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

700
192820/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,203800,11882914900,152400,152400,152400,152400,1498
20250214,203700,11882914900,152400,152400,152400,152400,0
20250214,203600,11882914900,152400,152400,152400,152400,0
20250214,203500,11882914900,152400,152400,152400,152400,0
20250214,203400,11882914900,152400,152400,152400,152400,0
20250214,203300,11882914900,152400,152400,152400,152400,0
20250214,203200,11882914900,152400,152400,152400,152400,0
20250214,203100,11882914900,152400,152400,152400,152400,0
20250214,203000,11882914900,152400,152400,152400,152400,0
20250214,202900,11882914900,152400,152400,152400,152400,0
20250214,202800,11882914900,152400,152400,152400,152400,0
20250214,202700,11882914900,152400,152400,152400,152400,0
20250214,202600,11882914900,152400,152400,152400,152400,0
20250214,202500,11882914900,152400,152400,152400,152400,0
20250214,202400,11882914900,152400,152400,152400,152400,0
20250214,202300,11882914900,152400,152400,152400,152400,0
20250214,202200,11882914900,152400,152400,152400,152400,0
20250214,202100,11882914900,152400,152400,152400,152400,0
20250214,202000,11882914900,152400,152400,152400,152400,0
20250214,201900,11882914900,152400,152400,152400,152400,0
20250214,201800,11882914900,152400,152400,152400,152400,0
20250214,201700,11882914900,152400,152400,152400,152400,0
20250214,201600,11882914900,152400,152400,152400,152400,0
20250214,201500,11882914900,152400,152400,152400,152400,0
20250214,201400,11882914900,152400,152400,152400,152400,0
20250214,201300,11882914900,152400,152400,152400,152400,0
20250214,201200,11882914900,152400,152400,152400,152400,0
20250214,201100,11882914900,152400,152400,152400,152400,0
20250214,201000,11882914900,152400,152400,152400,152400,0
20250214,200900,11882914900,152400,152400,152400,152400,0
20250214,200800,11882914900,152400,152400,152400,152400,1498
20250214,200700,11882914900,152400,152400,152400,152400,0
20250214,200600,11882914900,152400,152400,152400,152400,0
20250214,200500,11882914900,152400,152400,152400,152400,0
20250214,200400,11882914900,152400,152400,152400,152400,0
20250214,200300,11882914900,152400,152400,152400,152400,0
20250214,200200,11882914900,152400,152400,152400,152400,0
20250214,200100,11882914900,152400,152400,152400,152400,0
20250214,200000,11882914900,152400,152400,152400,152400,0
20250214,195900,11882914900,152400,152400,152400,152400,0
20250214,195800,11882914900,152400,152400,152400,152400,0
20250214,195700,11882914900,152400,152400,152400,152400,0
20250214,195600,11882914900,152400,152400,152400,152400,0
20250214,195500,11882914900,152400,152400,152400,152400,0
20250214,195400,11882914900,152400,152400,152400,152400,0
20250214,195300,11882914900,152400,152400,152400,152400,0
20250214,195200,11882914900,152400,152400,152400,152400,0
20250214,195100,11882914900,152400,152400,152400,152400,0
20250214,195000,11882914900,152400,152400,152400,152400,0
20250214,194900,11882914900,152400,152400,152400,152400,0
20250214,194800,11882914900,152400,152400,152400,152400,0
20250214,194700,11882914900,152400,152400,152400,152400,0
20250214,194600,11882914900,152400,152400,152400,152400,0
20250214,194500,11882914900,152400,152400,152400,152400,0
20250214,194400,11882914900,152400,152400,152400,152400,0
20250214,194300,11882914900,152400,152400,152400,152400,0
20250214,194200,11882914900,152400,152400,152400,152400,0
20250214,194100,11882914900,152400,152400,152400,152400,0
20250214,194000,11882914900,152400,152400,152400,152400,0
20250214,193900,11882914900,152400,152400,152400,152400,0
20250214,193800,11882914900,152400,152400,152400,152400,1498
20250214,193700,11882914900,152400,152400,152400,152400,0
20250214,193600,11882914900,152400,152400,152400,152400,0
20250214,193500,11882914900,152400,152400,152400,152400,0
20250214,193400,11882914900,152400,152400,152400,152400,0
20250214,193300,11882914900,152400,152400,152400,152400,0
20250214,193200,11882914900,152400,152400,152400,152400,0
20250214,193100,11882914900,152400,152400,152400,152400,0
20250214,193000,11882914900,152400,152400,152400,152400,0
20250214,192900,11882914900,152400,152400,152400,152400,0
20250214,192800,11882914900,152400,152400,152400,152400,0
20250214,192700,11882914900,152400,152400,152400,152400,0
20250214,192600,11882914900,152400,152400,152400,152400,0
20250214,192500,11882914900,152400,152400,152400,152400,0
20250214,192400,11882914900,152400,152400,152400,152400,0
20250214,192300,11882914900,152400,152400,152400,152400,0
20250214,192200,11882914900,152400,152400,152400,152400,0
20250214,192100,11882914900,152400,152400,152400,152400,0
20250214,192000,11882914900,152400,152400,152400,152400,0
20250214,191900,11882914900,152400,152400,152400,152400,0
20250214,191800,11882914900,152400,152400,152400,152400,0
20250214,191700,11882914900,152400,152400,152400,152400,0
20250214,191600,11882914900,152400,152400,152400,152400,0
20250214,191500,11882914900,152400,152400,152400,152400,0
20250214,191400,11882914900,152400,152400,152400,152400,0
20250214,191300,11882914900,152400,152400,152400,152400,0
20250214,191200,11882914900,152400,152400,152400,152400,0
20250214,191100,11882914900,152400,152400,152400,152400,0
20250214,191000,11882914900,152400,152400,152400,152400,0
20250214,190900,11882914900,152400,152400,152400,152400,0
20250214,190800,11882914900,152400,152400,152400,152400,1498
20250214,190700,11882914900,152400,152400,152400,152400,0
20250214,190600,11882914900,152400,152400,152400,152400,0
20250214,190500,11882914900,152400,152400,152400,152400,0
20250214,190400,11882914900,152400,152400,152400,152400,0
20250214,190300,11882914900,152400,152400,152400,152400,0
20250214,190200,11882914900,152400,152400,152400,152400,0
20250214,190100,11882914900,152400,152400,152400,152400,0
20250214,190000,11882914900,152400,152400,152400,152400,0
20250214,185900,11882914900,152400,152400,152400,152400,0
20250214,185800,11882914900,152400,152400,152400,152400,0
20250214,185700,11882914900,152400,152400,152400,152400,0
20250214,185600,11882914900,152400,152400,152400,152400,0
20250214,185500,11882914900,152400,152400,152400,152400,0
20250214,185400,11882914900,152400,152400,152400,152400,0
20250214,185300,11882914900,152400,152400,152400,152400,0
20250214,185200,11882914900,152400,152400,152400,152400,0
20250214,185100,11882914900,152400,152400,152400,152400,0
20250214,185000,11882914900,152400,152400,152400,152400,0
20250214,184900,11882914900,152400,152400,152400,152400,0
20250214,184800,11882914900,152400,152400,152400,152400,0
20250214,184700,11882914900,152400,152400,152400,152400,0
20250214,184600,11882914900,152400,152400,152400,152400,0
20250214,184500,11882914900,152400,152400,152400,152400,0
20250214,184400,11882914900,152400,152400,152400,152400,0
20250214,184300,11882914900,152400,152400,152400,152400,0
20250214,184200,11882914900,152400,152400,152400,152400,0
20250214,184100,11882914900,152400,152400,152400,152400,0
20250214,184000,11882914900,152400,152400,152400,152400,0
20250214,183900,11882914900,152400,152400,152400,152400,0
20250214,183800,11882914900,152400,152400,152400,152400,1498
20250214,183700,11882914900,152400,152400,152400,152400,0
20250214,183600,11882914900,152400,152400,152400,152400,0
20250214,183500,11882914900,152400,152400,152400,152400,0
20250214,183400,11882914900,152400,152400,152400,152400,0
20250214,183300,11882914900,152400,152400,152400,152400,0
20250214,183200,11882914900,152400,152400,152400,152400,0
20250214,183100,11882914900,152400,152400,152400,152400,0
20250214,183000,11882914900,152400,152400,152400,152400,0
20250214,182900,11882914900,152400,152400,152400,152400,0
20250214,182800,11882914900,152400,152400,152400,152400,0
20250214,182700,11882914900,152400,152400,152400,152400,0
20250214,182600,11882914900,152400,152400,152400,152400,0
20250214,182500,11882914900,152400,152400,152400,152400,0
20250214,182400,11882914900,152400,152400,152400,152400,0
20250214,182300,11882914900,152400,152400,152400,152400,0
20250214,182200,11882914900,152400,152400,152400,152400,0
20250214,182100,11882914900,152400,152400,152400,152400,0
20250214,182000,11882914900,152400,152400,152400,152400,0
20250214,181900,11882914900,152400,152400,152400,152400,0
20250214,181800,11882914900,152400,152400,152400,152400,0
20250214,181700,11882914900,152400,152400,152400,152400,0
20250214,181600,11882914900,152400,152400,152400,152400,0
20250214,181500,11882914900,152400,152400,152400,152400,0
20250214,181400,11882914900,152400,152400,152400,152400,0
20250214,181300,11882914900,152400,152400,152400,152400,0
20250214,181200,11882914900,152400,152400,152400,152400,0
20250214,181100,11882914900,152400,152400,152400,152400,0
20250214,181000,11882914900,152400,152400,152400,152400,0
20250214,180900,11882914900,152400,152400,152400,152400,0
20250214,180800,11882914900,152400,152400,152400,152400,1498
20250214,180700,11882914900,152400,152400,152400,152400,0
20250214,180600,11882914900,152400,152400,152400,152400,0
20250214,180500,11882914900,152400,152400,152400,152400,0
20250214,180400,11882914900,152400,152400,152400,152400,0
20250214,180300,11882914900,152400,152400,152400,152400,0
20250214,180200,11882914900,152400,152400,152400,152400,0
20250214,180100,11882914900,152400,152400,152400,152400,0
20250214,180000,11882914900,152400,152400,152400,152400,0
20250214,175900,11882914900,152400,152400,152400,152400,0
20250214,175800,11882914900,152400,152400,152400,152400,0
20250214,175700,11882914900,152400,152400,152400,152400,0
20250214,175600,11882914900,152400,152400,152400,152400,0
20250214,175500,11882914900,152400,152400,152400,152400,0
20250214,175400,11882914900,152400,152400,152400,152400,0
20250214,175300,11882914900,152400,152400,152400,152400,0
20250214,175200,11882914900,152400,152400,152400,152400,0
20250214,175100,11882914900,152400,152400,152400,152400,0
20250214,175000,11882914900,152400,152400,152400,152400,0
20250214,174900,11882914900,152400,152400,152400,152400,0
20250214,174800,11882914900,152400,152400,152400,152400,0
20250214,174700,11882914900,152400,152400,152400,152400,0
20250214,174600,11882914900,152400,152400,152400,152400,0
20250214,174500,11882914900,152400,152400,152400,152400,0
20250214,174400,11882914900,152400,152400,152400,152400,0
20250214,174300,11882914900,152400,152400,152400,152400,0
20250214,174200,11882914900,152400,152400,152400,152400,0
20250214,174100,11882914900,152400,152400,152400,152400,0
20250214,174000,11882914900,152400,152400,152400,152400,0
20250214,173900,11882914900,152400,152400,152400,152400,0
20250214,173800,11882914900,152400,152400,152400,152400,1498
20250214,173700,11882914900,152400,152400,152400,152400,0
20250214,173600,11882914900,152400,152400,152400,152400,0
20250214,173500,11882914900,152400,152400,152400,152400,0
20250214,173400,11882914900,152400,152400,152400,152400,0
20250214,173300,11882914900,152400,152400,152400,152400,0
20250214,173200,11882914900,152400,152400,152400,152400,0
20250214,173100,11882914900,152400,152400,152400,152400,0
20250214,173000,11882914900,152400,152400,152400,152400,0
20250214,172900,11882914900,152400,152400,152400,152400,0
20250214,172800,11882914900,152400,152400,152400,152400,0
20250214,172700,11882914900,152400,152400,152400,152400,0
20250214,172600,11882914900,152400,152400,152400,152400,0
20250214,172500,11882914900,152400,152400,152400,152400,0
20250214,172400,11882914900,152400,152400,152400,152400,0
20250214,172300,11882914900,152400,152400,152400,152400,0
20250214,172200,11882914900,152400,152400,152400,152400,0
20250214,172100,11882914900,152400,152400,152400,152400,0
20250214,172000,11882914900,152400,152400,152400,152400,0
20250214,171900,11882914900,152400,152400,152400,152400,0
20250214,171800,11882914900,152400,152400,152400,152400,0
20250214,171700,11882914900,152400,152400,152400,152400,0
20250214,171600,11882914900,152400,152400,152400,152400,0
20250214,171500,11882914900,152400,152400,152400,152400,0
20250214,171400,11882914900,152400,152400,152400,152400,0
20250214,171300,11882914900,152400,152400,152400,152400,0
20250214,171200,11882914900,152400,152400,152400,152400,0
20250214,171100,11882914900,152400,152400,152400,152400,0
20250214,171000,11882914900,152400,152400,152400,152400,0
20250214,170900,11882914900,152400,152400,152400,152400,0
20250214,170800,11882914900,152400,152400,152400,152400,1498
20250214,170700,11882914900,152400,152400,152400,152400,0
20250214,170600,11882914900,152400,152400,152400,152400,0
20250214,170500,11882914900,152400,152400,152400,152400,0
20250214,170400,11882914900,152400,152400,152400,152400,0
20250214,170300,11882914900,152400,152400,152400,152400,0
20250214,170200,11882914900,152400,152400,152400,152400,0
20250214,170100,11882914900,152400,152400,152400,152400,0
20250214,170000,11882914900,152400,152400,152400,152400,0
20250214,165900,11882914900,152400,152400,152400,152400,0
20250214,165800,11882914900,152400,152400,152400,152400,0
20250214,165700,11882914900,152400,152400,152400,152400,0
20250214,165600,11882914900,152400,152400,152400,152400,0
20250214,165500,11882914900,152400,152400,152400,152400,0
20250214,165400,11882914900,152400,152400,152400,152400,0
20250214,165300,11882914900,152400,152400,152400,152400,0
20250214,165200,11882914900,152400,152400,152400,152400,0
20250214,165100,11882914900,152400,152400,152400,152400,0
20250214,165000,11882914900,152400,152400,152400,152400,0
20250214,164900,11882914900,152400,152400,152400,152400,0
20250214,164800,11882914900,152400,152400,152400,152400,0
20250214,164700,11882914900,152400,152400,152400,152400,0
20250214,164600,11882914900,152400,152400,152400,152400,0
20250214,164500,11882914900,152400,152400,152400,152400,0
20250214,164400,11882914900,152400,152400,152400,152400,0
20250214,164300,11882914900,152400,152400,152400,152400,0
20250214,164200,11882914900,152400,152400,152400,152400,0
20250214,164100,11882914900,152400,152400,152400,152400,0
20250214,164000,11882914900,152400,152400,152400,152400,0
20250214,163900,11882914900,152400,152400,152400,152400,0
20250214,163800,11882914900,152400,152400,152400,152400,1498
20250214,163700,11882914900,152400,152400,152400,152400,0
20250214,163600,11882914900,152400,152400,152400,152400,0
20250214,163500,11882914900,152400,152400,152400,152400,0
20250214,163400,11882914900,152400,152400,152400,152400,0
20250214,163300,11882914900,152400,152400,152400,152400,0
20250214,163200,11882914900,152400,152400,152400,152400,0
20250214,163100,11882914900,152400,152400,152400,152400,0
20250214,163000,11882914900,152400,152400,152400,152400,0
20250214,162900,11882914900,152400,152400,152400,152400,0
20250214,162800,11882914900,152400,152400,152400,152400,0
20250214,162700,11882914900,152400,152400,152400,152400,0
20250214,162600,11882914900,152400,152400,152400,152400,0
20250214,162500,11882914900,152400,152400,152400,152400,0
20250214,162400,11882914900,152400,152400,152400,152400,0
20250214,162300,11882914900,152400,152400,152400,152400,0
20250214,162200,11882914900,152400,152400,152400,152400,0
20250214,162100,11882914900,152400,152400,152400,152400,0
20250214,162000,11882914900,152400,152400,152400,152400,0
20250214,161900,11882914900,152400,152400,152400,152400,0
20250214,161800,11882914900,152400,152400,152400,152400,0
20250214,161700,11882914900,152400,152400,152400,152400,0
20250214,161600,11882914900,152400,152400,152400,152400,0
20250214,161500,11882914900,152400,152400,152400,152400,0
20250214,161400,11882914900,152400,152400,152400,152400,0
20250214,161300,11882914900,152400,152400,152400,152400,0
20250214,161200,11882914900,152400,152400,152400,152400,0
20250214,161100,11882914900,152400,152400,152400,152400,0
20250214,161000,11882914900,152400,152400,152400,152400,0
20250214,160900,11882914900,152400,152400,152400,152400,0
20250214,160800,11882914900,152400,152400,152400,152400,1498
20250214,160700,11882914900,152400,152400,152400,152400,0
20250214,160600,11882914900,152400,152400,152400,152400,0
20250214,160500,11882914900,152400,152400,152400,152400,0
20250214,160400,11882914900,152400,152400,152400,152400,0
20250214,160300,11882914900,152400,152400,152400,152400,0
20250214,160200,11882914900,152400,152400,152400,152400,0
20250214,160100,11882914900,152400,152400,152400,152400,0
20250214,160000,11882914900,152400,152400,152400,152400,0
20250214,155900,11882914900,152400,152400,152400,152400,0
20250214,155800,11882914900,152400,152400,152400,152400,0
20250214,155700,11882914900,152400,152400,152400,152400,0
20250214,155600,11882914900,152400,152400,152400,152400,0
20250214,155500,11882914900,152400,152400,152400,152400,0
20250214,155400,11882914900,152400,152400,152400,152400,0
20250214,155300,11882914900,152400,152400,152400,152400,0
20250214,155200,11882914900,152400,152400,152400,152400,0
20250214,155100,11882914900,152400,152400,152400,152400,0
20250214,155000,11882914900,152400,152400,152400,152400,0
20250214,154900,11882914900,152400,152400,152400,152400,0
20250214,154800,11882914900,152400,152400,152400,152400,0
20250214,154700,11882914900,152400,152400,152400,152400,0
20250214,154600,11882914900,152400,152400,152400,152400,0
20250214,154500,11882914900,152400,152400,152400,152400,0
20250214,154400,11882914900,152400,152400,152400,152400,0
20250214,154300,11882914900,152400,152400,152400,152400,0
20250214,154200,11882914900,152400,152400,152400,152400,0
20250214,154100,11882914900,152400,152400,152400,152400,0
20250214,154000,11882914900,152400,152400,152400,152400,0
20250214,153900,11882914900,152400,152400,152400,152400,0
20250214,153800,11882914900,152400,152400,152400,152400,1498
20250214,153700,11882914900,152400,152400,152400,152400,0
20250214,153600,11882914900,152400,152400,152400,152400,0
20250214,153500,11882914900,152400,152400,152400,152400,0
20250214,153400,11882914900,152400,152400,152400,152400,0
20250214,153300,11882914900,152400,152400,152400,152400,0
20250214,153200,11882914900,152400,152400,152400,152400,0
20250214,153100,11882914900,152400,152400,152400,152400,0
20250214,153000,11882914900,152400,152400,152400,152400,1498
20250214,152900,11654619700,152200,152200,152200,152200,0
20250214,152800,11654619700,152200,152200,152200,152200,0
20250214,152700,11654619700,152200,152200,152200,152200,0
20250214,152600,11654619700,152200,152200,152200,152200,0
20250214,152500,11654619700,152200,152200,152200,152200,0
20250214,152400,11654619700,152200,152200,152200,152200,0
20250214,152300,11654619700,152200,152200,152200,152200,0
20250214,152200,11654619700,152200,152200,152200,152200,0
20250214,152100,11654619700,152200,152200,152200,152200,0
20250214,152000,11654619700,152200,152200,152200,152200,0
20250214,151900,11654619700,152200,152200,152300,152200,71
20250214,151800,11643810500,152300,152300,152300,152100,148
20250214,151700,11621280300,152300,152200,152300,152200,129
20250214,151600,11601641200,152200,152500,152500,152200,86
20250214,151500,11588540500,152300,152200,152500,152100,143
20250214,151400,11566771500,152200,152100,152400,152100,87
20250214,151300,11553527400,152100,152300,152400,152100,401
20250214,151200,11492486200,152300,152600,152600,152300,266
20250214,151100,11451924900,152500,152500,152600,152500,67
20250214,151000,11441705400,152500,152500,152700,152500,163
20250214,150900,11416838900,152500,152600,152700,152500,127
20250214,150800,11397462000,152600,152800,152900,152500,196
20250214,150700,11367527600,152800,152700,153000,152700,180
20250214,150600,11340018500,152700,152600,152800,152600,96
20250214,150500,11325357500,152600,152600,153000,152600,292
20250214,150400,11280735700,152700,152600,152700,152500,115
20250214,150300,11263184400,152600,152400,152700,152300,172
20250214,150200,11236972000,152600,152300,152600,152300,187
20250214,150100,11208472900,152400,152300,152400,152200,105
20250214,150000,11192482900,152400,152300,152400,152200,203
20250214,145900,11161573400,152200,152100,152300,152100,155
20250214,145800,11137977500,152100,152400,152400,152100,337
20250214,145700,11086690500,152300,152300,152400,152200,225
20250214,145600,11052421000,152300,152300,152400,152200,317
20250214,145500,11004151200,152300,152400,152500,152300,185
20250214,145400,10975967200,152300,152400,152600,152300,331
20250214,145300,10925523000,152400,152600,152600,152400,239
20250214,145200,10889077100,152700,152500,152700,152500,138
20250214,145100,10868020000,152500,152600,152900,152400,245
20250214,145000,10830648100,152600,152600,152800,152500,128
20250214,144900,10811119500,152600,152700,152800,152600,227
20250214,144800,10776448400,152800,152600,152800,152500,185
20250214,144700,10748205700,152600,152500,152800,152500,75
20250214,144600,10736755700,152600,152500,152700,152500,237
20250214,144500,10700585700,152400,152700,152800,152400,453
20250214,144400,10631478700,152700,152800,152900,152600,179
20250214,144300,10604141500,152800,152900,152900,152700,131
20250214,144200,10584130100,152800,152700,153100,152700,146
20250214,144100,10561810100,152700,152600,153100,152500,340
20250214,144000,10509912500,152600,152800,152900,152600,138
20250214,143900,10488829800,152800,152900,152900,152600,197
20250214,143800,10458730800,152900,152700,153000,152600,225
20250214,143700,10424355400,152800,152800,152900,152600,148
20250214,143600,10401744400,152800,152600,153000,152500,102
20250214,143500,10386163300,152600,152300,152600,152300,580
20250214,143400,10297757000,152300,152700,152800,152300,648
20250214,143300,10198946400,152800,152700,152900,152700,206
20250214,143200,10167461000,152900,152700,152900,152600,234
20250214,143100,10131730300,152900,152600,153000,152500,179
20250214,143000,10104398900,152600,152500,152800,152500,197
20250214,142900,10074329300,152500,152600,152600,152500,248
20250214,142800,10036503700,153000,153000,153000,152400,796
20250214,142700,9914893900,153000,153300,153300,153000,256
20250214,142600,9875690700,153200,153600,153600,153200,606
20250214,142500,9782723500,153600,154200,154200,153600,988
20250214,142400,9630729500,154200,154600,154700,154200,788
20250214,142300,9509044800,154600,154600,154700,154500,130
20250214,142200,9488946900,154600,154700,154800,154600,171
20250214,142100,9462496300,154700,154700,154800,154600,69
20250214,142000,9451821200,154700,154600,154800,154500,100
20250214,141900,9436358000,154500,154600,154700,154500,129
20250214,141800,9416408500,154600,154600,154800,154600,217
20250214,141700,9382846200,154600,154700,154900,154600,93
20250214,141600,9368456000,154700,154800,155000,154700,87
20250214,141500,9354987300,154800,154800,154900,154700,106
20250214,141400,9338580700,154800,154700,154900,154700,91
20250214,141300,9324497600,154800,154600,154800,154600,92
20250214,141200,9310269200,154600,154700,154800,154600,291
20250214,141100,9265250900,154700,154800,154900,154700,156
20250214,141000,9241104600,155000,154800,155000,154800,130
20250214,140900,9220975400,154800,154800,154900,154700,114
20250214,140800,9203330200,154800,154900,154900,154800,68
20250214,140700,9192801800,154800,154800,154900,154800,152
20250214,140600,9169266900,154900,154800,154900,154800,100
20250214,140500,9153784000,154800,154800,154900,154800,64
20250214,140400,9143874600,154800,154800,155000,154800,112
20250214,140300,9126525300,154900,154800,154900,154800,79
20250214,140200,9114292300,154800,154800,155000,154800,63
20250214,140100,9104536300,154800,154900,154900,154800,98
20250214,140000,9089362100,154800,154800,155000,154700,85
20250214,135900,9076199300,154700,154700,155000,154700,67
20250214,135800,9065827700,154700,154900,155000,154700,232
20250214,135700,9029906500,154800,154800,154900,154800,116
20250214,135600,9011947300,154800,154900,155000,154800,70
20250214,135500,9001104600,154800,154800,154900,154800,100
20250214,135400,8985621600,154900,155000,155000,154800,94
20250214,135300,8971062200,154900,154800,154900,154700,101
20250214,135200,8955423300,154800,155100,155300,154700,543
20250214,135100,8871230700,155100,155200,155300,155100,86
20250214,135000,8857882300,155300,155300,155300,155200,72
20250214,134900,8846706500,155300,155100,155300,155100,122
20250214,134800,8827775300,155200,155000,155300,155000,265
20250214,134700,8786669800,155000,155000,155000,154900,242
20250214,134600,8749167100,155100,154900,155100,154900,139
20250214,134500,8727626000,155000,155000,155000,154900,89
20250214,134400,8713836600,155000,154900,155100,154900,58
20250214,134300,8704849100,154900,154900,155000,154900,82
20250214,134200,8692142500,154900,154900,155000,154800,157
20250214,134100,8667826600,154900,154900,155100,154800,73
20250214,134000,8656520000,155100,154900,155100,154800,115
20250214,133900,8638696100,154900,154800,154900,154700,115
20250214,133800,8620890600,154800,154700,154800,154700,72
20250214,133700,8609750200,154700,154700,154900,154700,61
20250214,133600,8600309600,154700,154900,154900,154700,119
20250214,133500,8581887400,154800,154700,154900,154700,134
20250214,133400,8561148900,154800,154900,155000,154700,226
20250214,133300,8526164200,155000,155100,155300,155000,220
20250214,133200,8492038200,155100,155200,155200,155000,93
20250214,133100,8477612200,155100,155000,155300,155000,72
20250214,133000,8466448600,155000,155100,155300,155000,287
20250214,132900,8421920300,155200,155200,155200,155100,95
20250214,132800,8407182500,155200,155300,155300,155100,190
20250214,132700,8377702900,155200,155100,155500,155100,565
20250214,132600,8289908900,155100,154800,155100,154800,527
20250214,132500,8208247500,154800,154800,154900,154800,91
20250214,132400,8194154900,154900,154800,155000,154800,185
20250214,132300,8165499300,154800,154800,155000,154800,180
20250214,132200,8137607000,155000,154700,155000,154600,113
20250214,132100,8120110300,154700,154600,154800,154600,82
20250214,132000,8107426000,154600,154800,154900,154600,88
20250214,131900,8093806700,154900,154900,155000,154700,50
20250214,131800,8086066600,155100,154900,155100,154800,175
20250214,131700,8058958000,154900,155200,155200,154900,69
20250214,131600,8048255900,155200,155000,155300,154900,119
20250214,131500,8029799600,155000,154900,155400,154800,168
20250214,131400,8003748000,154800,154800,155100,154800,88
20250214,131300,7990118300,154800,154700,154800,154600,93
20250214,131200,7975729100,154700,154600,154800,154600,82
20250214,131100,7963044200,154600,154900,154900,154600,88
20250214,131000,7949422600,155100,155000,155100,154700,401
20250214,130900,7887295200,155100,155000,155100,155000,69
20250214,130800,7876598400,155000,155200,155300,155000,332
20250214,130700,7825099200,155100,155100,155300,155100,126
20250214,130600,7805544600,155200,155200,155300,155100,123
20250214,130500,7786457800,155200,155200,155300,155100,56
20250214,130400,7777765500,155300,155200,155300,155100,55
20250214,130300,7769230600,155300,155200,155400,155100,195
20250214,130200,7738957200,155200,155200,155300,155100,70
20250214,130100,7728092800,155300,154900,155300,154900,88
20250214,130000,7714435800,154900,154900,155000,154800,107
20250214,125900,7697856900,154900,155200,155200,154900,61
20250214,125800,7688402800,155000,154900,155300,154800,224
20250214,125700,7653646000,155000,154900,155000,154800,77
20250214,125600,7641716200,154700,154600,154900,154600,108
20250214,125500,7625004800,154600,154700,154900,154600,93
20250214,125400,7610611800,154800,154700,154800,154600,49
20250214,125300,7603033700,154700,154600,154800,154600,57
20250214,125200,7594217400,154600,154400,154600,154400,59
20250214,125100,7585098400,154500,154300,154500,154300,54
20250214,125000,7576764500,154400,154400,154800,154300,175
20250214,124900,7549719600,154400,154400,154500,154300,88
20250214,124800,7536133700,154300,154400,154400,154300,189
20250214,124700,7506953500,154400,154600,154600,154400,98
20250214,124600,7491815300,154500,154500,154600,154500,63
20250214,124500,7482079200,154500,154500,154600,154400,73
20250214,124400,7470801400,154600,154500,154700,154500,64
20250214,124300,7460908600,154400,154500,154700,154400,48
20250214,124200,7453491500,154500,154500,154700,154500,61
20250214,124100,7444062600,154500,154600,154700,154500,92
20250214,124000,7429841900,154600,154700,154800,154600,112
20250214,123900,7412517000,155000,154600,155000,154500,94
20250214,123800,7397975900,154500,154700,154800,154500,29
20250214,123700,7393492600,154700,154900,154900,154700,79
20250214,123600,7381264800,154700,154700,154900,154700,60
20250214,123500,7371979500,154700,154700,154800,154700,52
20250214,123400,7363934300,154800,154700,154800,154700,52
20250214,123300,7355887900,154700,154700,154900,154600,45
20250214,123200,7348922900,154700,154700,155000,154600,132
20250214,123100,7328491500,154700,154700,155000,154600,109
20250214,123000,7311619100,154700,154700,154900,154700,59
20250214,122900,7302486200,154900,154700,154900,154700,79
20250214,122800,7290257400,154700,154700,154800,154700,60
20250214,122700,7280973500,154700,154700,154800,154600,36
20250214,122600,7275405300,154700,154600,154700,154600,70
20250214,122500,7264580800,154700,154600,154700,154500,80
20250214,122400,7252215100,154700,154800,154800,154600,123
20250214,122300,7233183500,154800,154600,154900,154600,61
20250214,122200,7223749100,154600,154700,154800,154500,43
20250214,122100,7217099500,154700,154500,155000,154500,66
20250214,122000,7206885000,154500,154600,154700,154500,52
20250214,121900,7198844000,154600,154800,154800,154500,134
20250214,121800,7178118100,154800,154800,154900,154700,37
20250214,121700,7172392700,154700,154700,154900,154600,74
20250214,121600,7160942700,154700,154800,155100,154600,136
20250214,121500,7139894100,154900,154600,154900,154600,92
20250214,121400,7125664100,154600,154600,154800,154600,58
20250214,121300,7116691100,154900,154700,154900,154600,127
20250214,121200,7097044000,154700,154700,154800,154700,67
20250214,121100,7086676200,154700,154600,154700,154600,50
20250214,121000,7078943600,154600,154900,154900,154600,160
20250214,120900,7054186400,155000,154800,155000,154800,62
20250214,120800,7044583300,154800,154800,155000,154700,74
20250214,120700,7033124100,154800,154800,154900,154700,92
20250214,120600,7018881800,154800,154700,154800,154600,41
20250214,120500,7012540900,154600,154500,154700,154500,53
20250214,120400,7004345800,154600,154600,154700,154500,94
20250214,120300,6989820700,154500,154600,154700,154500,45
20250214,120200,6982864000,154600,154700,154700,154500,44
20250214,120100,6976060700,154600,154600,154700,154500,87
20250214,120000,6962609900,154900,154600,154900,154500,60
20250214,115900,6953336700,154500,154700,155000,154500,310
20250214,115800,6905398600,154600,154900,154900,154600,141
20250214,115700,6883579400,154800,154800,154900,154800,62
20250214,115600,6873977700,154800,154800,154900,154700,61
20250214,115500,6864533600,154800,154700,154800,154600,56
20250214,115400,6855869100,154700,154600,154900,154600,74
20250214,115300,6844420400,154700,154800,154800,154600,25
20250214,115200,6840553500,154800,154700,154900,154700,50
20250214,115100,6832815700,154700,154800,154800,154600,83
20250214,115000,6819975900,154800,154600,154800,154600,58
20250214,114900,6811005500,154600,154700,154900,154500,339
20250214,114800,6758585200,154800,154800,154900,154800,154
20250214,114700,6734744900,154900,154900,155000,154800,122
20250214,114600,6715849000,155000,155100,155100,154900,262
20250214,114500,6675236600,155100,155000,155100,155000,37
20250214,114400,6669499800,155000,155100,155200,155000,169
20250214,114300,6643289100,155200,155200,155200,155100,161
20250214,114200,6618314400,155200,155200,155200,155100,49
20250214,114100,6610711400,155200,155300,155300,155100,101
20250214,114000,6595043100,155300,155400,155400,155200,163
20250214,113900,6569728100,155300,155300,155500,155300,59
20250214,113800,6560560200,155400,155400,155400,155200,190
20250214,113700,6531054800,155400,155200,155500,155200,116
20250214,113600,6513025800,155200,155500,155500,155100,162
20250214,113500,6487868300,155500,155400,155500,155300,158
20250214,113400,6463304100,155300,155300,155400,155300,134
20250214,113300,6442488900,155300,155500,155500,155200,216
20250214,113200,6408932800,155500,155400,155500,155400,186
20250214,113100,6380018100,155400,155300,155500,155300,313
20250214,113000,6331385200,155300,155200,155300,155200,71
20250214,112900,6320360300,155100,155000,155300,155000,80
20250214,112800,6307946600,155100,155100,155200,155100,64
20250214,112700,6298018300,155100,155000,155100,154900,71
20250214,112600,6287011300,154900,154900,155000,154900,20
20250214,112500,6283912700,155000,154900,155000,154700,115
20250214,112400,6266109200,154900,155200,155200,154900,74
20250214,112300,6254639100,155200,154900,155200,154900,125
20250214,112200,6235254200,154900,154900,155000,154800,56
20250214,112100,6226579300,154900,154900,155000,154900,87
20250214,112000,6213099400,155000,154900,155000,154900,43
20250214,111900,6206438200,154900,154800,154900,154800,38
20250214,111800,6200555300,154800,154800,154800,154700,69
20250214,111700,6189874900,154800,155000,155000,154700,113
20250214,111600,6172377500,155100,154900,155100,154800,61
20250214,111500,6162924300,154900,154900,155000,154800,131
20250214,111400,6142629500,154800,154900,155000,154800,127
20250214,111300,6122965200,154900,154800,154900,154800,33
20250214,111200,6117855300,154800,155000,155000,154700,91
20250214,111100,6103766600,155000,154900,155000,154900,87
20250214,111000,6090288100,154900,155000,155000,154900,15
20250214,110900,6087963300,154800,154900,155000,154800,117
20250214,110800,6069837800,154900,155100,155200,154900,67
20250214,110700,6059448100,155200,155100,155200,155000,126
20250214,110600,6039905500,155100,155100,155100,154900,53
20250214,110500,6031690700,155200,155100,155200,154900,58
20250214,110400,6022696000,155100,155000,155100,155000,54
20250214,110300,6014323700,155000,154900,155000,154800,42
20250214,110200,6007819400,155000,154800,155000,154800,41
20250214,110100,6001469300,154700,155100,155100,154700,95
20250214,110000,5986756000,155100,154900,155100,154900,99
20250214,105900,5971412900,155000,154900,155000,154900,29
20250214,105800,5966918000,154900,154800,155000,154800,21
20250214,105700,5963665100,154800,154900,154900,154700,130
20250214,105600,5943537800,155000,154800,155000,154700,15
20250214,105500,5941215700,154800,154500,154800,154500,129
20250214,105400,5921268000,154600,154800,154800,154500,174
20250214,105300,5894357000,154700,155100,155100,154700,60
20250214,105200,5885069100,155000,154800,155000,154800,25
20250214,105100,5881194500,154800,155100,155100,154700,92
20250214,105000,5866949200,155100,155200,155200,155100,34
20250214,104900,5861673400,155200,155300,155400,154800,104
20250214,104800,5845550000,155400,155300,155400,155000,152
20250214,104700,5821945400,155300,155200,155300,155100,131
20250214,104600,5801607300,155100,155000,155200,154900,139
20250214,104500,5780063700,155000,155200,155300,155000,181
20250214,104400,5751977500,155200,155000,155200,155000,126
20250214,104300,5732428200,155000,154900,155000,154800,44
20250214,104200,5725612000,154900,154900,154900,154800,65
20250214,104100,5715544300,154900,154700,155100,154600,1686
20250214,104000,5454569900,154700,154700,154700,154600,108
20250214,103900,5437869100,154700,154700,154800,154600,131
20250214,103800,5417607700,154800,154800,154800,154700,34
20250214,103700,5412345300,154800,154800,154800,154700,103
20250214,103600,5396404500,154900,154800,154900,154700,22
20250214,103500,5392997600,154800,154800,154900,154700,98
20250214,103400,5377826100,154800,154800,154900,154800,96
20250214,103300,5362961400,154800,154800,154900,154700,48
20250214,103200,5355529700,154800,154600,154900,154600,156
20250214,103100,5331383500,154600,154500,154600,154500,299
20250214,103000,5285187900,154500,154500,154500,154400,105
20250214,102900,5268965800,154500,154400,154500,154400,94
20250214,102800,5254451100,154300,154500,154500,154300,142
20250214,102700,5232519700,154500,154500,154500,154500,52
20250214,102600,5224485700,154500,154500,154500,154400,37
20250214,102500,5218771700,154500,154300,154500,154200,69
20250214,102400,5208120500,154300,154300,154500,154300,132
20250214,102300,5187748200,154200,154300,154800,154200,156
20250214,102200,5163642700,154300,154300,154300,154100,118
20250214,102100,5145446000,154300,154400,154600,154300,191
20250214,102000,5115958200,154400,154400,154400,154300,50
20250214,101900,5108239300,154300,154400,154400,154300,44
20250214,101800,5101445900,154300,154300,154300,154200,49
20250214,101700,5093885300,154300,154300,154300,154200,139
20250214,101600,5072444900,154300,154200,154300,154200,52
20250214,101500,5064421400,154300,154300,154300,154200,37
20250214,101400,5058712500,154200,154300,154300,154200,80
20250214,101300,5046375600,154300,154400,154500,154200,106
20250214,101200,5030022500,154400,154400,154600,154400,141
20250214,101100,5008248300,154400,154400,154400,154300,68
20250214,101000,4997749900,154400,154500,154500,154100,81
20250214,100900,4985253700,154500,154600,154700,154300,119
20250214,100800,4966870900,154300,154100,154300,154100,83
20250214,100700,4954071600,154300,154000,154400,153900,173
20250214,100600,4927418900,153900,154000,154000,153900,88
20250214,100500,4913868600,154000,153800,154000,153700,124
20250214,100400,4894790500,153700,153700,153700,153600,174
20250214,100300,4868046800,153700,153700,153700,153600,83
20250214,100200,4855293200,153700,154700,154800,153600,1402
20250214,100100,4639088500,154800,154800,154800,154700,52
20250214,100000,4631040400,154700,155200,155200,154700,234
20250214,095900,4594780000,155200,155100,155600,155000,109
20250214,095800,4577859500,155000,155000,155100,155000,155
20250214,095700,4553830700,155100,155000,155100,155000,20
20250214,095600,4550729600,155100,155100,155100,155000,257
20250214,095500,4510887300,155000,155100,155300,155000,215
20250214,095400,4477519400,155200,155200,155500,155000,380
20250214,095300,4418521900,155400,154900,155600,154900,196
20250214,095200,4388108000,154900,155200,155200,154700,972
20250214,095100,4237471300,155200,155600,155600,155200,166
20250214,095000,4211687300,155700,155400,155700,155400,135
20250214,094900,4190689500,155400,155500,155600,155400,142
20250214,094800,4168602500,155500,155800,155800,155500,258
20250214,094700,4128464600,155800,156100,156100,155800,239
20250214,094600,4091199800,156100,156300,156300,156000,553
20250214,094500,4004822400,156400,156400,156500,156200,411
20250214,094400,3940535200,156400,155500,156500,155500,5658
20250214,094300,3058283300,155400,155500,155500,155400,57
20250214,094200,3049420000,155500,155500,155500,155400,53
20250214,094100,3041179900,155600,155200,155600,155200,212
20250214,094000,3008241700,155200,155200,155200,155100,112
20250214,093900,2990866800,155200,155000,155200,154900,61
20250214,093800,2981406400,155000,155100,155100,155000,117
20250214,093700,2963270900,155000,155100,155200,155000,89
20250214,093600,2949469800,155200,154900,155200,154900,93
20250214,093500,2935053900,155200,154900,155200,154900,87
20250214,093400,2921576400,154800,155200,155300,154800,598
20250214,093300,2828814100,155100,155000,155100,155000,75
20250214,093200,2817184600,155000,155100,155100,155000,141
20250214,093100,2795326100,155200,155200,155200,154700,267
20250214,093000,2753911400,155200,155000,155200,154700,877
20250214,092900,2617978800,155100,155200,155200,155000,116
20250214,092800,2599982000,155200,155200,155200,155000,75
20250214,092700,2588343200,155200,155600,155600,154800,947
20250214,092600,2441497800,155300,155500,155700,155300,966
20250214,092500,2291221500,155600,155600,155700,155500,263
20250214,092400,2250294600,155300,155600,155600,155300,61
20250214,092300,2240803600,155200,155500,155600,155200,386
20250214,092200,2180831000,155500,155600,155700,155300,400
20250214,092100,2118658400,155600,155700,155900,155500,388
20250214,092000,2058226800,155700,154500,155800,154500,2615
20250214,091900,1651923400,154500,154400,154500,154300,92
20250214,091800,1637717500,154400,154100,154400,154100,96
20250214,091700,1622912500,154100,154100,154500,153900,1002
20250214,091600,1468576900,154100,154500,154500,154000,445
20250214,091500,1399907900,154500,154600,154800,154500,365
20250214,091400,1343434800,154700,154500,154800,154500,260
20250214,091300,1303252300,154600,154500,154600,154500,57
20250214,091200,1294445700,154600,154500,154900,154400,391
20250214,091100,1233934300,154700,154400,154800,154300,489
20250214,091000,1158419600,154500,154700,154800,154400,135
20250214,090900,1137551900,154800,154700,154800,154300,260
20250214,090800,1097326600,154800,154600,154800,154000,425
20250214,090700,1031700100,154600,155000,155400,154600,1424
20250214,090600,810992700,154900,154500,155000,154500,1004
20250214,090500,655569300,154700,154000,154700,153800,1871
20250214,090400,366978600,154100,152400,154400,152400,881
20250214,090300,231727400,152400,152400,152900,152100,137
20250214,090200,210832500,152400,151900,152500,151300,309
20250214,090100,163870400,151900,152800,152800,151900,252
20250214,090000,125554000,152000,152000,152100,152000,826
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 203800 11882914900 152400 152400 152400 152400 1498
3 20250214 203700 11882914900 152400 152400 152400 152400 0
4 20250214 203600 11882914900 152400 152400 152400 152400 0
5 20250214 203500 11882914900 152400 152400 152400 152400 0
6 20250214 203400 11882914900 152400 152400 152400 152400 0
7 20250214 203300 11882914900 152400 152400 152400 152400 0
8 20250214 203200 11882914900 152400 152400 152400 152400 0
9 20250214 203100 11882914900 152400 152400 152400 152400 0
10 20250214 203000 11882914900 152400 152400 152400 152400 0
11 20250214 202900 11882914900 152400 152400 152400 152400 0
12 20250214 202800 11882914900 152400 152400 152400 152400 0
13 20250214 202700 11882914900 152400 152400 152400 152400 0
14 20250214 202600 11882914900 152400 152400 152400 152400 0
15 20250214 202500 11882914900 152400 152400 152400 152400 0
16 20250214 202400 11882914900 152400 152400 152400 152400 0
17 20250214 202300 11882914900 152400 152400 152400 152400 0
18 20250214 202200 11882914900 152400 152400 152400 152400 0
19 20250214 202100 11882914900 152400 152400 152400 152400 0
20 20250214 202000 11882914900 152400 152400 152400 152400 0
21 20250214 201900 11882914900 152400 152400 152400 152400 0
22 20250214 201800 11882914900 152400 152400 152400 152400 0
23 20250214 201700 11882914900 152400 152400 152400 152400 0
24 20250214 201600 11882914900 152400 152400 152400 152400 0
25 20250214 201500 11882914900 152400 152400 152400 152400 0
26 20250214 201400 11882914900 152400 152400 152400 152400 0
27 20250214 201300 11882914900 152400 152400 152400 152400 0
28 20250214 201200 11882914900 152400 152400 152400 152400 0
29 20250214 201100 11882914900 152400 152400 152400 152400 0
30 20250214 201000 11882914900 152400 152400 152400 152400 0
31 20250214 200900 11882914900 152400 152400 152400 152400 0
32 20250214 200800 11882914900 152400 152400 152400 152400 1498
33 20250214 200700 11882914900 152400 152400 152400 152400 0
34 20250214 200600 11882914900 152400 152400 152400 152400 0
35 20250214 200500 11882914900 152400 152400 152400 152400 0
36 20250214 200400 11882914900 152400 152400 152400 152400 0
37 20250214 200300 11882914900 152400 152400 152400 152400 0
38 20250214 200200 11882914900 152400 152400 152400 152400 0
39 20250214 200100 11882914900 152400 152400 152400 152400 0
40 20250214 200000 11882914900 152400 152400 152400 152400 0
41 20250214 195900 11882914900 152400 152400 152400 152400 0
42 20250214 195800 11882914900 152400 152400 152400 152400 0
43 20250214 195700 11882914900 152400 152400 152400 152400 0
44 20250214 195600 11882914900 152400 152400 152400 152400 0
45 20250214 195500 11882914900 152400 152400 152400 152400 0
46 20250214 195400 11882914900 152400 152400 152400 152400 0
47 20250214 195300 11882914900 152400 152400 152400 152400 0
48 20250214 195200 11882914900 152400 152400 152400 152400 0
49 20250214 195100 11882914900 152400 152400 152400 152400 0
50 20250214 195000 11882914900 152400 152400 152400 152400 0
51 20250214 194900 11882914900 152400 152400 152400 152400 0
52 20250214 194800 11882914900 152400 152400 152400 152400 0
53 20250214 194700 11882914900 152400 152400 152400 152400 0
54 20250214 194600 11882914900 152400 152400 152400 152400 0
55 20250214 194500 11882914900 152400 152400 152400 152400 0
56 20250214 194400 11882914900 152400 152400 152400 152400 0
57 20250214 194300 11882914900 152400 152400 152400 152400 0
58 20250214 194200 11882914900 152400 152400 152400 152400 0
59 20250214 194100 11882914900 152400 152400 152400 152400 0
60 20250214 194000 11882914900 152400 152400 152400 152400 0
61 20250214 193900 11882914900 152400 152400 152400 152400 0
62 20250214 193800 11882914900 152400 152400 152400 152400 1498
63 20250214 193700 11882914900 152400 152400 152400 152400 0
64 20250214 193600 11882914900 152400 152400 152400 152400 0
65 20250214 193500 11882914900 152400 152400 152400 152400 0
66 20250214 193400 11882914900 152400 152400 152400 152400 0
67 20250214 193300 11882914900 152400 152400 152400 152400 0
68 20250214 193200 11882914900 152400 152400 152400 152400 0
69 20250214 193100 11882914900 152400 152400 152400 152400 0
70 20250214 193000 11882914900 152400 152400 152400 152400 0
71 20250214 192900 11882914900 152400 152400 152400 152400 0
72 20250214 192800 11882914900 152400 152400 152400 152400 0
73 20250214 192700 11882914900 152400 152400 152400 152400 0
74 20250214 192600 11882914900 152400 152400 152400 152400 0
75 20250214 192500 11882914900 152400 152400 152400 152400 0
76 20250214 192400 11882914900 152400 152400 152400 152400 0
77 20250214 192300 11882914900 152400 152400 152400 152400 0
78 20250214 192200 11882914900 152400 152400 152400 152400 0
79 20250214 192100 11882914900 152400 152400 152400 152400 0
80 20250214 192000 11882914900 152400 152400 152400 152400 0
81 20250214 191900 11882914900 152400 152400 152400 152400 0
82 20250214 191800 11882914900 152400 152400 152400 152400 0
83 20250214 191700 11882914900 152400 152400 152400 152400 0
84 20250214 191600 11882914900 152400 152400 152400 152400 0
85 20250214 191500 11882914900 152400 152400 152400 152400 0
86 20250214 191400 11882914900 152400 152400 152400 152400 0
87 20250214 191300 11882914900 152400 152400 152400 152400 0
88 20250214 191200 11882914900 152400 152400 152400 152400 0
89 20250214 191100 11882914900 152400 152400 152400 152400 0
90 20250214 191000 11882914900 152400 152400 152400 152400 0
91 20250214 190900 11882914900 152400 152400 152400 152400 0
92 20250214 190800 11882914900 152400 152400 152400 152400 1498
93 20250214 190700 11882914900 152400 152400 152400 152400 0
94 20250214 190600 11882914900 152400 152400 152400 152400 0
95 20250214 190500 11882914900 152400 152400 152400 152400 0
96 20250214 190400 11882914900 152400 152400 152400 152400 0
97 20250214 190300 11882914900 152400 152400 152400 152400 0
98 20250214 190200 11882914900 152400 152400 152400 152400 0
99 20250214 190100 11882914900 152400 152400 152400 152400 0
100 20250214 190000 11882914900 152400 152400 152400 152400 0
101 20250214 185900 11882914900 152400 152400 152400 152400 0
102 20250214 185800 11882914900 152400 152400 152400 152400 0
103 20250214 185700 11882914900 152400 152400 152400 152400 0
104 20250214 185600 11882914900 152400 152400 152400 152400 0
105 20250214 185500 11882914900 152400 152400 152400 152400 0
106 20250214 185400 11882914900 152400 152400 152400 152400 0
107 20250214 185300 11882914900 152400 152400 152400 152400 0
108 20250214 185200 11882914900 152400 152400 152400 152400 0
109 20250214 185100 11882914900 152400 152400 152400 152400 0
110 20250214 185000 11882914900 152400 152400 152400 152400 0
111 20250214 184900 11882914900 152400 152400 152400 152400 0
112 20250214 184800 11882914900 152400 152400 152400 152400 0
113 20250214 184700 11882914900 152400 152400 152400 152400 0
114 20250214 184600 11882914900 152400 152400 152400 152400 0
115 20250214 184500 11882914900 152400 152400 152400 152400 0
116 20250214 184400 11882914900 152400 152400 152400 152400 0
117 20250214 184300 11882914900 152400 152400 152400 152400 0
118 20250214 184200 11882914900 152400 152400 152400 152400 0
119 20250214 184100 11882914900 152400 152400 152400 152400 0
120 20250214 184000 11882914900 152400 152400 152400 152400 0
121 20250214 183900 11882914900 152400 152400 152400 152400 0
122 20250214 183800 11882914900 152400 152400 152400 152400 1498
123 20250214 183700 11882914900 152400 152400 152400 152400 0
124 20250214 183600 11882914900 152400 152400 152400 152400 0
125 20250214 183500 11882914900 152400 152400 152400 152400 0
126 20250214 183400 11882914900 152400 152400 152400 152400 0
127 20250214 183300 11882914900 152400 152400 152400 152400 0
128 20250214 183200 11882914900 152400 152400 152400 152400 0
129 20250214 183100 11882914900 152400 152400 152400 152400 0
130 20250214 183000 11882914900 152400 152400 152400 152400 0
131 20250214 182900 11882914900 152400 152400 152400 152400 0
132 20250214 182800 11882914900 152400 152400 152400 152400 0
133 20250214 182700 11882914900 152400 152400 152400 152400 0
134 20250214 182600 11882914900 152400 152400 152400 152400 0
135 20250214 182500 11882914900 152400 152400 152400 152400 0
136 20250214 182400 11882914900 152400 152400 152400 152400 0
137 20250214 182300 11882914900 152400 152400 152400 152400 0
138 20250214 182200 11882914900 152400 152400 152400 152400 0
139 20250214 182100 11882914900 152400 152400 152400 152400 0
140 20250214 182000 11882914900 152400 152400 152400 152400 0
141 20250214 181900 11882914900 152400 152400 152400 152400 0
142 20250214 181800 11882914900 152400 152400 152400 152400 0
143 20250214 181700 11882914900 152400 152400 152400 152400 0
144 20250214 181600 11882914900 152400 152400 152400 152400 0
145 20250214 181500 11882914900 152400 152400 152400 152400 0
146 20250214 181400 11882914900 152400 152400 152400 152400 0
147 20250214 181300 11882914900 152400 152400 152400 152400 0
148 20250214 181200 11882914900 152400 152400 152400 152400 0
149 20250214 181100 11882914900 152400 152400 152400 152400 0
150 20250214 181000 11882914900 152400 152400 152400 152400 0
151 20250214 180900 11882914900 152400 152400 152400 152400 0
152 20250214 180800 11882914900 152400 152400 152400 152400 1498
153 20250214 180700 11882914900 152400 152400 152400 152400 0
154 20250214 180600 11882914900 152400 152400 152400 152400 0
155 20250214 180500 11882914900 152400 152400 152400 152400 0
156 20250214 180400 11882914900 152400 152400 152400 152400 0
157 20250214 180300 11882914900 152400 152400 152400 152400 0
158 20250214 180200 11882914900 152400 152400 152400 152400 0
159 20250214 180100 11882914900 152400 152400 152400 152400 0
160 20250214 180000 11882914900 152400 152400 152400 152400 0
161 20250214 175900 11882914900 152400 152400 152400 152400 0
162 20250214 175800 11882914900 152400 152400 152400 152400 0
163 20250214 175700 11882914900 152400 152400 152400 152400 0
164 20250214 175600 11882914900 152400 152400 152400 152400 0
165 20250214 175500 11882914900 152400 152400 152400 152400 0
166 20250214 175400 11882914900 152400 152400 152400 152400 0
167 20250214 175300 11882914900 152400 152400 152400 152400 0
168 20250214 175200 11882914900 152400 152400 152400 152400 0
169 20250214 175100 11882914900 152400 152400 152400 152400 0
170 20250214 175000 11882914900 152400 152400 152400 152400 0
171 20250214 174900 11882914900 152400 152400 152400 152400 0
172 20250214 174800 11882914900 152400 152400 152400 152400 0
173 20250214 174700 11882914900 152400 152400 152400 152400 0
174 20250214 174600 11882914900 152400 152400 152400 152400 0
175 20250214 174500 11882914900 152400 152400 152400 152400 0
176 20250214 174400 11882914900 152400 152400 152400 152400 0
177 20250214 174300 11882914900 152400 152400 152400 152400 0
178 20250214 174200 11882914900 152400 152400 152400 152400 0
179 20250214 174100 11882914900 152400 152400 152400 152400 0
180 20250214 174000 11882914900 152400 152400 152400 152400 0
181 20250214 173900 11882914900 152400 152400 152400 152400 0
182 20250214 173800 11882914900 152400 152400 152400 152400 1498
183 20250214 173700 11882914900 152400 152400 152400 152400 0
184 20250214 173600 11882914900 152400 152400 152400 152400 0
185 20250214 173500 11882914900 152400 152400 152400 152400 0
186 20250214 173400 11882914900 152400 152400 152400 152400 0
187 20250214 173300 11882914900 152400 152400 152400 152400 0
188 20250214 173200 11882914900 152400 152400 152400 152400 0
189 20250214 173100 11882914900 152400 152400 152400 152400 0
190 20250214 173000 11882914900 152400 152400 152400 152400 0
191 20250214 172900 11882914900 152400 152400 152400 152400 0
192 20250214 172800 11882914900 152400 152400 152400 152400 0
193 20250214 172700 11882914900 152400 152400 152400 152400 0
194 20250214 172600 11882914900 152400 152400 152400 152400 0
195 20250214 172500 11882914900 152400 152400 152400 152400 0
196 20250214 172400 11882914900 152400 152400 152400 152400 0
197 20250214 172300 11882914900 152400 152400 152400 152400 0
198 20250214 172200 11882914900 152400 152400 152400 152400 0
199 20250214 172100 11882914900 152400 152400 152400 152400 0
200 20250214 172000 11882914900 152400 152400 152400 152400 0
201 20250214 171900 11882914900 152400 152400 152400 152400 0
202 20250214 171800 11882914900 152400 152400 152400 152400 0
203 20250214 171700 11882914900 152400 152400 152400 152400 0
204 20250214 171600 11882914900 152400 152400 152400 152400 0
205 20250214 171500 11882914900 152400 152400 152400 152400 0
206 20250214 171400 11882914900 152400 152400 152400 152400 0
207 20250214 171300 11882914900 152400 152400 152400 152400 0
208 20250214 171200 11882914900 152400 152400 152400 152400 0
209 20250214 171100 11882914900 152400 152400 152400 152400 0
210 20250214 171000 11882914900 152400 152400 152400 152400 0
211 20250214 170900 11882914900 152400 152400 152400 152400 0
212 20250214 170800 11882914900 152400 152400 152400 152400 1498
213 20250214 170700 11882914900 152400 152400 152400 152400 0
214 20250214 170600 11882914900 152400 152400 152400 152400 0
215 20250214 170500 11882914900 152400 152400 152400 152400 0
216 20250214 170400 11882914900 152400 152400 152400 152400 0
217 20250214 170300 11882914900 152400 152400 152400 152400 0
218 20250214 170200 11882914900 152400 152400 152400 152400 0
219 20250214 170100 11882914900 152400 152400 152400 152400 0
220 20250214 170000 11882914900 152400 152400 152400 152400 0
221 20250214 165900 11882914900 152400 152400 152400 152400 0
222 20250214 165800 11882914900 152400 152400 152400 152400 0
223 20250214 165700 11882914900 152400 152400 152400 152400 0
224 20250214 165600 11882914900 152400 152400 152400 152400 0
225 20250214 165500 11882914900 152400 152400 152400 152400 0
226 20250214 165400 11882914900 152400 152400 152400 152400 0
227 20250214 165300 11882914900 152400 152400 152400 152400 0
228 20250214 165200 11882914900 152400 152400 152400 152400 0
229 20250214 165100 11882914900 152400 152400 152400 152400 0
230 20250214 165000 11882914900 152400 152400 152400 152400 0
231 20250214 164900 11882914900 152400 152400 152400 152400 0
232 20250214 164800 11882914900 152400 152400 152400 152400 0
233 20250214 164700 11882914900 152400 152400 152400 152400 0
234 20250214 164600 11882914900 152400 152400 152400 152400 0
235 20250214 164500 11882914900 152400 152400 152400 152400 0
236 20250214 164400 11882914900 152400 152400 152400 152400 0
237 20250214 164300 11882914900 152400 152400 152400 152400 0
238 20250214 164200 11882914900 152400 152400 152400 152400 0
239 20250214 164100 11882914900 152400 152400 152400 152400 0
240 20250214 164000 11882914900 152400 152400 152400 152400 0
241 20250214 163900 11882914900 152400 152400 152400 152400 0
242 20250214 163800 11882914900 152400 152400 152400 152400 1498
243 20250214 163700 11882914900 152400 152400 152400 152400 0
244 20250214 163600 11882914900 152400 152400 152400 152400 0
245 20250214 163500 11882914900 152400 152400 152400 152400 0
246 20250214 163400 11882914900 152400 152400 152400 152400 0
247 20250214 163300 11882914900 152400 152400 152400 152400 0
248 20250214 163200 11882914900 152400 152400 152400 152400 0
249 20250214 163100 11882914900 152400 152400 152400 152400 0
250 20250214 163000 11882914900 152400 152400 152400 152400 0
251 20250214 162900 11882914900 152400 152400 152400 152400 0
252 20250214 162800 11882914900 152400 152400 152400 152400 0
253 20250214 162700 11882914900 152400 152400 152400 152400 0
254 20250214 162600 11882914900 152400 152400 152400 152400 0
255 20250214 162500 11882914900 152400 152400 152400 152400 0
256 20250214 162400 11882914900 152400 152400 152400 152400 0
257 20250214 162300 11882914900 152400 152400 152400 152400 0
258 20250214 162200 11882914900 152400 152400 152400 152400 0
259 20250214 162100 11882914900 152400 152400 152400 152400 0
260 20250214 162000 11882914900 152400 152400 152400 152400 0
261 20250214 161900 11882914900 152400 152400 152400 152400 0
262 20250214 161800 11882914900 152400 152400 152400 152400 0
263 20250214 161700 11882914900 152400 152400 152400 152400 0
264 20250214 161600 11882914900 152400 152400 152400 152400 0
265 20250214 161500 11882914900 152400 152400 152400 152400 0
266 20250214 161400 11882914900 152400 152400 152400 152400 0
267 20250214 161300 11882914900 152400 152400 152400 152400 0
268 20250214 161200 11882914900 152400 152400 152400 152400 0
269 20250214 161100 11882914900 152400 152400 152400 152400 0
270 20250214 161000 11882914900 152400 152400 152400 152400 0
271 20250214 160900 11882914900 152400 152400 152400 152400 0
272 20250214 160800 11882914900 152400 152400 152400 152400 1498
273 20250214 160700 11882914900 152400 152400 152400 152400 0
274 20250214 160600 11882914900 152400 152400 152400 152400 0
275 20250214 160500 11882914900 152400 152400 152400 152400 0
276 20250214 160400 11882914900 152400 152400 152400 152400 0
277 20250214 160300 11882914900 152400 152400 152400 152400 0
278 20250214 160200 11882914900 152400 152400 152400 152400 0
279 20250214 160100 11882914900 152400 152400 152400 152400 0
280 20250214 160000 11882914900 152400 152400 152400 152400 0
281 20250214 155900 11882914900 152400 152400 152400 152400 0
282 20250214 155800 11882914900 152400 152400 152400 152400 0
283 20250214 155700 11882914900 152400 152400 152400 152400 0
284 20250214 155600 11882914900 152400 152400 152400 152400 0
285 20250214 155500 11882914900 152400 152400 152400 152400 0
286 20250214 155400 11882914900 152400 152400 152400 152400 0
287 20250214 155300 11882914900 152400 152400 152400 152400 0
288 20250214 155200 11882914900 152400 152400 152400 152400 0
289 20250214 155100 11882914900 152400 152400 152400 152400 0
290 20250214 155000 11882914900 152400 152400 152400 152400 0
291 20250214 154900 11882914900 152400 152400 152400 152400 0
292 20250214 154800 11882914900 152400 152400 152400 152400 0
293 20250214 154700 11882914900 152400 152400 152400 152400 0
294 20250214 154600 11882914900 152400 152400 152400 152400 0
295 20250214 154500 11882914900 152400 152400 152400 152400 0
296 20250214 154400 11882914900 152400 152400 152400 152400 0
297 20250214 154300 11882914900 152400 152400 152400 152400 0
298 20250214 154200 11882914900 152400 152400 152400 152400 0
299 20250214 154100 11882914900 152400 152400 152400 152400 0
300 20250214 154000 11882914900 152400 152400 152400 152400 0
301 20250214 153900 11882914900 152400 152400 152400 152400 0
302 20250214 153800 11882914900 152400 152400 152400 152400 1498
303 20250214 153700 11882914900 152400 152400 152400 152400 0
304 20250214 153600 11882914900 152400 152400 152400 152400 0
305 20250214 153500 11882914900 152400 152400 152400 152400 0
306 20250214 153400 11882914900 152400 152400 152400 152400 0
307 20250214 153300 11882914900 152400 152400 152400 152400 0
308 20250214 153200 11882914900 152400 152400 152400 152400 0
309 20250214 153100 11882914900 152400 152400 152400 152400 0
310 20250214 153000 11882914900 152400 152400 152400 152400 1498
311 20250214 152900 11654619700 152200 152200 152200 152200 0
312 20250214 152800 11654619700 152200 152200 152200 152200 0
313 20250214 152700 11654619700 152200 152200 152200 152200 0
314 20250214 152600 11654619700 152200 152200 152200 152200 0
315 20250214 152500 11654619700 152200 152200 152200 152200 0
316 20250214 152400 11654619700 152200 152200 152200 152200 0
317 20250214 152300 11654619700 152200 152200 152200 152200 0
318 20250214 152200 11654619700 152200 152200 152200 152200 0
319 20250214 152100 11654619700 152200 152200 152200 152200 0
320 20250214 152000 11654619700 152200 152200 152200 152200 0
321 20250214 151900 11654619700 152200 152200 152300 152200 71
322 20250214 151800 11643810500 152300 152300 152300 152100 148
323 20250214 151700 11621280300 152300 152200 152300 152200 129
324 20250214 151600 11601641200 152200 152500 152500 152200 86
325 20250214 151500 11588540500 152300 152200 152500 152100 143
326 20250214 151400 11566771500 152200 152100 152400 152100 87
327 20250214 151300 11553527400 152100 152300 152400 152100 401
328 20250214 151200 11492486200 152300 152600 152600 152300 266
329 20250214 151100 11451924900 152500 152500 152600 152500 67
330 20250214 151000 11441705400 152500 152500 152700 152500 163
331 20250214 150900 11416838900 152500 152600 152700 152500 127
332 20250214 150800 11397462000 152600 152800 152900 152500 196
333 20250214 150700 11367527600 152800 152700 153000 152700 180
334 20250214 150600 11340018500 152700 152600 152800 152600 96
335 20250214 150500 11325357500 152600 152600 153000 152600 292
336 20250214 150400 11280735700 152700 152600 152700 152500 115
337 20250214 150300 11263184400 152600 152400 152700 152300 172
338 20250214 150200 11236972000 152600 152300 152600 152300 187
339 20250214 150100 11208472900 152400 152300 152400 152200 105
340 20250214 150000 11192482900 152400 152300 152400 152200 203
341 20250214 145900 11161573400 152200 152100 152300 152100 155
342 20250214 145800 11137977500 152100 152400 152400 152100 337
343 20250214 145700 11086690500 152300 152300 152400 152200 225
344 20250214 145600 11052421000 152300 152300 152400 152200 317
345 20250214 145500 11004151200 152300 152400 152500 152300 185
346 20250214 145400 10975967200 152300 152400 152600 152300 331
347 20250214 145300 10925523000 152400 152600 152600 152400 239
348 20250214 145200 10889077100 152700 152500 152700 152500 138
349 20250214 145100 10868020000 152500 152600 152900 152400 245
350 20250214 145000 10830648100 152600 152600 152800 152500 128
351 20250214 144900 10811119500 152600 152700 152800 152600 227
352 20250214 144800 10776448400 152800 152600 152800 152500 185
353 20250214 144700 10748205700 152600 152500 152800 152500 75
354 20250214 144600 10736755700 152600 152500 152700 152500 237
355 20250214 144500 10700585700 152400 152700 152800 152400 453
356 20250214 144400 10631478700 152700 152800 152900 152600 179
357 20250214 144300 10604141500 152800 152900 152900 152700 131
358 20250214 144200 10584130100 152800 152700 153100 152700 146
359 20250214 144100 10561810100 152700 152600 153100 152500 340
360 20250214 144000 10509912500 152600 152800 152900 152600 138
361 20250214 143900 10488829800 152800 152900 152900 152600 197
362 20250214 143800 10458730800 152900 152700 153000 152600 225
363 20250214 143700 10424355400 152800 152800 152900 152600 148
364 20250214 143600 10401744400 152800 152600 153000 152500 102
365 20250214 143500 10386163300 152600 152300 152600 152300 580
366 20250214 143400 10297757000 152300 152700 152800 152300 648
367 20250214 143300 10198946400 152800 152700 152900 152700 206
368 20250214 143200 10167461000 152900 152700 152900 152600 234
369 20250214 143100 10131730300 152900 152600 153000 152500 179
370 20250214 143000 10104398900 152600 152500 152800 152500 197
371 20250214 142900 10074329300 152500 152600 152600 152500 248
372 20250214 142800 10036503700 153000 153000 153000 152400 796
373 20250214 142700 9914893900 153000 153300 153300 153000 256
374 20250214 142600 9875690700 153200 153600 153600 153200 606
375 20250214 142500 9782723500 153600 154200 154200 153600 988
376 20250214 142400 9630729500 154200 154600 154700 154200 788
377 20250214 142300 9509044800 154600 154600 154700 154500 130
378 20250214 142200 9488946900 154600 154700 154800 154600 171
379 20250214 142100 9462496300 154700 154700 154800 154600 69
380 20250214 142000 9451821200 154700 154600 154800 154500 100
381 20250214 141900 9436358000 154500 154600 154700 154500 129
382 20250214 141800 9416408500 154600 154600 154800 154600 217
383 20250214 141700 9382846200 154600 154700 154900 154600 93
384 20250214 141600 9368456000 154700 154800 155000 154700 87
385 20250214 141500 9354987300 154800 154800 154900 154700 106
386 20250214 141400 9338580700 154800 154700 154900 154700 91
387 20250214 141300 9324497600 154800 154600 154800 154600 92
388 20250214 141200 9310269200 154600 154700 154800 154600 291
389 20250214 141100 9265250900 154700 154800 154900 154700 156
390 20250214 141000 9241104600 155000 154800 155000 154800 130
391 20250214 140900 9220975400 154800 154800 154900 154700 114
392 20250214 140800 9203330200 154800 154900 154900 154800 68
393 20250214 140700 9192801800 154800 154800 154900 154800 152
394 20250214 140600 9169266900 154900 154800 154900 154800 100
395 20250214 140500 9153784000 154800 154800 154900 154800 64
396 20250214 140400 9143874600 154800 154800 155000 154800 112
397 20250214 140300 9126525300 154900 154800 154900 154800 79
398 20250214 140200 9114292300 154800 154800 155000 154800 63
399 20250214 140100 9104536300 154800 154900 154900 154800 98
400 20250214 140000 9089362100 154800 154800 155000 154700 85
401 20250214 135900 9076199300 154700 154700 155000 154700 67
402 20250214 135800 9065827700 154700 154900 155000 154700 232
403 20250214 135700 9029906500 154800 154800 154900 154800 116
404 20250214 135600 9011947300 154800 154900 155000 154800 70
405 20250214 135500 9001104600 154800 154800 154900 154800 100
406 20250214 135400 8985621600 154900 155000 155000 154800 94
407 20250214 135300 8971062200 154900 154800 154900 154700 101
408 20250214 135200 8955423300 154800 155100 155300 154700 543
409 20250214 135100 8871230700 155100 155200 155300 155100 86
410 20250214 135000 8857882300 155300 155300 155300 155200 72
411 20250214 134900 8846706500 155300 155100 155300 155100 122
412 20250214 134800 8827775300 155200 155000 155300 155000 265
413 20250214 134700 8786669800 155000 155000 155000 154900 242
414 20250214 134600 8749167100 155100 154900 155100 154900 139
415 20250214 134500 8727626000 155000 155000 155000 154900 89
416 20250214 134400 8713836600 155000 154900 155100 154900 58
417 20250214 134300 8704849100 154900 154900 155000 154900 82
418 20250214 134200 8692142500 154900 154900 155000 154800 157
419 20250214 134100 8667826600 154900 154900 155100 154800 73
420 20250214 134000 8656520000 155100 154900 155100 154800 115
421 20250214 133900 8638696100 154900 154800 154900 154700 115
422 20250214 133800 8620890600 154800 154700 154800 154700 72
423 20250214 133700 8609750200 154700 154700 154900 154700 61
424 20250214 133600 8600309600 154700 154900 154900 154700 119
425 20250214 133500 8581887400 154800 154700 154900 154700 134
426 20250214 133400 8561148900 154800 154900 155000 154700 226
427 20250214 133300 8526164200 155000 155100 155300 155000 220
428 20250214 133200 8492038200 155100 155200 155200 155000 93
429 20250214 133100 8477612200 155100 155000 155300 155000 72
430 20250214 133000 8466448600 155000 155100 155300 155000 287
431 20250214 132900 8421920300 155200 155200 155200 155100 95
432 20250214 132800 8407182500 155200 155300 155300 155100 190
433 20250214 132700 8377702900 155200 155100 155500 155100 565
434 20250214 132600 8289908900 155100 154800 155100 154800 527
435 20250214 132500 8208247500 154800 154800 154900 154800 91
436 20250214 132400 8194154900 154900 154800 155000 154800 185
437 20250214 132300 8165499300 154800 154800 155000 154800 180
438 20250214 132200 8137607000 155000 154700 155000 154600 113
439 20250214 132100 8120110300 154700 154600 154800 154600 82
440 20250214 132000 8107426000 154600 154800 154900 154600 88
441 20250214 131900 8093806700 154900 154900 155000 154700 50
442 20250214 131800 8086066600 155100 154900 155100 154800 175
443 20250214 131700 8058958000 154900 155200 155200 154900 69
444 20250214 131600 8048255900 155200 155000 155300 154900 119
445 20250214 131500 8029799600 155000 154900 155400 154800 168
446 20250214 131400 8003748000 154800 154800 155100 154800 88
447 20250214 131300 7990118300 154800 154700 154800 154600 93
448 20250214 131200 7975729100 154700 154600 154800 154600 82
449 20250214 131100 7963044200 154600 154900 154900 154600 88
450 20250214 131000 7949422600 155100 155000 155100 154700 401
451 20250214 130900 7887295200 155100 155000 155100 155000 69
452 20250214 130800 7876598400 155000 155200 155300 155000 332
453 20250214 130700 7825099200 155100 155100 155300 155100 126
454 20250214 130600 7805544600 155200 155200 155300 155100 123
455 20250214 130500 7786457800 155200 155200 155300 155100 56
456 20250214 130400 7777765500 155300 155200 155300 155100 55
457 20250214 130300 7769230600 155300 155200 155400 155100 195
458 20250214 130200 7738957200 155200 155200 155300 155100 70
459 20250214 130100 7728092800 155300 154900 155300 154900 88
460 20250214 130000 7714435800 154900 154900 155000 154800 107
461 20250214 125900 7697856900 154900 155200 155200 154900 61
462 20250214 125800 7688402800 155000 154900 155300 154800 224
463 20250214 125700 7653646000 155000 154900 155000 154800 77
464 20250214 125600 7641716200 154700 154600 154900 154600 108
465 20250214 125500 7625004800 154600 154700 154900 154600 93
466 20250214 125400 7610611800 154800 154700 154800 154600 49
467 20250214 125300 7603033700 154700 154600 154800 154600 57
468 20250214 125200 7594217400 154600 154400 154600 154400 59
469 20250214 125100 7585098400 154500 154300 154500 154300 54
470 20250214 125000 7576764500 154400 154400 154800 154300 175
471 20250214 124900 7549719600 154400 154400 154500 154300 88
472 20250214 124800 7536133700 154300 154400 154400 154300 189
473 20250214 124700 7506953500 154400 154600 154600 154400 98
474 20250214 124600 7491815300 154500 154500 154600 154500 63
475 20250214 124500 7482079200 154500 154500 154600 154400 73
476 20250214 124400 7470801400 154600 154500 154700 154500 64
477 20250214 124300 7460908600 154400 154500 154700 154400 48
478 20250214 124200 7453491500 154500 154500 154700 154500 61
479 20250214 124100 7444062600 154500 154600 154700 154500 92
480 20250214 124000 7429841900 154600 154700 154800 154600 112
481 20250214 123900 7412517000 155000 154600 155000 154500 94
482 20250214 123800 7397975900 154500 154700 154800 154500 29
483 20250214 123700 7393492600 154700 154900 154900 154700 79
484 20250214 123600 7381264800 154700 154700 154900 154700 60
485 20250214 123500 7371979500 154700 154700 154800 154700 52
486 20250214 123400 7363934300 154800 154700 154800 154700 52
487 20250214 123300 7355887900 154700 154700 154900 154600 45
488 20250214 123200 7348922900 154700 154700 155000 154600 132
489 20250214 123100 7328491500 154700 154700 155000 154600 109
490 20250214 123000 7311619100 154700 154700 154900 154700 59
491 20250214 122900 7302486200 154900 154700 154900 154700 79
492 20250214 122800 7290257400 154700 154700 154800 154700 60
493 20250214 122700 7280973500 154700 154700 154800 154600 36
494 20250214 122600 7275405300 154700 154600 154700 154600 70
495 20250214 122500 7264580800 154700 154600 154700 154500 80
496 20250214 122400 7252215100 154700 154800 154800 154600 123
497 20250214 122300 7233183500 154800 154600 154900 154600 61
498 20250214 122200 7223749100 154600 154700 154800 154500 43
499 20250214 122100 7217099500 154700 154500 155000 154500 66
500 20250214 122000 7206885000 154500 154600 154700 154500 52
501 20250214 121900 7198844000 154600 154800 154800 154500 134
502 20250214 121800 7178118100 154800 154800 154900 154700 37
503 20250214 121700 7172392700 154700 154700 154900 154600 74
504 20250214 121600 7160942700 154700 154800 155100 154600 136
505 20250214 121500 7139894100 154900 154600 154900 154600 92
506 20250214 121400 7125664100 154600 154600 154800 154600 58
507 20250214 121300 7116691100 154900 154700 154900 154600 127
508 20250214 121200 7097044000 154700 154700 154800 154700 67
509 20250214 121100 7086676200 154700 154600 154700 154600 50
510 20250214 121000 7078943600 154600 154900 154900 154600 160
511 20250214 120900 7054186400 155000 154800 155000 154800 62
512 20250214 120800 7044583300 154800 154800 155000 154700 74
513 20250214 120700 7033124100 154800 154800 154900 154700 92
514 20250214 120600 7018881800 154800 154700 154800 154600 41
515 20250214 120500 7012540900 154600 154500 154700 154500 53
516 20250214 120400 7004345800 154600 154600 154700 154500 94
517 20250214 120300 6989820700 154500 154600 154700 154500 45
518 20250214 120200 6982864000 154600 154700 154700 154500 44
519 20250214 120100 6976060700 154600 154600 154700 154500 87
520 20250214 120000 6962609900 154900 154600 154900 154500 60
521 20250214 115900 6953336700 154500 154700 155000 154500 310
522 20250214 115800 6905398600 154600 154900 154900 154600 141
523 20250214 115700 6883579400 154800 154800 154900 154800 62
524 20250214 115600 6873977700 154800 154800 154900 154700 61
525 20250214 115500 6864533600 154800 154700 154800 154600 56
526 20250214 115400 6855869100 154700 154600 154900 154600 74
527 20250214 115300 6844420400 154700 154800 154800 154600 25
528 20250214 115200 6840553500 154800 154700 154900 154700 50
529 20250214 115100 6832815700 154700 154800 154800 154600 83
530 20250214 115000 6819975900 154800 154600 154800 154600 58
531 20250214 114900 6811005500 154600 154700 154900 154500 339
532 20250214 114800 6758585200 154800 154800 154900 154800 154
533 20250214 114700 6734744900 154900 154900 155000 154800 122
534 20250214 114600 6715849000 155000 155100 155100 154900 262
535 20250214 114500 6675236600 155100 155000 155100 155000 37
536 20250214 114400 6669499800 155000 155100 155200 155000 169
537 20250214 114300 6643289100 155200 155200 155200 155100 161
538 20250214 114200 6618314400 155200 155200 155200 155100 49
539 20250214 114100 6610711400 155200 155300 155300 155100 101
540 20250214 114000 6595043100 155300 155400 155400 155200 163
541 20250214 113900 6569728100 155300 155300 155500 155300 59
542 20250214 113800 6560560200 155400 155400 155400 155200 190
543 20250214 113700 6531054800 155400 155200 155500 155200 116
544 20250214 113600 6513025800 155200 155500 155500 155100 162
545 20250214 113500 6487868300 155500 155400 155500 155300 158
546 20250214 113400 6463304100 155300 155300 155400 155300 134
547 20250214 113300 6442488900 155300 155500 155500 155200 216
548 20250214 113200 6408932800 155500 155400 155500 155400 186
549 20250214 113100 6380018100 155400 155300 155500 155300 313
550 20250214 113000 6331385200 155300 155200 155300 155200 71
551 20250214 112900 6320360300 155100 155000 155300 155000 80
552 20250214 112800 6307946600 155100 155100 155200 155100 64
553 20250214 112700 6298018300 155100 155000 155100 154900 71
554 20250214 112600 6287011300 154900 154900 155000 154900 20
555 20250214 112500 6283912700 155000 154900 155000 154700 115
556 20250214 112400 6266109200 154900 155200 155200 154900 74
557 20250214 112300 6254639100 155200 154900 155200 154900 125
558 20250214 112200 6235254200 154900 154900 155000 154800 56
559 20250214 112100 6226579300 154900 154900 155000 154900 87
560 20250214 112000 6213099400 155000 154900 155000 154900 43
561 20250214 111900 6206438200 154900 154800 154900 154800 38
562 20250214 111800 6200555300 154800 154800 154800 154700 69
563 20250214 111700 6189874900 154800 155000 155000 154700 113
564 20250214 111600 6172377500 155100 154900 155100 154800 61
565 20250214 111500 6162924300 154900 154900 155000 154800 131
566 20250214 111400 6142629500 154800 154900 155000 154800 127
567 20250214 111300 6122965200 154900 154800 154900 154800 33
568 20250214 111200 6117855300 154800 155000 155000 154700 91
569 20250214 111100 6103766600 155000 154900 155000 154900 87
570 20250214 111000 6090288100 154900 155000 155000 154900 15
571 20250214 110900 6087963300 154800 154900 155000 154800 117
572 20250214 110800 6069837800 154900 155100 155200 154900 67
573 20250214 110700 6059448100 155200 155100 155200 155000 126
574 20250214 110600 6039905500 155100 155100 155100 154900 53
575 20250214 110500 6031690700 155200 155100 155200 154900 58
576 20250214 110400 6022696000 155100 155000 155100 155000 54
577 20250214 110300 6014323700 155000 154900 155000 154800 42
578 20250214 110200 6007819400 155000 154800 155000 154800 41
579 20250214 110100 6001469300 154700 155100 155100 154700 95
580 20250214 110000 5986756000 155100 154900 155100 154900 99
581 20250214 105900 5971412900 155000 154900 155000 154900 29
582 20250214 105800 5966918000 154900 154800 155000 154800 21
583 20250214 105700 5963665100 154800 154900 154900 154700 130
584 20250214 105600 5943537800 155000 154800 155000 154700 15
585 20250214 105500 5941215700 154800 154500 154800 154500 129
586 20250214 105400 5921268000 154600 154800 154800 154500 174
587 20250214 105300 5894357000 154700 155100 155100 154700 60
588 20250214 105200 5885069100 155000 154800 155000 154800 25
589 20250214 105100 5881194500 154800 155100 155100 154700 92
590 20250214 105000 5866949200 155100 155200 155200 155100 34
591 20250214 104900 5861673400 155200 155300 155400 154800 104
592 20250214 104800 5845550000 155400 155300 155400 155000 152
593 20250214 104700 5821945400 155300 155200 155300 155100 131
594 20250214 104600 5801607300 155100 155000 155200 154900 139
595 20250214 104500 5780063700 155000 155200 155300 155000 181
596 20250214 104400 5751977500 155200 155000 155200 155000 126
597 20250214 104300 5732428200 155000 154900 155000 154800 44
598 20250214 104200 5725612000 154900 154900 154900 154800 65
599 20250214 104100 5715544300 154900 154700 155100 154600 1686
600 20250214 104000 5454569900 154700 154700 154700 154600 108
601 20250214 103900 5437869100 154700 154700 154800 154600 131
602 20250214 103800 5417607700 154800 154800 154800 154700 34
603 20250214 103700 5412345300 154800 154800 154800 154700 103
604 20250214 103600 5396404500 154900 154800 154900 154700 22
605 20250214 103500 5392997600 154800 154800 154900 154700 98
606 20250214 103400 5377826100 154800 154800 154900 154800 96
607 20250214 103300 5362961400 154800 154800 154900 154700 48
608 20250214 103200 5355529700 154800 154600 154900 154600 156
609 20250214 103100 5331383500 154600 154500 154600 154500 299
610 20250214 103000 5285187900 154500 154500 154500 154400 105
611 20250214 102900 5268965800 154500 154400 154500 154400 94
612 20250214 102800 5254451100 154300 154500 154500 154300 142
613 20250214 102700 5232519700 154500 154500 154500 154500 52
614 20250214 102600 5224485700 154500 154500 154500 154400 37
615 20250214 102500 5218771700 154500 154300 154500 154200 69
616 20250214 102400 5208120500 154300 154300 154500 154300 132
617 20250214 102300 5187748200 154200 154300 154800 154200 156
618 20250214 102200 5163642700 154300 154300 154300 154100 118
619 20250214 102100 5145446000 154300 154400 154600 154300 191
620 20250214 102000 5115958200 154400 154400 154400 154300 50
621 20250214 101900 5108239300 154300 154400 154400 154300 44
622 20250214 101800 5101445900 154300 154300 154300 154200 49
623 20250214 101700 5093885300 154300 154300 154300 154200 139
624 20250214 101600 5072444900 154300 154200 154300 154200 52
625 20250214 101500 5064421400 154300 154300 154300 154200 37
626 20250214 101400 5058712500 154200 154300 154300 154200 80
627 20250214 101300 5046375600 154300 154400 154500 154200 106
628 20250214 101200 5030022500 154400 154400 154600 154400 141
629 20250214 101100 5008248300 154400 154400 154400 154300 68
630 20250214 101000 4997749900 154400 154500 154500 154100 81
631 20250214 100900 4985253700 154500 154600 154700 154300 119
632 20250214 100800 4966870900 154300 154100 154300 154100 83
633 20250214 100700 4954071600 154300 154000 154400 153900 173
634 20250214 100600 4927418900 153900 154000 154000 153900 88
635 20250214 100500 4913868600 154000 153800 154000 153700 124
636 20250214 100400 4894790500 153700 153700 153700 153600 174
637 20250214 100300 4868046800 153700 153700 153700 153600 83
638 20250214 100200 4855293200 153700 154700 154800 153600 1402
639 20250214 100100 4639088500 154800 154800 154800 154700 52
640 20250214 100000 4631040400 154700 155200 155200 154700 234
641 20250214 095900 4594780000 155200 155100 155600 155000 109
642 20250214 095800 4577859500 155000 155000 155100 155000 155
643 20250214 095700 4553830700 155100 155000 155100 155000 20
644 20250214 095600 4550729600 155100 155100 155100 155000 257
645 20250214 095500 4510887300 155000 155100 155300 155000 215
646 20250214 095400 4477519400 155200 155200 155500 155000 380
647 20250214 095300 4418521900 155400 154900 155600 154900 196
648 20250214 095200 4388108000 154900 155200 155200 154700 972
649 20250214 095100 4237471300 155200 155600 155600 155200 166
650 20250214 095000 4211687300 155700 155400 155700 155400 135
651 20250214 094900 4190689500 155400 155500 155600 155400 142
652 20250214 094800 4168602500 155500 155800 155800 155500 258
653 20250214 094700 4128464600 155800 156100 156100 155800 239
654 20250214 094600 4091199800 156100 156300 156300 156000 553
655 20250214 094500 4004822400 156400 156400 156500 156200 411
656 20250214 094400 3940535200 156400 155500 156500 155500 5658
657 20250214 094300 3058283300 155400 155500 155500 155400 57
658 20250214 094200 3049420000 155500 155500 155500 155400 53
659 20250214 094100 3041179900 155600 155200 155600 155200 212
660 20250214 094000 3008241700 155200 155200 155200 155100 112
661 20250214 093900 2990866800 155200 155000 155200 154900 61
662 20250214 093800 2981406400 155000 155100 155100 155000 117
663 20250214 093700 2963270900 155000 155100 155200 155000 89
664 20250214 093600 2949469800 155200 154900 155200 154900 93
665 20250214 093500 2935053900 155200 154900 155200 154900 87
666 20250214 093400 2921576400 154800 155200 155300 154800 598
667 20250214 093300 2828814100 155100 155000 155100 155000 75
668 20250214 093200 2817184600 155000 155100 155100 155000 141
669 20250214 093100 2795326100 155200 155200 155200 154700 267
670 20250214 093000 2753911400 155200 155000 155200 154700 877
671 20250214 092900 2617978800 155100 155200 155200 155000 116
672 20250214 092800 2599982000 155200 155200 155200 155000 75
673 20250214 092700 2588343200 155200 155600 155600 154800 947
674 20250214 092600 2441497800 155300 155500 155700 155300 966
675 20250214 092500 2291221500 155600 155600 155700 155500 263
676 20250214 092400 2250294600 155300 155600 155600 155300 61
677 20250214 092300 2240803600 155200 155500 155600 155200 386
678 20250214 092200 2180831000 155500 155600 155700 155300 400
679 20250214 092100 2118658400 155600 155700 155900 155500 388
680 20250214 092000 2058226800 155700 154500 155800 154500 2615
681 20250214 091900 1651923400 154500 154400 154500 154300 92
682 20250214 091800 1637717500 154400 154100 154400 154100 96
683 20250214 091700 1622912500 154100 154100 154500 153900 1002
684 20250214 091600 1468576900 154100 154500 154500 154000 445
685 20250214 091500 1399907900 154500 154600 154800 154500 365
686 20250214 091400 1343434800 154700 154500 154800 154500 260
687 20250214 091300 1303252300 154600 154500 154600 154500 57
688 20250214 091200 1294445700 154600 154500 154900 154400 391
689 20250214 091100 1233934300 154700 154400 154800 154300 489
690 20250214 091000 1158419600 154500 154700 154800 154400 135
691 20250214 090900 1137551900 154800 154700 154800 154300 260
692 20250214 090800 1097326600 154800 154600 154800 154000 425
693 20250214 090700 1031700100 154600 155000 155400 154600 1424
694 20250214 090600 810992700 154900 154500 155000 154500 1004
695 20250214 090500 655569300 154700 154000 154700 153800 1871
696 20250214 090400 366978600 154100 152400 154400 152400 881
697 20250214 090300 231727400 152400 152400 152900 152100 137
698 20250214 090200 210832500 152400 151900 152500 151300 309
699 20250214 090100 163870400 151900 152800 152800 151900 252
700 20250214 090000 125554000 152000 152000 152100 152000 826