552
570 20250214 100000 29658332200 100100 100100 100200 100100 1698
571 20250214 095900 29488332700 100200 100500 100600 100100 9720
572 20250214 095800 28512743700 100400 100600 100600 100400 2235
573 20250214 095700 28288158800 100500 100600 100600 100400 2329
574 20250214 095600 28054069400 100500 100500 100600 100500 1530
575 20250214 095500 27900284500 100500 100400 100600 100400 968
576 20250214 095400 27803020200 100500 100500 100500 100400 1319
577 20250214 095300 27670511800 100400 100500 100600 100400 842
578 20250214 095200 27585946000 100400 100500 100600 100400 1345
579 20250214 095100 27450786100 100500 100400 100500 100400 2498
580 20250214 095000 27199801500 100500 100500 100500 100400 1069
581 20250214 094900 27092429400 100400 100400 100500 100400 771
582 20250214 094800 27014996000 100500 100600 100600 100400 1708
583 20250214 094700 26843315400 100600 100500 100600 100500 1302
584 20250214 094600 26712361200 100500 100500 100600 100500 966
585 20250214 094500 26615266400 100600 100400 100700 100300 3616
586 20250214 094400 26251692900 100400 100200 100500 100200 1802
587 20250214 094300 26070834400 100200 100100 100300 100100 1082
588 20250214 094200 25962462800 100100 100200 100300 100100 2453
589 20250214 094100 25716768000 100300 100300 100300 100100 1227
590 20250214 094000 25593843100 100200 100300 100400 100100 1745
591 20250214 093900 25418866400 100200 100100 100300 100000 4137
592 20250214 093800 25004498900 100100 100100 100200 100000 2584
593 20250214 093700 24745778900 100100 100100 100200 100000 2761
594 20250214 093600 24469563600 100100 100300 100300 100100 3786
595 20250214 093500 24090434000 100200 100400 100400 100200 1642
596 20250214 093400 23925742500 100300 100300 100400 100200 932
597 20250214 093300 23832279500 100300 100200 100300 100100 2643
598 20250214 093200 23567320300 100200 100400 100400 100100 3071
599 20250214 093100 23259507700 100300 100500 100500 100300 2016
600 20250214 093000 23057091600 100500 100400 100500 100300 909
601 20250214 092900 22965820900 100400 100500 100600 100400 1776
602 20250214 092800 22787365200 100600 100500 100600 100500 1529
603 20250214 092700 22633690700 100500 100600 100700 100500 1761
604 20250214 092600 22456572600 100600 100400 100600 100300 3597
605 20250214 092500 22095298900 100400 100200 100400 100200 1300
606 20250214 092400 21964945400 100300 100200 100300 100100 1416
607 20250214 092300 21823074100 100200 100100 100200 100100 3643
608 20250214 092200 21458358000 100100 100400 100400 100100 6477
609 20250214 092100 20809498800 100400 100400 100400 100300 1517
610 20250214 092000 20657308900 100400 100400 100400 100200 5485
611 20250214 091900 20107110800 100400 100400 100500 100300 2163
612 20250214 091800 19890030500 100400 100400 100500 100300 3186
613 20250214 091700 19570280300 100400 100800 100800 100400 4593
614 20250214 091600 19108448400 100800 100800 100900 100600 3280
615 20250214 091500 18777994800 100800 100700 100900 100700 3213
616 20250214 091400 18454278100 100700 100600 100800 100600 1786
617 20250214 091300 18274379500 100700 100700 100800 100600 4865
618 20250214 091200 17784388300 100700 100500 100800 100400 3925
619 20250214 091100 17389338000 100500 100700 100700 100200 4086
620 20250214 091000 16978873200 100700 100200 100800 100100 9684
621 20250214 090900 16007840500 100200 100500 100600 100200 6092
622 20250214 090800 15396206900 100500 101100 101200 100400 10607
623 20250214 090700 14327542000 101100 101400 101400 101100 5724
624 20250214 090600 13748057900 101400 101500 101600 101300 7083
625 20250214 090500 13029343000 101600 101800 101900 101400 8837
626 20250214 090400 12131330900 101900 102200 102200 101400 18440
627 20250214 090300 10254267500 102200 100800 102500 100700 35914
628 20250214 090200 6598875900 100700 100800 100900 100600 9493
629 20250214 090100 5642322300 100900 101200 101300 100700 18609
630 20250214 090000 3763590100 101200 101500 101600 101200 36980