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

668
093320/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,200600,1503054600,80600,80600,80600,80600,299
20250214,200500,1503054600,80600,80600,80600,80600,0
20250214,200400,1503054600,80600,80600,80600,80600,0
20250214,200300,1503054600,80600,80600,80600,80600,0
20250214,200200,1503054600,80600,80600,80600,80600,0
20250214,200100,1503054600,80600,80600,80600,80600,0
20250214,200000,1503054600,80600,80600,80600,80600,0
20250214,195900,1503054600,80600,80600,80600,80600,0
20250214,195800,1503054600,80600,80600,80600,80600,0
20250214,195700,1503054600,80600,80600,80600,80600,0
20250214,195600,1503054600,80600,80600,80600,80600,0
20250214,195500,1503054600,80600,80600,80600,80600,0
20250214,195400,1503054600,80600,80600,80600,80600,0
20250214,195300,1503054600,80600,80600,80600,80600,0
20250214,195200,1503054600,80600,80600,80600,80600,0
20250214,195100,1503054600,80600,80600,80600,80600,0
20250214,195000,1503054600,80600,80600,80600,80600,0
20250214,194900,1503054600,80600,80600,80600,80600,0
20250214,194800,1503054600,80600,80600,80600,80600,0
20250214,194700,1503054600,80600,80600,80600,80600,0
20250214,194600,1503054600,80600,80600,80600,80600,0
20250214,194500,1503054600,80600,80600,80600,80600,0
20250214,194400,1503054600,80600,80600,80600,80600,0
20250214,194300,1503054600,80600,80600,80600,80600,0
20250214,194200,1503054600,80600,80600,80600,80600,0
20250214,194100,1503054600,80600,80600,80600,80600,0
20250214,194000,1503054600,80600,80600,80600,80600,0
20250214,193900,1503054600,80600,80600,80600,80600,0
20250214,193800,1503054600,80600,80600,80600,80600,0
20250214,193700,1503054600,80600,80600,80600,80600,0
20250214,193600,1503054600,80600,80600,80600,80600,299
20250214,193500,1503054600,80600,80600,80600,80600,0
20250214,193400,1503054600,80600,80600,80600,80600,0
20250214,193300,1503054600,80600,80600,80600,80600,0
20250214,193200,1503054600,80600,80600,80600,80600,0
20250214,193100,1503054600,80600,80600,80600,80600,0
20250214,193000,1503054600,80600,80600,80600,80600,0
20250214,192900,1503054600,80600,80600,80600,80600,0
20250214,192800,1503054600,80600,80600,80600,80600,0
20250214,192700,1503054600,80600,80600,80600,80600,0
20250214,192600,1503054600,80600,80600,80600,80600,0
20250214,192500,1503054600,80600,80600,80600,80600,0
20250214,192400,1503054600,80600,80600,80600,80600,0
20250214,192300,1503054600,80600,80600,80600,80600,0
20250214,192200,1503054600,80600,80600,80600,80600,0
20250214,192100,1503054600,80600,80600,80600,80600,0
20250214,192000,1503054600,80600,80600,80600,80600,0
20250214,191900,1503054600,80600,80600,80600,80600,0
20250214,191800,1503054600,80600,80600,80600,80600,0
20250214,191700,1503054600,80600,80600,80600,80600,0
20250214,191600,1503054600,80600,80600,80600,80600,0
20250214,191500,1503054600,80600,80600,80600,80600,0
20250214,191400,1503054600,80600,80600,80600,80600,0
20250214,191300,1503054600,80600,80600,80600,80600,0
20250214,191200,1503054600,80600,80600,80600,80600,0
20250214,191100,1503054600,80600,80600,80600,80600,0
20250214,191000,1503054600,80600,80600,80600,80600,0
20250214,190900,1503054600,80600,80600,80600,80600,0
20250214,190800,1503054600,80600,80600,80600,80600,0
20250214,190700,1503054600,80600,80600,80600,80600,0
20250214,190600,1503054600,80600,80600,80600,80600,299
20250214,190500,1503054600,80600,80600,80600,80600,0
20250214,190400,1503054600,80600,80600,80600,80600,0
20250214,190300,1503054600,80600,80600,80600,80600,0
20250214,190200,1503054600,80600,80600,80600,80600,0
20250214,190100,1503054600,80600,80600,80600,80600,0
20250214,190000,1503054600,80600,80600,80600,80600,0
20250214,185900,1503054600,80600,80600,80600,80600,0
20250214,185800,1503054600,80600,80600,80600,80600,0
20250214,185700,1503054600,80600,80600,80600,80600,0
20250214,185600,1503054600,80600,80600,80600,80600,0
20250214,185500,1503054600,80600,80600,80600,80600,0
20250214,185400,1503054600,80600,80600,80600,80600,0
20250214,185300,1503054600,80600,80600,80600,80600,0
20250214,185200,1503054600,80600,80600,80600,80600,0
20250214,185100,1503054600,80600,80600,80600,80600,0
20250214,185000,1503054600,80600,80600,80600,80600,0
20250214,184900,1503054600,80600,80600,80600,80600,0
20250214,184800,1503054600,80600,80600,80600,80600,0
20250214,184700,1503054600,80600,80600,80600,80600,0
20250214,184600,1503054600,80600,80600,80600,80600,0
20250214,184500,1503054600,80600,80600,80600,80600,0
20250214,184400,1503054600,80600,80600,80600,80600,0
20250214,184300,1503054600,80600,80600,80600,80600,0
20250214,184200,1503054600,80600,80600,80600,80600,0
20250214,184100,1503054600,80600,80600,80600,80600,0
20250214,184000,1503054600,80600,80600,80600,80600,0
20250214,183900,1503054600,80600,80600,80600,80600,0
20250214,183800,1503054600,80600,80600,80600,80600,0
20250214,183700,1503054600,80600,80600,80600,80600,0
20250214,183600,1503054600,80600,80600,80600,80600,299
20250214,183500,1503054600,80600,80600,80600,80600,0
20250214,183400,1503054600,80600,80600,80600,80600,0
20250214,183300,1503054600,80600,80600,80600,80600,0
20250214,183200,1503054600,80600,80600,80600,80600,0
20250214,183100,1503054600,80600,80600,80600,80600,0
20250214,183000,1503054600,80600,80600,80600,80600,0
20250214,182900,1503054600,80600,80600,80600,80600,0
20250214,182800,1503054600,80600,80600,80600,80600,0
20250214,182700,1503054600,80600,80600,80600,80600,0
20250214,182600,1503054600,80600,80600,80600,80600,0
20250214,182500,1503054600,80600,80600,80600,80600,0
20250214,182400,1503054600,80600,80600,80600,80600,0
20250214,182300,1503054600,80600,80600,80600,80600,0
20250214,182200,1503054600,80600,80600,80600,80600,0
20250214,182100,1503054600,80600,80600,80600,80600,0
20250214,182000,1503054600,80600,80600,80600,80600,0
20250214,181900,1503054600,80600,80600,80600,80600,0
20250214,181800,1503054600,80600,80600,80600,80600,0
20250214,181700,1503054600,80600,80600,80600,80600,0
20250214,181600,1503054600,80600,80600,80600,80600,0
20250214,181500,1503054600,80600,80600,80600,80600,0
20250214,181400,1503054600,80600,80600,80600,80600,0
20250214,181300,1503054600,80600,80600,80600,80600,0
20250214,181200,1503054600,80600,80600,80600,80600,0
20250214,181100,1503054600,80600,80600,80600,80600,0
20250214,181000,1503054600,80600,80600,80600,80600,0
20250214,180900,1503054600,80600,80600,80600,80600,0
20250214,180800,1503054600,80600,80600,80600,80600,0
20250214,180700,1503054600,80600,80600,80600,80600,0
20250214,180600,1503054600,80600,80600,80600,80600,299
20250214,180500,1503054600,80600,80600,80600,80600,0
20250214,180400,1503054600,80600,80600,80600,80600,0
20250214,180300,1503054600,80600,80600,80600,80600,0
20250214,180200,1503054600,80600,80600,80600,80600,0
20250214,180100,1503054600,80600,80600,80600,80600,0
20250214,180000,1503054600,80600,80600,80600,80600,0
20250214,175900,1503054600,80600,80600,80600,80600,0
20250214,175800,1503054600,80600,80600,80600,80600,0
20250214,175700,1503054600,80600,80600,80600,80600,0
20250214,175600,1503054600,80600,80600,80600,80600,0
20250214,175500,1503054600,80600,80600,80600,80600,0
20250214,175400,1503054600,80600,80600,80600,80600,0
20250214,175300,1503054600,80600,80600,80600,80600,0
20250214,175200,1503054600,80600,80600,80600,80600,0
20250214,175100,1503054600,80600,80600,80600,80600,0
20250214,175000,1503054600,80600,80600,80600,80600,0
20250214,174900,1503054600,80600,80600,80600,80600,0
20250214,174800,1503054600,80600,80600,80600,80600,0
20250214,174700,1503054600,80600,80600,80600,80600,0
20250214,174600,1503054600,80600,80600,80600,80600,0
20250214,174500,1503054600,80600,80600,80600,80600,0
20250214,174400,1503054600,80600,80600,80600,80600,0
20250214,174300,1503054600,80600,80600,80600,80600,0
20250214,174200,1503054600,80600,80600,80600,80600,0
20250214,174100,1503054600,80600,80600,80600,80600,0
20250214,174000,1503054600,80600,80600,80600,80600,0
20250214,173900,1503054600,80600,80600,80600,80600,0
20250214,173800,1503054600,80600,80600,80600,80600,0
20250214,173700,1503054600,80600,80600,80600,80600,0
20250214,173600,1503054600,80600,80600,80600,80600,299
20250214,173500,1503054600,80600,80600,80600,80600,0
20250214,173400,1503054600,80600,80600,80600,80600,0
20250214,173300,1503054600,80600,80600,80600,80600,0
20250214,173200,1503054600,80600,80600,80600,80600,0
20250214,173100,1503054600,80600,80600,80600,80600,0
20250214,173000,1503054600,80600,80600,80600,80600,0
20250214,172900,1503054600,80600,80600,80600,80600,0
20250214,172800,1503054600,80600,80600,80600,80600,0
20250214,172700,1503054600,80600,80600,80600,80600,0
20250214,172600,1503054600,80600,80600,80600,80600,0
20250214,172500,1503054600,80600,80600,80600,80600,0
20250214,172400,1503054600,80600,80600,80600,80600,0
20250214,172300,1503054600,80600,80600,80600,80600,0
20250214,172200,1503054600,80600,80600,80600,80600,0
20250214,172100,1503054600,80600,80600,80600,80600,0
20250214,172000,1503054600,80600,80600,80600,80600,0
20250214,171900,1503054600,80600,80600,80600,80600,0
20250214,171800,1503054600,80600,80600,80600,80600,0
20250214,171700,1503054600,80600,80600,80600,80600,0
20250214,171600,1503054600,80600,80600,80600,80600,0
20250214,171500,1503054600,80600,80600,80600,80600,0
20250214,171400,1503054600,80600,80600,80600,80600,0
20250214,171300,1503054600,80600,80600,80600,80600,0
20250214,171200,1503054600,80600,80600,80600,80600,0
20250214,171100,1503054600,80600,80600,80600,80600,0
20250214,171000,1503054600,80600,80600,80600,80600,0
20250214,170900,1503054600,80600,80600,80600,80600,0
20250214,170800,1503054600,80600,80600,80600,80600,0
20250214,170700,1503054600,80600,80600,80600,80600,0
20250214,170600,1503054600,80600,80600,80600,80600,299
20250214,170500,1503054600,80600,80600,80600,80600,0
20250214,170400,1503054600,80600,80600,80600,80600,0
20250214,170300,1503054600,80600,80600,80600,80600,0
20250214,170200,1503054600,80600,80600,80600,80600,0
20250214,170100,1503054600,80600,80600,80600,80600,0
20250214,170000,1503054600,80600,80600,80600,80600,0
20250214,165900,1503054600,80600,80600,80600,80600,0
20250214,165800,1503054600,80600,80600,80600,80600,0
20250214,165700,1503054600,80600,80600,80600,80600,0
20250214,165600,1503054600,80600,80600,80600,80600,0
20250214,165500,1503054600,80600,80600,80600,80600,0
20250214,165400,1503054600,80600,80600,80600,80600,0
20250214,165300,1503054600,80600,80600,80600,80600,0
20250214,165200,1503054600,80600,80600,80600,80600,0
20250214,165100,1503054600,80600,80600,80600,80600,0
20250214,165000,1503054600,80600,80600,80600,80600,0
20250214,164900,1503054600,80600,80600,80600,80600,0
20250214,164800,1503054600,80600,80600,80600,80600,0
20250214,164700,1503054600,80600,80600,80600,80600,0
20250214,164600,1503054600,80600,80600,80600,80600,0
20250214,164500,1503054600,80600,80600,80600,80600,0
20250214,164400,1503054600,80600,80600,80600,80600,0
20250214,164300,1503054600,80600,80600,80600,80600,0
20250214,164200,1503054600,80600,80600,80600,80600,0
20250214,164100,1503054600,80600,80600,80600,80600,0
20250214,164000,1503054600,80600,80600,80600,80600,0
20250214,163900,1503054600,80600,80600,80600,80600,0
20250214,163800,1503054600,80600,80600,80600,80600,0
20250214,163700,1503054600,80600,80600,80600,80600,0
20250214,163600,1503054600,80600,80600,80600,80600,299
20250214,163500,1503054600,80600,80600,80600,80600,0
20250214,163400,1503054600,80600,80600,80600,80600,0
20250214,163300,1503054600,80600,80600,80600,80600,0
20250214,163200,1503054600,80600,80600,80600,80600,0
20250214,163100,1503054600,80600,80600,80600,80600,0
20250214,163000,1503054600,80600,80600,80600,80600,0
20250214,162900,1503054600,80600,80600,80600,80600,0
20250214,162800,1503054600,80600,80600,80600,80600,0
20250214,162700,1503054600,80600,80600,80600,80600,0
20250214,162600,1503054600,80600,80600,80600,80600,0
20250214,162500,1503054600,80600,80600,80600,80600,0
20250214,162400,1503054600,80600,80600,80600,80600,0
20250214,162300,1503054600,80600,80600,80600,80600,0
20250214,162200,1503054600,80600,80600,80600,80600,0
20250214,162100,1503054600,80600,80600,80600,80600,0
20250214,162000,1503054600,80600,80600,80600,80600,0
20250214,161900,1503054600,80600,80600,80600,80600,0
20250214,161800,1503054600,80600,80600,80600,80600,0
20250214,161700,1503054600,80600,80600,80600,80600,0
20250214,161600,1503054600,80600,80600,80600,80600,0
20250214,161500,1503054600,80600,80600,80600,80600,0
20250214,161400,1503054600,80600,80600,80600,80600,0
20250214,161300,1503054600,80600,80600,80600,80600,0
20250214,161200,1503054600,80600,80600,80600,80600,0
20250214,161100,1503054600,80600,80600,80600,80600,0
20250214,161000,1503054600,80600,80600,80600,80600,0
20250214,160900,1503054600,80600,80600,80600,80600,0
20250214,160800,1503054600,80600,80600,80600,80600,0
20250214,160700,1503054600,80600,80600,80600,80600,0
20250214,160600,1503054600,80600,80600,80600,80600,299
20250214,160500,1503054600,80600,80600,80600,80600,0
20250214,160400,1503054600,80600,80600,80600,80600,0
20250214,160300,1503054600,80600,80600,80600,80600,0
20250214,160200,1503054600,80600,80600,80600,80600,0
20250214,160100,1503054600,80600,80600,80600,80600,0
20250214,160000,1503054600,80600,80600,80600,80600,0
20250214,155900,1503054600,80600,80600,80600,80600,0
20250214,155800,1503054600,80600,80600,80600,80600,0
20250214,155700,1503054600,80600,80600,80600,80600,0
20250214,155600,1503054600,80600,80600,80600,80600,0
20250214,155500,1503054600,80600,80600,80600,80600,0
20250214,155400,1503054600,80600,80600,80600,80600,0
20250214,155300,1503054600,80600,80600,80600,80600,0
20250214,155200,1503054600,80600,80600,80600,80600,0
20250214,155100,1503054600,80600,80600,80600,80600,0
20250214,155000,1503054600,80600,80600,80600,80600,0
20250214,154900,1503054600,80600,80600,80600,80600,0
20250214,154800,1503054600,80600,80600,80600,80600,0
20250214,154700,1503054600,80600,80600,80600,80600,0
20250214,154600,1503054600,80600,80600,80600,80600,0
20250214,154500,1503054600,80600,80600,80600,80600,0
20250214,154400,1503054600,80600,80600,80600,80600,0
20250214,154300,1503054600,80600,80600,80600,80600,0
20250214,154200,1503054600,80600,80600,80600,80600,0
20250214,154100,1503054600,80600,80600,80600,80600,0
20250214,154000,1503054600,80600,80600,80600,80600,0
20250214,153900,1503054600,80600,80600,80600,80600,0
20250214,153800,1503054600,80600,80600,80600,80600,0
20250214,153700,1503054600,80600,80600,80600,80600,0
20250214,153600,1503054600,80600,80600,80600,80600,299
20250214,153500,1503054600,80600,80600,80600,80600,0
20250214,153400,1503054600,80600,80600,80600,80600,0
20250214,153300,1503054600,80600,80600,80600,80600,0
20250214,153200,1503054600,80600,80600,80600,80600,0
20250214,153100,1503054600,80600,80600,80600,80600,0
20250214,153000,1503054600,80600,80600,80600,80600,299
20250214,152900,1478955200,80700,80700,80700,80700,0
20250214,152800,1478955200,80700,80700,80700,80700,0
20250214,152700,1478955200,80700,80700,80700,80700,0
20250214,152600,1478955200,80700,80700,80700,80700,0
20250214,152500,1478955200,80700,80700,80700,80700,0
20250214,152400,1478955200,80700,80700,80700,80700,0
20250214,152300,1478955200,80700,80700,80700,80700,0
20250214,152200,1478955200,80700,80700,80700,80700,0
20250214,152100,1478955200,80700,80700,80700,80700,0
20250214,152000,1478955200,80700,80700,80700,80700,0
20250214,151900,1478955200,80700,80500,80700,80400,60
20250214,151800,1474117700,80500,80500,80500,80400,10
20250214,151700,1473313000,80400,80500,80500,80400,33
20250214,151600,1470658200,80400,80400,80500,80400,43
20250214,151500,1467200500,80300,80300,80300,80300,27
20250214,151400,1465032400,80300,80400,80400,80300,31
20250214,151300,1462540600,80400,80400,80400,80400,4
20250214,151200,1462219000,80500,80400,80500,80400,8
20250214,151100,1461575700,80600,80300,80600,80300,8
20250214,151000,1460932800,80400,80400,80400,80400,1
20250214,150900,1460852400,80400,80400,80500,80400,25
20250214,150800,1458840100,80400,80400,80400,80400,16
20250214,150700,1457553700,80400,80200,80400,80200,83
20250214,150600,1450890700,80200,80200,80200,80100,93
20250214,150500,1443437000,80200,80300,80300,80200,278
20250214,150400,1421141100,80300,80300,80300,80300,29
20250214,150300,1418812400,80300,80300,80400,80300,44
20250214,150200,1415276900,80300,80400,80400,80300,145
20250214,150100,1403620800,80400,80400,80400,80400,0
20250214,150000,1403620800,80400,80300,80400,80300,49
20250214,145900,1399681700,80300,80200,80400,80200,53
20250214,145800,1395425500,80200,80400,80400,80200,11
20250214,145700,1394541800,80300,80200,80400,80200,33
20250214,145600,1391891000,80200,80500,80500,80200,34
20250214,145500,1389162100,80300,80300,80300,80300,70
20250214,145400,1383541100,80500,80500,80500,80400,64
20250214,145300,1378393900,80300,80300,80300,80300,1
20250214,145200,1378313600,80300,80500,80500,80300,18
20250214,145100,1376864800,80300,80500,80500,80300,181
20250214,145000,1362321300,80500,80500,80500,80500,24
20250214,144900,1360389300,80400,80500,80500,80400,50
20250214,144800,1356368800,80500,80500,80500,80500,13
20250214,144700,1355322300,80400,80600,80600,80400,100
20250214,144600,1347276700,80600,80600,80600,80600,13
20250214,144500,1346228900,80500,80400,80600,80400,15
20250214,144400,1345021000,80400,80500,80500,80400,35
20250214,144300,1342206300,80400,80400,80400,80400,2
20250214,144200,1342045500,80500,80500,80500,80400,53
20250214,144100,1337779100,80400,80300,80500,80300,10
20250214,144000,1336974400,80500,80500,80500,80400,146
20250214,143900,1325232300,80400,80400,80400,80400,3
20250214,143800,1324991100,80400,80600,80600,80400,44
20250214,143700,1321447400,80500,80500,80500,80500,0
20250214,143600,1321447400,80500,80500,80500,80500,57
20250214,143500,1316858900,80400,80400,80500,80400,43
20250214,143400,1313397600,80400,80600,80600,80400,8
20250214,143300,1312753000,80600,80600,80600,80600,10
20250214,143200,1311947000,80400,80400,80400,80400,10
20250214,143100,1311143000,80400,80400,80400,80300,5
20250214,143000,1310741300,80400,80400,80400,80400,27
20250214,142900,1308570500,80300,80300,80300,80300,3
20250214,142800,1308329600,80300,80400,80400,80300,166
20250214,142700,1294998000,80300,80300,80300,80300,102
20250214,142600,1286807400,80400,80600,80600,80400,105
20250214,142500,1278358200,80400,80500,80500,80400,6
20250214,142400,1277875300,80500,80700,80700,80500,67
20250214,142300,1272480200,80500,80700,80700,80500,11
20250214,142200,1271592900,80700,80700,80700,80700,7
20250214,142100,1271028000,80600,80600,80600,80600,9
20250214,142000,1270302600,80600,80600,80600,80600,18
20250214,141900,1268851800,80400,80500,80500,80400,45
20250214,141800,1265231700,80600,80600,80600,80400,39
20250214,141700,1262091200,80500,80700,80700,80500,153
20250214,141600,1249769200,80600,80600,80600,80600,20
20250214,141500,1248157200,80500,80600,80600,80500,26
20250214,141400,1246061900,80700,80700,80700,80700,19
20250214,141300,1244528600,80600,80700,80700,80600,48
20250214,141200,1240657700,80700,80700,80700,80700,8
20250214,141100,1240012100,80600,80700,80700,80600,59
20250214,141000,1235251000,80800,80900,80900,80800,42
20250214,140900,1231853300,80900,80900,80900,80900,10
20250214,140800,1231044300,80800,80900,80900,80800,10
20250214,140700,1230235500,80800,80800,80800,80800,22
20250214,140600,1228457900,80800,80900,80900,80800,17
20250214,140500,1227083600,80700,80700,80700,80700,2
20250214,140400,1226922200,80900,80800,80900,80800,46
20250214,140300,1223204400,80700,80700,80700,80700,17
20250214,140200,1221832500,80900,80900,80900,80900,16
20250214,140100,1220538100,80800,80800,80800,80800,28
20250214,140000,1218275700,80900,80800,80900,80800,12
20250214,135900,1217305000,80700,80700,80800,80700,14
20250214,135800,1216174100,80800,80800,80800,80800,8
20250214,135700,1215527700,80700,80700,80700,80600,59
20250214,135600,1210767900,80600,80700,80700,80600,9
20250214,135500,1210041700,80600,80600,80600,80600,16
20250214,135400,1208752100,80700,80700,80700,80600,37
20250214,135300,1205768200,80700,80700,80700,80700,1
20250214,135200,1205687500,80600,80600,80600,80600,11
20250214,135100,1204800900,80600,80500,80600,80500,30
20250214,135000,1202383000,80600,80600,80600,80500,33
20250214,134900,1199724700,80500,80500,80500,80500,1
20250214,134800,1199644200,80600,80700,80700,80600,82
20250214,134700,1193031500,80600,80700,80700,80600,12
20250214,134600,1192063500,80700,80700,80700,80700,9
20250214,134500,1191337200,80700,80600,80700,80600,32
20250214,134400,1188754900,80500,80600,80600,80500,22
20250214,134300,1186982200,80500,80600,80600,80500,4
20250214,134200,1186660000,80600,80600,80600,80500,35
20250214,134100,1183840900,80600,80600,80600,80600,0
20250214,134000,1183840900,80600,80600,80600,80500,65
20250214,133900,1178606400,80500,80500,80500,80500,4
20250214,133800,1178284400,80500,80500,80500,80500,85
20250214,133700,1171441900,80500,80500,80500,80500,0
20250214,133600,1171441900,80500,80500,80500,80500,29
20250214,133500,1169107400,80400,80400,80400,80300,33
20250214,133400,1166454300,80400,80600,80600,80400,18
20250214,133300,1165005400,80300,80600,80600,80300,10
20250214,133200,1164199900,80500,80500,80500,80400,45
20250214,133100,1160577700,80400,80600,80600,80400,337
20250214,133000,1133455300,80700,80700,80700,80700,19
20250214,132900,1131922000,80700,80600,80700,80600,22
20250214,132800,1130146700,80600,80800,80800,80600,23
20250214,132700,1128290000,80700,80800,80800,80700,7
20250214,132600,1127724500,80800,80900,80900,80800,54
20250214,132500,1123359500,80700,80700,80700,80700,3
20250214,132400,1123117400,80800,80800,80800,80700,58
20250214,132300,1118433000,80700,80800,80800,80700,10
20250214,132200,1117625200,80700,80800,80800,80700,157
20250214,132100,1104954600,80600,80700,80800,80600,45
20250214,132000,1101322200,80800,80800,80800,80800,8
20250214,131900,1100675800,80500,80600,80600,80500,24
20250214,131800,1098741600,80800,81000,81000,80600,100
20250214,131700,1090674400,80800,80800,80800,80800,25
20250214,131600,1088654400,80700,80800,80900,80700,20
20250214,131500,1087037600,80700,80800,80800,80700,10
20250214,131400,1086229900,80800,80800,80800,80700,51
20250214,131300,1082109200,80800,80800,80800,80800,0
20250214,131200,1082109200,80800,80700,80800,80700,9
20250214,131100,1081382100,80700,80700,80800,80700,29
20250214,131000,1079040700,80600,80800,80800,80600,13
20250214,130900,1077991000,80800,80800,80800,80800,7
20250214,130800,1077425400,80800,80700,80800,80700,6
20250214,130700,1076941100,80700,80700,80700,80600,49
20250214,130600,1072987200,80800,80800,80800,80700,20
20250214,130500,1071371500,80700,80700,80700,80700,18
20250214,130400,1069918900,80800,80800,80800,80800,16
20250214,130300,1068626100,80600,80600,80600,80600,1
20250214,130200,1068545500,80600,80800,80800,80600,19
20250214,130100,1067010500,80700,80600,80700,80600,40
20250214,130000,1063782700,80700,80900,80900,80700,19
20250214,125900,1062248000,80700,80900,80900,80700,68
20250214,125800,1056752600,80900,81100,81100,80900,48
20250214,125700,1052867800,80900,81100,81100,80900,11
20250214,125600,1051975900,81100,81100,81100,81100,8
20250214,125500,1051327100,80900,81000,81000,80900,52
20250214,125400,1047116700,81000,81000,81000,80900,20
20250214,125300,1045497200,80900,80900,80900,80900,1
20250214,125200,1045416300,80900,80900,81000,80900,82
20250214,125100,1038776600,80800,80800,80800,80800,3
20250214,125000,1038534200,80800,80900,80900,80800,42
20250214,124900,1035136500,80900,80900,80900,80900,35
20250214,124800,1032305000,80900,81000,81000,80900,13
20250214,124700,1031252500,81000,80800,81000,80800,26
20250214,124600,1029150500,80800,80900,80900,80800,31
20250214,124500,1026642700,80900,80900,80900,80900,9
20250214,124400,1025914600,80900,80900,80900,80900,7
20250214,124300,1025348300,80800,80800,80800,80800,3
20250214,124200,1025105900,80900,80700,80900,80700,91
20250214,124100,1017749500,80700,80700,80700,80700,1
20250214,124000,1017668800,80700,80800,80800,80700,28
20250214,123900,1015407500,80700,80700,80700,80600,52
20250214,123800,1011211500,80800,80900,80900,80800,102
20250214,123700,1002967800,80900,80900,80900,80900,0
20250214,123600,1002967800,80900,80900,80900,80900,38
20250214,123500,999893600,80900,80800,80900,80800,8
20250214,123400,999246500,80800,80900,80900,80800,9
20250214,123300,998518500,80800,80800,80900,80800,32
20250214,123200,995930200,80700,80900,80900,80700,26
20250214,123100,993830600,80800,80700,80800,80700,6
20250214,123000,993346100,80800,80800,80800,80800,50
20250214,122900,989306100,80800,80700,80800,80700,2
20250214,122800,989144600,80800,80800,80800,80700,32
20250214,122700,986560200,80700,80800,80800,80700,29
20250214,122600,984217300,80800,80900,80900,80800,31
20250214,122500,981711000,80800,80800,80800,80800,2
20250214,122400,981549400,80800,80900,80900,80800,39
20250214,122300,978394500,80900,80800,80900,80800,10
20250214,122200,977585600,80800,80800,80800,80800,71
20250214,122100,971848800,80700,80800,80800,80700,37
20250214,122000,968859300,80800,80800,80800,80800,8
20250214,121900,968212900,80700,80700,80700,80700,2
20250214,121800,968051500,80800,80900,80900,80700,21
20250214,121700,966354200,80800,80700,80800,80700,29
20250214,121600,964011100,80800,80800,80800,80700,31
20250214,121500,961506500,80700,80700,80700,80700,2
20250214,121400,961345100,80800,80800,80800,80800,19
20250214,121300,959809900,80600,80700,80800,80600,85
20250214,121200,952952000,80700,80800,80800,80700,58
20250214,121100,948270600,80800,80900,80900,80700,57
20250214,121000,943664500,81000,81000,81000,81000,7
20250214,120900,943097500,80800,81000,81000,80800,23
20250214,120800,941237300,81000,81000,81000,81000,8
20250214,120700,940589300,80800,80900,80900,80700,1127
20250214,120600,849617900,80900,81100,81100,80900,23
20250214,120500,847753400,81100,81100,81100,81100,33
20250214,120400,845077100,81100,81000,81100,81000,25
20250214,120300,843050100,81100,81000,81100,81000,12
20250214,120200,842077100,81100,81100,81100,81100,69
20250214,120100,836481200,81000,81000,81000,81000,2
20250214,120000,836319200,81100,81100,81100,81100,8
20250214,115900,835670400,81000,81000,81100,81000,15
20250214,115800,834454300,80900,81100,81100,80900,10
20250214,115700,833643700,81100,81100,81100,80900,15
20250214,115600,832427900,81000,81100,81100,81000,48
20250214,115500,828535200,81000,81000,81000,81000,17
20250214,115400,827158200,81100,81100,81100,81100,28
20250214,115300,824887400,81000,81000,81000,81000,2
20250214,115200,824725400,81100,81100,81100,81100,15
20250214,115100,823508900,80900,81200,81200,80900,14
20250214,115000,822374200,80900,81200,81200,80900,447
20250214,114900,786194300,81100,81200,81200,81100,44
20250214,114800,782621600,81300,81300,81300,81300,7
20250214,114700,782052500,81300,81300,81300,81200,21
20250214,114600,780345500,81300,81300,81300,81300,38
20250214,114500,777256100,81200,81200,81200,81200,1
20250214,114400,777174900,81200,81400,81400,81200,31
20250214,114300,774656300,81300,81200,81300,81200,29
20250214,114200,772298800,81200,81400,81400,81200,17
20250214,114100,770915200,81200,81300,81400,81200,31
20250214,114000,768392300,81300,81300,81300,81200,71
20250214,113900,762620100,81200,81300,81300,81200,5
20250214,113800,762213800,81300,81300,81300,81300,17
20250214,113700,760831700,81300,81300,81300,81300,0
20250214,113600,760831700,81300,81300,81300,81300,8
20250214,113500,760181300,81100,81300,81300,81100,63
20250214,113400,755062500,81400,81300,81400,81300,39
20250214,113300,751888300,81300,81300,81300,81300,8
20250214,113200,751237900,81200,81400,81400,81200,21
20250214,113100,749530700,81400,81500,81500,81300,34
20250214,113000,746761200,81500,81500,81500,81500,18
20250214,112900,745294200,81300,81300,81300,81300,0
20250214,112800,745294200,81300,81500,81500,81300,18
20250214,112700,743827400,81400,81400,81400,81400,479
20250214,112600,704836800,81400,81300,81400,81300,13
20250214,112500,703778900,81200,81300,81300,81200,11
20250214,112400,702885200,81100,81300,81300,81100,9
20250214,112300,702153700,81300,81100,81300,81100,10
20250214,112200,701341100,81300,81300,81300,81300,7
20250214,112100,700772000,81200,81300,81300,81200,42
20250214,112000,697357500,81300,81400,81400,81300,20
20250214,111900,695730700,81400,81400,81400,81400,45
20250214,111800,692067700,81500,81400,81500,81400,17
20250214,111700,690683000,81400,81400,81400,81400,0
20250214,111600,690683000,81400,81500,81500,81400,58
20250214,111500,685961100,81400,81400,81400,81400,3
20250214,111400,685716900,81400,81500,81500,81300,48
20250214,111300,681809200,81500,81500,81500,81500,5
20250214,111200,681401700,81500,81500,81500,81500,39
20250214,111100,678223200,81500,81300,81500,81300,136
20250214,111000,667144800,81400,81400,81400,81400,7
20250214,110900,666575000,81400,81400,81400,81200,67
20250214,110800,661123700,81300,81400,81400,81300,68
20250214,110700,655593500,81300,81300,81300,81300,5
20250214,110600,655187000,81400,81300,81400,81300,42
20250214,110500,651770400,81200,81200,81200,81200,0
20250214,110400,651770400,81200,81300,81300,81200,19
20250214,110300,650226000,81200,81300,81300,81200,37
20250214,110200,647219500,81200,81200,81200,81200,33
20250214,110100,644539900,81200,81000,81200,81000,2
20250214,110000,644377700,81100,81200,81200,81100,6
20250214,105900,643890600,81200,81000,81200,81000,29
20250214,105800,641536400,81000,80900,81000,80900,102
20250214,105700,633275100,80900,80900,80900,80900,0
20250214,105600,633275100,80900,80900,80900,80900,35
20250214,105500,630443600,80800,80800,80800,80800,4
20250214,105400,630120400,80800,80800,80800,80800,8
20250214,105300,629474000,80800,80900,80900,80800,61
20250214,105200,624543000,80900,80900,80900,80900,45
20250214,105100,620902500,81000,81000,81000,80900,92
20250214,105000,613450600,81000,81000,81000,81000,35
20250214,104900,610615600,80900,81000,81000,80900,2
20250214,104800,610453700,81000,81000,81000,81000,14
20250214,104700,609319700,81000,81000,81200,81000,26
20250214,104600,607213300,80900,81100,81100,80900,101
20250214,104500,599022400,80900,81000,81000,80900,16
20250214,104400,597726500,81000,81000,81000,81000,23
20250214,104300,595863500,80900,80900,80900,80900,6
20250214,104200,595378100,80900,81000,81000,80900,11
20250214,104100,594488100,81000,81000,81000,80900,84
20250214,104000,587684200,81000,81000,81000,81000,5
20250214,103900,587279200,80900,80900,80900,80900,5
20250214,103800,586874700,81000,81000,81000,81000,1
20250214,103700,586793700,81000,81000,81000,81000,34
20250214,103600,584039700,81000,80900,81000,80900,3
20250214,103500,583796800,81000,81000,81000,81000,9
20250214,103400,583067800,81000,81000,81000,81000,19
20250214,103300,581528800,81000,81100,81100,81000,55
20250214,103200,577069400,81200,81000,81200,81000,16
20250214,103100,575771600,81000,80800,81000,80700,151
20250214,103000,563567000,80800,80700,80800,80700,39
20250214,102900,560419500,80700,80800,80800,80700,27
20250214,102800,558238200,80900,80800,80900,80800,60
20250214,102700,553387900,80800,80800,80900,80800,50
20250214,102600,549347600,80900,80900,80900,80900,1
20250214,102500,549266700,80900,81000,81000,80900,36
20250214,102400,546350800,80900,80900,80900,80900,62
20250214,102300,541335000,80900,80900,80900,80900,3
20250214,102200,541092300,81100,81000,81100,81000,46
20250214,102100,537364300,81000,81000,81000,81000,2
20250214,102000,537202300,81000,81100,81100,81000,5
20250214,101900,536796900,80900,80900,80900,80900,2
20250214,101800,536635100,80800,80800,80800,80800,2
20250214,101700,536473500,80900,80700,80900,80700,168
20250214,101600,522891200,80700,80800,80800,80700,101
20250214,101500,514733800,80800,81000,81000,80800,125
20250214,101400,504622000,81000,81100,81100,81000,9
20250214,101300,503892800,81100,81500,81500,81100,668
20250214,101200,449607000,81500,81400,81500,81400,49
20250214,101100,445615000,81300,81400,81400,81200,187
20250214,101000,430397000,81300,81500,81500,81300,203
20250214,100900,413866000,81400,81100,81400,81100,509
20250214,100800,372483800,81000,81000,81000,81000,48
20250214,100700,368595800,80900,80900,80900,80900,2
20250214,100600,368434000,80900,80900,80900,80900,115
20250214,100500,359130500,81000,81000,81000,81000,81
20250214,100400,352569500,81000,80900,81000,80900,3
20250214,100300,352326600,81000,80900,81000,80900,49
20250214,100200,348358600,81000,81000,81000,81000,0
20250214,100100,348358600,81000,81000,81000,80900,27
20250214,100000,346172000,80800,80800,80800,80800,1
20250214,095900,346091200,80800,80800,80900,80800,123
20250214,095800,336152000,80900,80900,80900,80900,13
20250214,095700,335100300,80900,81000,81000,80900,47
20250214,095600,331296100,81100,81100,81100,81100,0
20250214,095500,331296100,81100,81400,81400,81100,334
20250214,095400,304189100,81400,81400,81400,81400,40
20250214,095300,300933100,81400,81400,81400,81400,1
20250214,095200,300851700,81300,81300,81300,81300,27
20250214,095100,298656600,81300,81400,81400,81300,150
20250214,095000,286451900,81300,81400,81400,81300,51
20250214,094900,282305400,81300,81200,81300,81100,513
20250214,094800,240622600,81200,81200,81200,81200,43
20250214,094700,237131000,81200,81000,81200,81000,110
20250214,094600,228205500,81200,81200,81200,81200,5
20250214,094500,227799500,81200,81200,81200,81200,24
20250214,094400,225850700,81100,80800,81100,80800,106
20250214,094300,217259100,80700,80700,80700,80700,3
20250214,094200,217017000,81000,80900,81000,80800,11
20250214,094100,216127200,80700,80600,80700,80600,46
20250214,094000,212415200,80600,80600,80700,80600,76
20250214,093900,206288600,80600,80700,80700,80600,41
20250214,093800,202983900,80700,80800,81000,80700,107
20250214,093700,194339900,80800,80600,81100,80600,64
20250214,093600,189163400,80600,80700,80700,80600,13
20250214,093500,188115500,80600,80700,80800,80600,39
20250214,093400,184965200,80700,80700,80700,80700,73
20250214,093300,179074100,80900,81000,81000,80700,118
20250214,093200,169520400,81100,81100,81200,81100,41
20250214,093100,166192800,81300,81300,81300,81100,64
20250214,093000,160995200,81400,81400,81400,81400,29
20250214,092900,158634600,81400,81200,81400,81200,21
20250214,092800,156926900,81400,81200,81400,81200,38
20250214,092700,153835200,81300,81300,81300,81300,32
20250214,092600,151233600,81400,81400,81400,81400,22
20250214,092500,149442800,81400,81400,81400,81400,0
20250214,092400,149442800,81400,81500,81500,81400,36
20250214,092300,146510900,81500,81400,81500,81400,9
20250214,092200,145777900,81400,81600,81700,81400,121
20250214,092100,135913400,81700,81700,81700,81700,10
20250214,092000,135096400,81700,81700,81700,81600,23
20250214,091900,133217400,81600,81400,81600,81400,83
20250214,091800,126446200,81300,81500,81500,81300,35
20250214,091700,123599500,81600,81600,81800,81600,319
20250214,091600,97543100,81600,81500,81600,81500,37
20250214,091500,94527100,81100,81500,81500,81100,34
20250214,091400,91761500,81500,81100,81500,81000,139
20250214,091300,80461600,81100,80500,81100,80500,63
20250214,091200,75364200,80200,80300,80300,80200,245
20250214,091100,55711700,80400,80800,80800,80400,59
20250214,091000,50961700,80200,80200,80200,80200,0
20250214,090900,50961700,80200,80100,80600,80100,55
20250214,090800,46548200,80100,80100,80100,80100,0
20250214,090700,46548200,80100,80100,80100,80000,124
20250214,090600,36615900,80100,80300,80300,80100,139
20250214,090500,25469700,80300,80500,80500,80300,83
20250214,090400,18798600,80500,80500,80500,80500,33
20250214,090300,16142100,80500,80500,80500,80400,7
20250214,090200,15579000,80300,80700,80700,80300,95
20250214,090100,7928300,81000,80900,81000,80900,32
20250214,090000,5339400,80900,80900,80900,80900,66
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 200600 1503054600 80600 80600 80600 80600 299
3 20250214 200500 1503054600 80600 80600 80600 80600 0
4 20250214 200400 1503054600 80600 80600 80600 80600 0
5 20250214 200300 1503054600 80600 80600 80600 80600 0
6 20250214 200200 1503054600 80600 80600 80600 80600 0
7 20250214 200100 1503054600 80600 80600 80600 80600 0
8 20250214 200000 1503054600 80600 80600 80600 80600 0
9 20250214 195900 1503054600 80600 80600 80600 80600 0
10 20250214 195800 1503054600 80600 80600 80600 80600 0
11 20250214 195700 1503054600 80600 80600 80600 80600 0
12 20250214 195600 1503054600 80600 80600 80600 80600 0
13 20250214 195500 1503054600 80600 80600 80600 80600 0
14 20250214 195400 1503054600 80600 80600 80600 80600 0
15 20250214 195300 1503054600 80600 80600 80600 80600 0
16 20250214 195200 1503054600 80600 80600 80600 80600 0
17 20250214 195100 1503054600 80600 80600 80600 80600 0
18 20250214 195000 1503054600 80600 80600 80600 80600 0
19 20250214 194900 1503054600 80600 80600 80600 80600 0
20 20250214 194800 1503054600 80600 80600 80600 80600 0
21 20250214 194700 1503054600 80600 80600 80600 80600 0
22 20250214 194600 1503054600 80600 80600 80600 80600 0
23 20250214 194500 1503054600 80600 80600 80600 80600 0
24 20250214 194400 1503054600 80600 80600 80600 80600 0
25 20250214 194300 1503054600 80600 80600 80600 80600 0
26 20250214 194200 1503054600 80600 80600 80600 80600 0
27 20250214 194100 1503054600 80600 80600 80600 80600 0
28 20250214 194000 1503054600 80600 80600 80600 80600 0
29 20250214 193900 1503054600 80600 80600 80600 80600 0
30 20250214 193800 1503054600 80600 80600 80600 80600 0
31 20250214 193700 1503054600 80600 80600 80600 80600 0
32 20250214 193600 1503054600 80600 80600 80600 80600 299
33 20250214 193500 1503054600 80600 80600 80600 80600 0
34 20250214 193400 1503054600 80600 80600 80600 80600 0
35 20250214 193300 1503054600 80600 80600 80600 80600 0
36 20250214 193200 1503054600 80600 80600 80600 80600 0
37 20250214 193100 1503054600 80600 80600 80600 80600 0
38 20250214 193000 1503054600 80600 80600 80600 80600 0
39 20250214 192900 1503054600 80600 80600 80600 80600 0
40 20250214 192800 1503054600 80600 80600 80600 80600 0
41 20250214 192700 1503054600 80600 80600 80600 80600 0
42 20250214 192600 1503054600 80600 80600 80600 80600 0
43 20250214 192500 1503054600 80600 80600 80600 80600 0
44 20250214 192400 1503054600 80600 80600 80600 80600 0
45 20250214 192300 1503054600 80600 80600 80600 80600 0
46 20250214 192200 1503054600 80600 80600 80600 80600 0
47 20250214 192100 1503054600 80600 80600 80600 80600 0
48 20250214 192000 1503054600 80600 80600 80600 80600 0
49 20250214 191900 1503054600 80600 80600 80600 80600 0
50 20250214 191800 1503054600 80600 80600 80600 80600 0
51 20250214 191700 1503054600 80600 80600 80600 80600 0
52 20250214 191600 1503054600 80600 80600 80600 80600 0
53 20250214 191500 1503054600 80600 80600 80600 80600 0
54 20250214 191400 1503054600 80600 80600 80600 80600 0
55 20250214 191300 1503054600 80600 80600 80600 80600 0
56 20250214 191200 1503054600 80600 80600 80600 80600 0
57 20250214 191100 1503054600 80600 80600 80600 80600 0
58 20250214 191000 1503054600 80600 80600 80600 80600 0
59 20250214 190900 1503054600 80600 80600 80600 80600 0
60 20250214 190800 1503054600 80600 80600 80600 80600 0
61 20250214 190700 1503054600 80600 80600 80600 80600 0
62 20250214 190600 1503054600 80600 80600 80600 80600 299
63 20250214 190500 1503054600 80600 80600 80600 80600 0
64 20250214 190400 1503054600 80600 80600 80600 80600 0
65 20250214 190300 1503054600 80600 80600 80600 80600 0
66 20250214 190200 1503054600 80600 80600 80600 80600 0
67 20250214 190100 1503054600 80600 80600 80600 80600 0
68 20250214 190000 1503054600 80600 80600 80600 80600 0
69 20250214 185900 1503054600 80600 80600 80600 80600 0
70 20250214 185800 1503054600 80600 80600 80600 80600 0
71 20250214 185700 1503054600 80600 80600 80600 80600 0
72 20250214 185600 1503054600 80600 80600 80600 80600 0
73 20250214 185500 1503054600 80600 80600 80600 80600 0
74 20250214 185400 1503054600 80600 80600 80600 80600 0
75 20250214 185300 1503054600 80600 80600 80600 80600 0
76 20250214 185200 1503054600 80600 80600 80600 80600 0
77 20250214 185100 1503054600 80600 80600 80600 80600 0
78 20250214 185000 1503054600 80600 80600 80600 80600 0
79 20250214 184900 1503054600 80600 80600 80600 80600 0
80 20250214 184800 1503054600 80600 80600 80600 80600 0
81 20250214 184700 1503054600 80600 80600 80600 80600 0
82 20250214 184600 1503054600 80600 80600 80600 80600 0
83 20250214 184500 1503054600 80600 80600 80600 80600 0
84 20250214 184400 1503054600 80600 80600 80600 80600 0
85 20250214 184300 1503054600 80600 80600 80600 80600 0
86 20250214 184200 1503054600 80600 80600 80600 80600 0
87 20250214 184100 1503054600 80600 80600 80600 80600 0
88 20250214 184000 1503054600 80600 80600 80600 80600 0
89 20250214 183900 1503054600 80600 80600 80600 80600 0
90 20250214 183800 1503054600 80600 80600 80600 80600 0
91 20250214 183700 1503054600 80600 80600 80600 80600 0
92 20250214 183600 1503054600 80600 80600 80600 80600 299
93 20250214 183500 1503054600 80600 80600 80600 80600 0
94 20250214 183400 1503054600 80600 80600 80600 80600 0
95 20250214 183300 1503054600 80600 80600 80600 80600 0
96 20250214 183200 1503054600 80600 80600 80600 80600 0
97 20250214 183100 1503054600 80600 80600 80600 80600 0
98 20250214 183000 1503054600 80600 80600 80600 80600 0
99 20250214 182900 1503054600 80600 80600 80600 80600 0
100 20250214 182800 1503054600 80600 80600 80600 80600 0
101 20250214 182700 1503054600 80600 80600 80600 80600 0
102 20250214 182600 1503054600 80600 80600 80600 80600 0
103 20250214 182500 1503054600 80600 80600 80600 80600 0
104 20250214 182400 1503054600 80600 80600 80600 80600 0
105 20250214 182300 1503054600 80600 80600 80600 80600 0
106 20250214 182200 1503054600 80600 80600 80600 80600 0
107 20250214 182100 1503054600 80600 80600 80600 80600 0
108 20250214 182000 1503054600 80600 80600 80600 80600 0
109 20250214 181900 1503054600 80600 80600 80600 80600 0
110 20250214 181800 1503054600 80600 80600 80600 80600 0
111 20250214 181700 1503054600 80600 80600 80600 80600 0
112 20250214 181600 1503054600 80600 80600 80600 80600 0
113 20250214 181500 1503054600 80600 80600 80600 80600 0
114 20250214 181400 1503054600 80600 80600 80600 80600 0
115 20250214 181300 1503054600 80600 80600 80600 80600 0
116 20250214 181200 1503054600 80600 80600 80600 80600 0
117 20250214 181100 1503054600 80600 80600 80600 80600 0
118 20250214 181000 1503054600 80600 80600 80600 80600 0
119 20250214 180900 1503054600 80600 80600 80600 80600 0
120 20250214 180800 1503054600 80600 80600 80600 80600 0
121 20250214 180700 1503054600 80600 80600 80600 80600 0
122 20250214 180600 1503054600 80600 80600 80600 80600 299
123 20250214 180500 1503054600 80600 80600 80600 80600 0
124 20250214 180400 1503054600 80600 80600 80600 80600 0
125 20250214 180300 1503054600 80600 80600 80600 80600 0
126 20250214 180200 1503054600 80600 80600 80600 80600 0
127 20250214 180100 1503054600 80600 80600 80600 80600 0
128 20250214 180000 1503054600 80600 80600 80600 80600 0
129 20250214 175900 1503054600 80600 80600 80600 80600 0
130 20250214 175800 1503054600 80600 80600 80600 80600 0
131 20250214 175700 1503054600 80600 80600 80600 80600 0
132 20250214 175600 1503054600 80600 80600 80600 80600 0
133 20250214 175500 1503054600 80600 80600 80600 80600 0
134 20250214 175400 1503054600 80600 80600 80600 80600 0
135 20250214 175300 1503054600 80600 80600 80600 80600 0
136 20250214 175200 1503054600 80600 80600 80600 80600 0
137 20250214 175100 1503054600 80600 80600 80600 80600 0
138 20250214 175000 1503054600 80600 80600 80600 80600 0
139 20250214 174900 1503054600 80600 80600 80600 80600 0
140 20250214 174800 1503054600 80600 80600 80600 80600 0
141 20250214 174700 1503054600 80600 80600 80600 80600 0
142 20250214 174600 1503054600 80600 80600 80600 80600 0
143 20250214 174500 1503054600 80600 80600 80600 80600 0
144 20250214 174400 1503054600 80600 80600 80600 80600 0
145 20250214 174300 1503054600 80600 80600 80600 80600 0
146 20250214 174200 1503054600 80600 80600 80600 80600 0
147 20250214 174100 1503054600 80600 80600 80600 80600 0
148 20250214 174000 1503054600 80600 80600 80600 80600 0
149 20250214 173900 1503054600 80600 80600 80600 80600 0
150 20250214 173800 1503054600 80600 80600 80600 80600 0
151 20250214 173700 1503054600 80600 80600 80600 80600 0
152 20250214 173600 1503054600 80600 80600 80600 80600 299
153 20250214 173500 1503054600 80600 80600 80600 80600 0
154 20250214 173400 1503054600 80600 80600 80600 80600 0
155 20250214 173300 1503054600 80600 80600 80600 80600 0
156 20250214 173200 1503054600 80600 80600 80600 80600 0
157 20250214 173100 1503054600 80600 80600 80600 80600 0
158 20250214 173000 1503054600 80600 80600 80600 80600 0
159 20250214 172900 1503054600 80600 80600 80600 80600 0
160 20250214 172800 1503054600 80600 80600 80600 80600 0
161 20250214 172700 1503054600 80600 80600 80600 80600 0
162 20250214 172600 1503054600 80600 80600 80600 80600 0
163 20250214 172500 1503054600 80600 80600 80600 80600 0
164 20250214 172400 1503054600 80600 80600 80600 80600 0
165 20250214 172300 1503054600 80600 80600 80600 80600 0
166 20250214 172200 1503054600 80600 80600 80600 80600 0
167 20250214 172100 1503054600 80600 80600 80600 80600 0
168 20250214 172000 1503054600 80600 80600 80600 80600 0
169 20250214 171900 1503054600 80600 80600 80600 80600 0
170 20250214 171800 1503054600 80600 80600 80600 80600 0
171 20250214 171700 1503054600 80600 80600 80600 80600 0
172 20250214 171600 1503054600 80600 80600 80600 80600 0
173 20250214 171500 1503054600 80600 80600 80600 80600 0
174 20250214 171400 1503054600 80600 80600 80600 80600 0
175 20250214 171300 1503054600 80600 80600 80600 80600 0
176 20250214 171200 1503054600 80600 80600 80600 80600 0
177 20250214 171100 1503054600 80600 80600 80600 80600 0
178 20250214 171000 1503054600 80600 80600 80600 80600 0
179 20250214 170900 1503054600 80600 80600 80600 80600 0
180 20250214 170800 1503054600 80600 80600 80600 80600 0
181 20250214 170700 1503054600 80600 80600 80600 80600 0
182 20250214 170600 1503054600 80600 80600 80600 80600 299
183 20250214 170500 1503054600 80600 80600 80600 80600 0
184 20250214 170400 1503054600 80600 80600 80600 80600 0
185 20250214 170300 1503054600 80600 80600 80600 80600 0
186 20250214 170200 1503054600 80600 80600 80600 80600 0
187 20250214 170100 1503054600 80600 80600 80600 80600 0
188 20250214 170000 1503054600 80600 80600 80600 80600 0
189 20250214 165900 1503054600 80600 80600 80600 80600 0
190 20250214 165800 1503054600 80600 80600 80600 80600 0
191 20250214 165700 1503054600 80600 80600 80600 80600 0
192 20250214 165600 1503054600 80600 80600 80600 80600 0
193 20250214 165500 1503054600 80600 80600 80600 80600 0
194 20250214 165400 1503054600 80600 80600 80600 80600 0
195 20250214 165300 1503054600 80600 80600 80600 80600 0
196 20250214 165200 1503054600 80600 80600 80600 80600 0
197 20250214 165100 1503054600 80600 80600 80600 80600 0
198 20250214 165000 1503054600 80600 80600 80600 80600 0
199 20250214 164900 1503054600 80600 80600 80600 80600 0
200 20250214 164800 1503054600 80600 80600 80600 80600 0
201 20250214 164700 1503054600 80600 80600 80600 80600 0
202 20250214 164600 1503054600 80600 80600 80600 80600 0
203 20250214 164500 1503054600 80600 80600 80600 80600 0
204 20250214 164400 1503054600 80600 80600 80600 80600 0
205 20250214 164300 1503054600 80600 80600 80600 80600 0
206 20250214 164200 1503054600 80600 80600 80600 80600 0
207 20250214 164100 1503054600 80600 80600 80600 80600 0
208 20250214 164000 1503054600 80600 80600 80600 80600 0
209 20250214 163900 1503054600 80600 80600 80600 80600 0
210 20250214 163800 1503054600 80600 80600 80600 80600 0
211 20250214 163700 1503054600 80600 80600 80600 80600 0
212 20250214 163600 1503054600 80600 80600 80600 80600 299
213 20250214 163500 1503054600 80600 80600 80600 80600 0
214 20250214 163400 1503054600 80600 80600 80600 80600 0
215 20250214 163300 1503054600 80600 80600 80600 80600 0
216 20250214 163200 1503054600 80600 80600 80600 80600 0
217 20250214 163100 1503054600 80600 80600 80600 80600 0
218 20250214 163000 1503054600 80600 80600 80600 80600 0
219 20250214 162900 1503054600 80600 80600 80600 80600 0
220 20250214 162800 1503054600 80600 80600 80600 80600 0
221 20250214 162700 1503054600 80600 80600 80600 80600 0
222 20250214 162600 1503054600 80600 80600 80600 80600 0
223 20250214 162500 1503054600 80600 80600 80600 80600 0
224 20250214 162400 1503054600 80600 80600 80600 80600 0
225 20250214 162300 1503054600 80600 80600 80600 80600 0
226 20250214 162200 1503054600 80600 80600 80600 80600 0
227 20250214 162100 1503054600 80600 80600 80600 80600 0
228 20250214 162000 1503054600 80600 80600 80600 80600 0
229 20250214 161900 1503054600 80600 80600 80600 80600 0
230 20250214 161800 1503054600 80600 80600 80600 80600 0
231 20250214 161700 1503054600 80600 80600 80600 80600 0
232 20250214 161600 1503054600 80600 80600 80600 80600 0
233 20250214 161500 1503054600 80600 80600 80600 80600 0
234 20250214 161400 1503054600 80600 80600 80600 80600 0
235 20250214 161300 1503054600 80600 80600 80600 80600 0
236 20250214 161200 1503054600 80600 80600 80600 80600 0
237 20250214 161100 1503054600 80600 80600 80600 80600 0
238 20250214 161000 1503054600 80600 80600 80600 80600 0
239 20250214 160900 1503054600 80600 80600 80600 80600 0
240 20250214 160800 1503054600 80600 80600 80600 80600 0
241 20250214 160700 1503054600 80600 80600 80600 80600 0
242 20250214 160600 1503054600 80600 80600 80600 80600 299
243 20250214 160500 1503054600 80600 80600 80600 80600 0
244 20250214 160400 1503054600 80600 80600 80600 80600 0
245 20250214 160300 1503054600 80600 80600 80600 80600 0
246 20250214 160200 1503054600 80600 80600 80600 80600 0
247 20250214 160100 1503054600 80600 80600 80600 80600 0
248 20250214 160000 1503054600 80600 80600 80600 80600 0
249 20250214 155900 1503054600 80600 80600 80600 80600 0
250 20250214 155800 1503054600 80600 80600 80600 80600 0
251 20250214 155700 1503054600 80600 80600 80600 80600 0
252 20250214 155600 1503054600 80600 80600 80600 80600 0
253 20250214 155500 1503054600 80600 80600 80600 80600 0
254 20250214 155400 1503054600 80600 80600 80600 80600 0
255 20250214 155300 1503054600 80600 80600 80600 80600 0
256 20250214 155200 1503054600 80600 80600 80600 80600 0
257 20250214 155100 1503054600 80600 80600 80600 80600 0
258 20250214 155000 1503054600 80600 80600 80600 80600 0
259 20250214 154900 1503054600 80600 80600 80600 80600 0
260 20250214 154800 1503054600 80600 80600 80600 80600 0
261 20250214 154700 1503054600 80600 80600 80600 80600 0
262 20250214 154600 1503054600 80600 80600 80600 80600 0
263 20250214 154500 1503054600 80600 80600 80600 80600 0
264 20250214 154400 1503054600 80600 80600 80600 80600 0
265 20250214 154300 1503054600 80600 80600 80600 80600 0
266 20250214 154200 1503054600 80600 80600 80600 80600 0
267 20250214 154100 1503054600 80600 80600 80600 80600 0
268 20250214 154000 1503054600 80600 80600 80600 80600 0
269 20250214 153900 1503054600 80600 80600 80600 80600 0
270 20250214 153800 1503054600 80600 80600 80600 80600 0
271 20250214 153700 1503054600 80600 80600 80600 80600 0
272 20250214 153600 1503054600 80600 80600 80600 80600 299
273 20250214 153500 1503054600 80600 80600 80600 80600 0
274 20250214 153400 1503054600 80600 80600 80600 80600 0
275 20250214 153300 1503054600 80600 80600 80600 80600 0
276 20250214 153200 1503054600 80600 80600 80600 80600 0
277 20250214 153100 1503054600 80600 80600 80600 80600 0
278 20250214 153000 1503054600 80600 80600 80600 80600 299
279 20250214 152900 1478955200 80700 80700 80700 80700 0
280 20250214 152800 1478955200 80700 80700 80700 80700 0
281 20250214 152700 1478955200 80700 80700 80700 80700 0
282 20250214 152600 1478955200 80700 80700 80700 80700 0
283 20250214 152500 1478955200 80700 80700 80700 80700 0
284 20250214 152400 1478955200 80700 80700 80700 80700 0
285 20250214 152300 1478955200 80700 80700 80700 80700 0
286 20250214 152200 1478955200 80700 80700 80700 80700 0
287 20250214 152100 1478955200 80700 80700 80700 80700 0
288 20250214 152000 1478955200 80700 80700 80700 80700 0
289 20250214 151900 1478955200 80700 80500 80700 80400 60
290 20250214 151800 1474117700 80500 80500 80500 80400 10
291 20250214 151700 1473313000 80400 80500 80500 80400 33
292 20250214 151600 1470658200 80400 80400 80500 80400 43
293 20250214 151500 1467200500 80300 80300 80300 80300 27
294 20250214 151400 1465032400 80300 80400 80400 80300 31
295 20250214 151300 1462540600 80400 80400 80400 80400 4
296 20250214 151200 1462219000 80500 80400 80500 80400 8
297 20250214 151100 1461575700 80600 80300 80600 80300 8
298 20250214 151000 1460932800 80400 80400 80400 80400 1
299 20250214 150900 1460852400 80400 80400 80500 80400 25
300 20250214 150800 1458840100 80400 80400 80400 80400 16
301 20250214 150700 1457553700 80400 80200 80400 80200 83
302 20250214 150600 1450890700 80200 80200 80200 80100 93
303 20250214 150500 1443437000 80200 80300 80300 80200 278
304 20250214 150400 1421141100 80300 80300 80300 80300 29
305 20250214 150300 1418812400 80300 80300 80400 80300 44
306 20250214 150200 1415276900 80300 80400 80400 80300 145
307 20250214 150100 1403620800 80400 80400 80400 80400 0
308 20250214 150000 1403620800 80400 80300 80400 80300 49
309 20250214 145900 1399681700 80300 80200 80400 80200 53
310 20250214 145800 1395425500 80200 80400 80400 80200 11
311 20250214 145700 1394541800 80300 80200 80400 80200 33
312 20250214 145600 1391891000 80200 80500 80500 80200 34
313 20250214 145500 1389162100 80300 80300 80300 80300 70
314 20250214 145400 1383541100 80500 80500 80500 80400 64
315 20250214 145300 1378393900 80300 80300 80300 80300 1
316 20250214 145200 1378313600 80300 80500 80500 80300 18
317 20250214 145100 1376864800 80300 80500 80500 80300 181
318 20250214 145000 1362321300 80500 80500 80500 80500 24
319 20250214 144900 1360389300 80400 80500 80500 80400 50
320 20250214 144800 1356368800 80500 80500 80500 80500 13
321 20250214 144700 1355322300 80400 80600 80600 80400 100
322 20250214 144600 1347276700 80600 80600 80600 80600 13
323 20250214 144500 1346228900 80500 80400 80600 80400 15
324 20250214 144400 1345021000 80400 80500 80500 80400 35
325 20250214 144300 1342206300 80400 80400 80400 80400 2
326 20250214 144200 1342045500 80500 80500 80500 80400 53
327 20250214 144100 1337779100 80400 80300 80500 80300 10
328 20250214 144000 1336974400 80500 80500 80500 80400 146
329 20250214 143900 1325232300 80400 80400 80400 80400 3
330 20250214 143800 1324991100 80400 80600 80600 80400 44
331 20250214 143700 1321447400 80500 80500 80500 80500 0
332 20250214 143600 1321447400 80500 80500 80500 80500 57
333 20250214 143500 1316858900 80400 80400 80500 80400 43
334 20250214 143400 1313397600 80400 80600 80600 80400 8
335 20250214 143300 1312753000 80600 80600 80600 80600 10
336 20250214 143200 1311947000 80400 80400 80400 80400 10
337 20250214 143100 1311143000 80400 80400 80400 80300 5
338 20250214 143000 1310741300 80400 80400 80400 80400 27
339 20250214 142900 1308570500 80300 80300 80300 80300 3
340 20250214 142800 1308329600 80300 80400 80400 80300 166
341 20250214 142700 1294998000 80300 80300 80300 80300 102
342 20250214 142600 1286807400 80400 80600 80600 80400 105
343 20250214 142500 1278358200 80400 80500 80500 80400 6
344 20250214 142400 1277875300 80500 80700 80700 80500 67
345 20250214 142300 1272480200 80500 80700 80700 80500 11
346 20250214 142200 1271592900 80700 80700 80700 80700 7
347 20250214 142100 1271028000 80600 80600 80600 80600 9
348 20250214 142000 1270302600 80600 80600 80600 80600 18
349 20250214 141900 1268851800 80400 80500 80500 80400 45
350 20250214 141800 1265231700 80600 80600 80600 80400 39
351 20250214 141700 1262091200 80500 80700 80700 80500 153
352 20250214 141600 1249769200 80600 80600 80600 80600 20
353 20250214 141500 1248157200 80500 80600 80600 80500 26
354 20250214 141400 1246061900 80700 80700 80700 80700 19
355 20250214 141300 1244528600 80600 80700 80700 80600 48
356 20250214 141200 1240657700 80700 80700 80700 80700 8
357 20250214 141100 1240012100 80600 80700 80700 80600 59
358 20250214 141000 1235251000 80800 80900 80900 80800 42
359 20250214 140900 1231853300 80900 80900 80900 80900 10
360 20250214 140800 1231044300 80800 80900 80900 80800 10
361 20250214 140700 1230235500 80800 80800 80800 80800 22
362 20250214 140600 1228457900 80800 80900 80900 80800 17
363 20250214 140500 1227083600 80700 80700 80700 80700 2
364 20250214 140400 1226922200 80900 80800 80900 80800 46
365 20250214 140300 1223204400 80700 80700 80700 80700 17
366 20250214 140200 1221832500 80900 80900 80900 80900 16
367 20250214 140100 1220538100 80800 80800 80800 80800 28
368 20250214 140000 1218275700 80900 80800 80900 80800 12
369 20250214 135900 1217305000 80700 80700 80800 80700 14
370 20250214 135800 1216174100 80800 80800 80800 80800 8
371 20250214 135700 1215527700 80700 80700 80700 80600 59
372 20250214 135600 1210767900 80600 80700 80700 80600 9
373 20250214 135500 1210041700 80600 80600 80600 80600 16
374 20250214 135400 1208752100 80700 80700 80700 80600 37
375 20250214 135300 1205768200 80700 80700 80700 80700 1
376 20250214 135200 1205687500 80600 80600 80600 80600 11
377 20250214 135100 1204800900 80600 80500 80600 80500 30
378 20250214 135000 1202383000 80600 80600 80600 80500 33
379 20250214 134900 1199724700 80500 80500 80500 80500 1
380 20250214 134800 1199644200 80600 80700 80700 80600 82
381 20250214 134700 1193031500 80600 80700 80700 80600 12
382 20250214 134600 1192063500 80700 80700 80700 80700 9
383 20250214 134500 1191337200 80700 80600 80700 80600 32
384 20250214 134400 1188754900 80500 80600 80600 80500 22
385 20250214 134300 1186982200 80500 80600 80600 80500 4
386 20250214 134200 1186660000 80600 80600 80600 80500 35
387 20250214 134100 1183840900 80600 80600 80600 80600 0
388 20250214 134000 1183840900 80600 80600 80600 80500 65
389 20250214 133900 1178606400 80500 80500 80500 80500 4
390 20250214 133800 1178284400 80500 80500 80500 80500 85
391 20250214 133700 1171441900 80500 80500 80500 80500 0
392 20250214 133600 1171441900 80500 80500 80500 80500 29
393 20250214 133500 1169107400 80400 80400 80400 80300 33
394 20250214 133400 1166454300 80400 80600 80600 80400 18
395 20250214 133300 1165005400 80300 80600 80600 80300 10
396 20250214 133200 1164199900 80500 80500 80500 80400 45
397 20250214 133100 1160577700 80400 80600 80600 80400 337
398 20250214 133000 1133455300 80700 80700 80700 80700 19
399 20250214 132900 1131922000 80700 80600 80700 80600 22
400 20250214 132800 1130146700 80600 80800 80800 80600 23
401 20250214 132700 1128290000 80700 80800 80800 80700 7
402 20250214 132600 1127724500 80800 80900 80900 80800 54
403 20250214 132500 1123359500 80700 80700 80700 80700 3
404 20250214 132400 1123117400 80800 80800 80800 80700 58
405 20250214 132300 1118433000 80700 80800 80800 80700 10
406 20250214 132200 1117625200 80700 80800 80800 80700 157
407 20250214 132100 1104954600 80600 80700 80800 80600 45
408 20250214 132000 1101322200 80800 80800 80800 80800 8
409 20250214 131900 1100675800 80500 80600 80600 80500 24
410 20250214 131800 1098741600 80800 81000 81000 80600 100
411 20250214 131700 1090674400 80800 80800 80800 80800 25
412 20250214 131600 1088654400 80700 80800 80900 80700 20
413 20250214 131500 1087037600 80700 80800 80800 80700 10
414 20250214 131400 1086229900 80800 80800 80800 80700 51
415 20250214 131300 1082109200 80800 80800 80800 80800 0
416 20250214 131200 1082109200 80800 80700 80800 80700 9
417 20250214 131100 1081382100 80700 80700 80800 80700 29
418 20250214 131000 1079040700 80600 80800 80800 80600 13
419 20250214 130900 1077991000 80800 80800 80800 80800 7
420 20250214 130800 1077425400 80800 80700 80800 80700 6
421 20250214 130700 1076941100 80700 80700 80700 80600 49
422 20250214 130600 1072987200 80800 80800 80800 80700 20
423 20250214 130500 1071371500 80700 80700 80700 80700 18
424 20250214 130400 1069918900 80800 80800 80800 80800 16
425 20250214 130300 1068626100 80600 80600 80600 80600 1
426 20250214 130200 1068545500 80600 80800 80800 80600 19
427 20250214 130100 1067010500 80700 80600 80700 80600 40
428 20250214 130000 1063782700 80700 80900 80900 80700 19
429 20250214 125900 1062248000 80700 80900 80900 80700 68
430 20250214 125800 1056752600 80900 81100 81100 80900 48
431 20250214 125700 1052867800 80900 81100 81100 80900 11
432 20250214 125600 1051975900 81100 81100 81100 81100 8
433 20250214 125500 1051327100 80900 81000 81000 80900 52
434 20250214 125400 1047116700 81000 81000 81000 80900 20
435 20250214 125300 1045497200 80900 80900 80900 80900 1
436 20250214 125200 1045416300 80900 80900 81000 80900 82
437 20250214 125100 1038776600 80800 80800 80800 80800 3
438 20250214 125000 1038534200 80800 80900 80900 80800 42
439 20250214 124900 1035136500 80900 80900 80900 80900 35
440 20250214 124800 1032305000 80900 81000 81000 80900 13
441 20250214 124700 1031252500 81000 80800 81000 80800 26
442 20250214 124600 1029150500 80800 80900 80900 80800 31
443 20250214 124500 1026642700 80900 80900 80900 80900 9
444 20250214 124400 1025914600 80900 80900 80900 80900 7
445 20250214 124300 1025348300 80800 80800 80800 80800 3
446 20250214 124200 1025105900 80900 80700 80900 80700 91
447 20250214 124100 1017749500 80700 80700 80700 80700 1
448 20250214 124000 1017668800 80700 80800 80800 80700 28
449 20250214 123900 1015407500 80700 80700 80700 80600 52
450 20250214 123800 1011211500 80800 80900 80900 80800 102
451 20250214 123700 1002967800 80900 80900 80900 80900 0
452 20250214 123600 1002967800 80900 80900 80900 80900 38
453 20250214 123500 999893600 80900 80800 80900 80800 8
454 20250214 123400 999246500 80800 80900 80900 80800 9
455 20250214 123300 998518500 80800 80800 80900 80800 32
456 20250214 123200 995930200 80700 80900 80900 80700 26
457 20250214 123100 993830600 80800 80700 80800 80700 6
458 20250214 123000 993346100 80800 80800 80800 80800 50
459 20250214 122900 989306100 80800 80700 80800 80700 2
460 20250214 122800 989144600 80800 80800 80800 80700 32
461 20250214 122700 986560200 80700 80800 80800 80700 29
462 20250214 122600 984217300 80800 80900 80900 80800 31
463 20250214 122500 981711000 80800 80800 80800 80800 2
464 20250214 122400 981549400 80800 80900 80900 80800 39
465 20250214 122300 978394500 80900 80800 80900 80800 10
466 20250214 122200 977585600 80800 80800 80800 80800 71
467 20250214 122100 971848800 80700 80800 80800 80700 37
468 20250214 122000 968859300 80800 80800 80800 80800 8
469 20250214 121900 968212900 80700 80700 80700 80700 2
470 20250214 121800 968051500 80800 80900 80900 80700 21
471 20250214 121700 966354200 80800 80700 80800 80700 29
472 20250214 121600 964011100 80800 80800 80800 80700 31
473 20250214 121500 961506500 80700 80700 80700 80700 2
474 20250214 121400 961345100 80800 80800 80800 80800 19
475 20250214 121300 959809900 80600 80700 80800 80600 85
476 20250214 121200 952952000 80700 80800 80800 80700 58
477 20250214 121100 948270600 80800 80900 80900 80700 57
478 20250214 121000 943664500 81000 81000 81000 81000 7
479 20250214 120900 943097500 80800 81000 81000 80800 23
480 20250214 120800 941237300 81000 81000 81000 81000 8
481 20250214 120700 940589300 80800 80900 80900 80700 1127
482 20250214 120600 849617900 80900 81100 81100 80900 23
483 20250214 120500 847753400 81100 81100 81100 81100 33
484 20250214 120400 845077100 81100 81000 81100 81000 25
485 20250214 120300 843050100 81100 81000 81100 81000 12
486 20250214 120200 842077100 81100 81100 81100 81100 69
487 20250214 120100 836481200 81000 81000 81000 81000 2
488 20250214 120000 836319200 81100 81100 81100 81100 8
489 20250214 115900 835670400 81000 81000 81100 81000 15
490 20250214 115800 834454300 80900 81100 81100 80900 10
491 20250214 115700 833643700 81100 81100 81100 80900 15
492 20250214 115600 832427900 81000 81100 81100 81000 48
493 20250214 115500 828535200 81000 81000 81000 81000 17
494 20250214 115400 827158200 81100 81100 81100 81100 28
495 20250214 115300 824887400 81000 81000 81000 81000 2
496 20250214 115200 824725400 81100 81100 81100 81100 15
497 20250214 115100 823508900 80900 81200 81200 80900 14
498 20250214 115000 822374200 80900 81200 81200 80900 447
499 20250214 114900 786194300 81100 81200 81200 81100 44
500 20250214 114800 782621600 81300 81300 81300 81300 7
501 20250214 114700 782052500 81300 81300 81300 81200 21
502 20250214 114600 780345500 81300 81300 81300 81300 38
503 20250214 114500 777256100 81200 81200 81200 81200 1
504 20250214 114400 777174900 81200 81400 81400 81200 31
505 20250214 114300 774656300 81300 81200 81300 81200 29
506 20250214 114200 772298800 81200 81400 81400 81200 17
507 20250214 114100 770915200 81200 81300 81400 81200 31
508 20250214 114000 768392300 81300 81300 81300 81200 71
509 20250214 113900 762620100 81200 81300 81300 81200 5
510 20250214 113800 762213800 81300 81300 81300 81300 17
511 20250214 113700 760831700 81300 81300 81300 81300 0
512 20250214 113600 760831700 81300 81300 81300 81300 8
513 20250214 113500 760181300 81100 81300 81300 81100 63
514 20250214 113400 755062500 81400 81300 81400 81300 39
515 20250214 113300 751888300 81300 81300 81300 81300 8
516 20250214 113200 751237900 81200 81400 81400 81200 21
517 20250214 113100 749530700 81400 81500 81500 81300 34
518 20250214 113000 746761200 81500 81500 81500 81500 18
519 20250214 112900 745294200 81300 81300 81300 81300 0
520 20250214 112800 745294200 81300 81500 81500 81300 18
521 20250214 112700 743827400 81400 81400 81400 81400 479
522 20250214 112600 704836800 81400 81300 81400 81300 13
523 20250214 112500 703778900 81200 81300 81300 81200 11
524 20250214 112400 702885200 81100 81300 81300 81100 9
525 20250214 112300 702153700 81300 81100 81300 81100 10
526 20250214 112200 701341100 81300 81300 81300 81300 7
527 20250214 112100 700772000 81200 81300 81300 81200 42
528 20250214 112000 697357500 81300 81400 81400 81300 20
529 20250214 111900 695730700 81400 81400 81400 81400 45
530 20250214 111800 692067700 81500 81400 81500 81400 17
531 20250214 111700 690683000 81400 81400 81400 81400 0
532 20250214 111600 690683000 81400 81500 81500 81400 58
533 20250214 111500 685961100 81400 81400 81400 81400 3
534 20250214 111400 685716900 81400 81500 81500 81300 48
535 20250214 111300 681809200 81500 81500 81500 81500 5
536 20250214 111200 681401700 81500 81500 81500 81500 39
537 20250214 111100 678223200 81500 81300 81500 81300 136
538 20250214 111000 667144800 81400 81400 81400 81400 7
539 20250214 110900 666575000 81400 81400 81400 81200 67
540 20250214 110800 661123700 81300 81400 81400 81300 68
541 20250214 110700 655593500 81300 81300 81300 81300 5
542 20250214 110600 655187000 81400 81300 81400 81300 42
543 20250214 110500 651770400 81200 81200 81200 81200 0
544 20250214 110400 651770400 81200 81300 81300 81200 19
545 20250214 110300 650226000 81200 81300 81300 81200 37
546 20250214 110200 647219500 81200 81200 81200 81200 33
547 20250214 110100 644539900 81200 81000 81200 81000 2
548 20250214 110000 644377700 81100 81200 81200 81100 6
549 20250214 105900 643890600 81200 81000 81200 81000 29
550 20250214 105800 641536400 81000 80900 81000 80900 102
551 20250214 105700 633275100 80900 80900 80900 80900 0
552 20250214 105600 633275100 80900 80900 80900 80900 35
553 20250214 105500 630443600 80800 80800 80800 80800 4
554 20250214 105400 630120400 80800 80800 80800 80800 8
555 20250214 105300 629474000 80800 80900 80900 80800 61
556 20250214 105200 624543000 80900 80900 80900 80900 45
557 20250214 105100 620902500 81000 81000 81000 80900 92
558 20250214 105000 613450600 81000 81000 81000 81000 35
559 20250214 104900 610615600 80900 81000 81000 80900 2
560 20250214 104800 610453700 81000 81000 81000 81000 14
561 20250214 104700 609319700 81000 81000 81200 81000 26
562 20250214 104600 607213300 80900 81100 81100 80900 101
563 20250214 104500 599022400 80900 81000 81000 80900 16
564 20250214 104400 597726500 81000 81000 81000 81000 23
565 20250214 104300 595863500 80900 80900 80900 80900 6
566 20250214 104200 595378100 80900 81000 81000 80900 11
567 20250214 104100 594488100 81000 81000 81000 80900 84
568 20250214 104000 587684200 81000 81000 81000 81000 5
569 20250214 103900 587279200 80900 80900 80900 80900 5
570 20250214 103800 586874700 81000 81000 81000 81000 1
571 20250214 103700 586793700 81000 81000 81000 81000 34
572 20250214 103600 584039700 81000 80900 81000 80900 3
573 20250214 103500 583796800 81000 81000 81000 81000 9
574 20250214 103400 583067800 81000 81000 81000 81000 19
575 20250214 103300 581528800 81000 81100 81100 81000 55
576 20250214 103200 577069400 81200 81000 81200 81000 16
577 20250214 103100 575771600 81000 80800 81000 80700 151
578 20250214 103000 563567000 80800 80700 80800 80700 39
579 20250214 102900 560419500 80700 80800 80800 80700 27
580 20250214 102800 558238200 80900 80800 80900 80800 60
581 20250214 102700 553387900 80800 80800 80900 80800 50
582 20250214 102600 549347600 80900 80900 80900 80900 1
583 20250214 102500 549266700 80900 81000 81000 80900 36
584 20250214 102400 546350800 80900 80900 80900 80900 62
585 20250214 102300 541335000 80900 80900 80900 80900 3
586 20250214 102200 541092300 81100 81000 81100 81000 46
587 20250214 102100 537364300 81000 81000 81000 81000 2
588 20250214 102000 537202300 81000 81100 81100 81000 5
589 20250214 101900 536796900 80900 80900 80900 80900 2
590 20250214 101800 536635100 80800 80800 80800 80800 2
591 20250214 101700 536473500 80900 80700 80900 80700 168
592 20250214 101600 522891200 80700 80800 80800 80700 101
593 20250214 101500 514733800 80800 81000 81000 80800 125
594 20250214 101400 504622000 81000 81100 81100 81000 9
595 20250214 101300 503892800 81100 81500 81500 81100 668
596 20250214 101200 449607000 81500 81400 81500 81400 49
597 20250214 101100 445615000 81300 81400 81400 81200 187
598 20250214 101000 430397000 81300 81500 81500 81300 203
599 20250214 100900 413866000 81400 81100 81400 81100 509
600 20250214 100800 372483800 81000 81000 81000 81000 48
601 20250214 100700 368595800 80900 80900 80900 80900 2
602 20250214 100600 368434000 80900 80900 80900 80900 115
603 20250214 100500 359130500 81000 81000 81000 81000 81
604 20250214 100400 352569500 81000 80900 81000 80900 3
605 20250214 100300 352326600 81000 80900 81000 80900 49
606 20250214 100200 348358600 81000 81000 81000 81000 0
607 20250214 100100 348358600 81000 81000 81000 80900 27
608 20250214 100000 346172000 80800 80800 80800 80800 1
609 20250214 095900 346091200 80800 80800 80900 80800 123
610 20250214 095800 336152000 80900 80900 80900 80900 13
611 20250214 095700 335100300 80900 81000 81000 80900 47
612 20250214 095600 331296100 81100 81100 81100 81100 0
613 20250214 095500 331296100 81100 81400 81400 81100 334
614 20250214 095400 304189100 81400 81400 81400 81400 40
615 20250214 095300 300933100 81400 81400 81400 81400 1
616 20250214 095200 300851700 81300 81300 81300 81300 27
617 20250214 095100 298656600 81300 81400 81400 81300 150
618 20250214 095000 286451900 81300 81400 81400 81300 51
619 20250214 094900 282305400 81300 81200 81300 81100 513
620 20250214 094800 240622600 81200 81200 81200 81200 43
621 20250214 094700 237131000 81200 81000 81200 81000 110
622 20250214 094600 228205500 81200 81200 81200 81200 5
623 20250214 094500 227799500 81200 81200 81200 81200 24
624 20250214 094400 225850700 81100 80800 81100 80800 106
625 20250214 094300 217259100 80700 80700 80700 80700 3
626 20250214 094200 217017000 81000 80900 81000 80800 11
627 20250214 094100 216127200 80700 80600 80700 80600 46
628 20250214 094000 212415200 80600 80600 80700 80600 76
629 20250214 093900 206288600 80600 80700 80700 80600 41
630 20250214 093800 202983900 80700 80800 81000 80700 107
631 20250214 093700 194339900 80800 80600 81100 80600 64
632 20250214 093600 189163400 80600 80700 80700 80600 13
633 20250214 093500 188115500 80600 80700 80800 80600 39
634 20250214 093400 184965200 80700 80700 80700 80700 73
635 20250214 093300 179074100 80900 81000 81000 80700 118
636 20250214 093200 169520400 81100 81100 81200 81100 41
637 20250214 093100 166192800 81300 81300 81300 81100 64
638 20250214 093000 160995200 81400 81400 81400 81400 29
639 20250214 092900 158634600 81400 81200 81400 81200 21
640 20250214 092800 156926900 81400 81200 81400 81200 38
641 20250214 092700 153835200 81300 81300 81300 81300 32
642 20250214 092600 151233600 81400 81400 81400 81400 22
643 20250214 092500 149442800 81400 81400 81400 81400 0
644 20250214 092400 149442800 81400 81500 81500 81400 36
645 20250214 092300 146510900 81500 81400 81500 81400 9
646 20250214 092200 145777900 81400 81600 81700 81400 121
647 20250214 092100 135913400 81700 81700 81700 81700 10
648 20250214 092000 135096400 81700 81700 81700 81600 23
649 20250214 091900 133217400 81600 81400 81600 81400 83
650 20250214 091800 126446200 81300 81500 81500 81300 35
651 20250214 091700 123599500 81600 81600 81800 81600 319
652 20250214 091600 97543100 81600 81500 81600 81500 37
653 20250214 091500 94527100 81100 81500 81500 81100 34
654 20250214 091400 91761500 81500 81100 81500 81000 139
655 20250214 091300 80461600 81100 80500 81100 80500 63
656 20250214 091200 75364200 80200 80300 80300 80200 245
657 20250214 091100 55711700 80400 80800 80800 80400 59
658 20250214 091000 50961700 80200 80200 80200 80200 0
659 20250214 090900 50961700 80200 80100 80600 80100 55
660 20250214 090800 46548200 80100 80100 80100 80100 0
661 20250214 090700 46548200 80100 80100 80100 80000 124
662 20250214 090600 36615900 80100 80300 80300 80100 139
663 20250214 090500 25469700 80300 80500 80500 80300 83
664 20250214 090400 18798600 80500 80500 80500 80500 33
665 20250214 090300 16142100 80500 80500 80500 80400 7
666 20250214 090200 15579000 80300 80700 80700 80300 95
667 20250214 090100 7928300 81000 80900 81000 80900 32
668 20250214 090000 5339400 80900 80900 80900 80900 66