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

703
204320/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204100,9764534600,45900,45900,45900,45900,2650
20250214,204000,9764534600,45900,45900,45900,45900,0
20250214,203900,9764534600,45900,45900,45900,45900,0
20250214,203800,9764534600,45900,45900,45900,45900,0
20250214,203700,9764534600,45900,45900,45900,45900,0
20250214,203600,9764534600,45900,45900,45900,45900,0
20250214,203500,9764534600,45900,45900,45900,45900,0
20250214,203400,9764534600,45900,45900,45900,45900,0
20250214,203300,9764534600,45900,45900,45900,45900,0
20250214,203200,9764534600,45900,45900,45900,45900,0
20250214,203100,9764534600,45900,45900,45900,45900,0
20250214,203000,9764534600,45900,45900,45900,45900,0
20250214,202900,9764534600,45900,45900,45900,45900,0
20250214,202800,9764534600,45900,45900,45900,45900,0
20250214,202700,9764534600,45900,45900,45900,45900,0
20250214,202600,9764534600,45900,45900,45900,45900,0
20250214,202500,9764534600,45900,45900,45900,45900,0
20250214,202400,9764534600,45900,45900,45900,45900,0
20250214,202300,9764534600,45900,45900,45900,45900,0
20250214,202200,9764534600,45900,45900,45900,45900,0
20250214,202100,9764534600,45900,45900,45900,45900,0
20250214,202000,9764534600,45900,45900,45900,45900,0
20250214,201900,9764534600,45900,45900,45900,45900,0
20250214,201800,9764534600,45900,45900,45900,45900,0
20250214,201700,9764534600,45900,45900,45900,45900,0
20250214,201600,9764534600,45900,45900,45900,45900,0
20250214,201500,9764534600,45900,45900,45900,45900,0
20250214,201400,9764534600,45900,45900,45900,45900,0
20250214,201300,9764534600,45900,45900,45900,45900,0
20250214,201200,9764534600,45900,45900,45900,45900,0
20250214,201100,9764534600,45900,45900,45900,45900,2650
20250214,201000,9764534600,45900,45900,45900,45900,0
20250214,200900,9764534600,45900,45900,45900,45900,0
20250214,200800,9764534600,45900,45900,45900,45900,0
20250214,200700,9764534600,45900,45900,45900,45900,0
20250214,200600,9764534600,45900,45900,45900,45900,0
20250214,200500,9764534600,45900,45900,45900,45900,0
20250214,200400,9764534600,45900,45900,45900,45900,0
20250214,200300,9764534600,45900,45900,45900,45900,0
20250214,200200,9764534600,45900,45900,45900,45900,0
20250214,200100,9764534600,45900,45900,45900,45900,0
20250214,200000,9764534600,45900,45900,45900,45900,0
20250214,195900,9764534600,45900,45900,45900,45900,0
20250214,195800,9764534600,45900,45900,45900,45900,0
20250214,195700,9764534600,45900,45900,45900,45900,0
20250214,195600,9764534600,45900,45900,45900,45900,0
20250214,195500,9764534600,45900,45900,45900,45900,0
20250214,195400,9764534600,45900,45900,45900,45900,0
20250214,195300,9764534600,45900,45900,45900,45900,0
20250214,195200,9764534600,45900,45900,45900,45900,0
20250214,195100,9764534600,45900,45900,45900,45900,0
20250214,195000,9764534600,45900,45900,45900,45900,0
20250214,194900,9764534600,45900,45900,45900,45900,0
20250214,194800,9764534600,45900,45900,45900,45900,0
20250214,194700,9764534600,45900,45900,45900,45900,0
20250214,194600,9764534600,45900,45900,45900,45900,0
20250214,194500,9764534600,45900,45900,45900,45900,0
20250214,194400,9764534600,45900,45900,45900,45900,0
20250214,194300,9764534600,45900,45900,45900,45900,0
20250214,194200,9764534600,45900,45900,45900,45900,0
20250214,194100,9764534600,45900,45900,45900,45900,2650
20250214,194000,9764534600,45900,45900,45900,45900,0
20250214,193900,9764534600,45900,45900,45900,45900,0
20250214,193800,9764534600,45900,45900,45900,45900,0
20250214,193700,9764534600,45900,45900,45900,45900,0
20250214,193600,9764534600,45900,45900,45900,45900,0
20250214,193500,9764534600,45900,45900,45900,45900,0
20250214,193400,9764534600,45900,45900,45900,45900,0
20250214,193300,9764534600,45900,45900,45900,45900,0
20250214,193200,9764534600,45900,45900,45900,45900,0
20250214,193100,9764534600,45900,45900,45900,45900,0
20250214,193000,9764534600,45900,45900,45900,45900,0
20250214,192900,9764534600,45900,45900,45900,45900,0
20250214,192800,9764534600,45900,45900,45900,45900,0
20250214,192700,9764534600,45900,45900,45900,45900,0
20250214,192600,9764534600,45900,45900,45900,45900,0
20250214,192500,9764534600,45900,45900,45900,45900,0
20250214,192400,9764534600,45900,45900,45900,45900,0
20250214,192300,9764534600,45900,45900,45900,45900,0
20250214,192200,9764534600,45900,45900,45900,45900,0
20250214,192100,9764534600,45900,45900,45900,45900,0
20250214,192000,9764534600,45900,45900,45900,45900,0
20250214,191900,9764534600,45900,45900,45900,45900,0
20250214,191800,9764534600,45900,45900,45900,45900,0
20250214,191700,9764534600,45900,45900,45900,45900,0
20250214,191600,9764534600,45900,45900,45900,45900,0
20250214,191500,9764534600,45900,45900,45900,45900,0
20250214,191400,9764534600,45900,45900,45900,45900,0
20250214,191300,9764534600,45900,45900,45900,45900,0
20250214,191200,9764534600,45900,45900,45900,45900,0
20250214,191100,9764534600,45900,45900,45900,45900,2650
20250214,191000,9764534600,45900,45900,45900,45900,0
20250214,190900,9764534600,45900,45900,45900,45900,0
20250214,190800,9764534600,45900,45900,45900,45900,0
20250214,190700,9764534600,45900,45900,45900,45900,0
20250214,190600,9764534600,45900,45900,45900,45900,0
20250214,190500,9764534600,45900,45900,45900,45900,0
20250214,190400,9764534600,45900,45900,45900,45900,0
20250214,190300,9764534600,45900,45900,45900,45900,0
20250214,190200,9764534600,45900,45900,45900,45900,0
20250214,190100,9764534600,45900,45900,45900,45900,0
20250214,190000,9764534600,45900,45900,45900,45900,0
20250214,185900,9764534600,45900,45900,45900,45900,0
20250214,185800,9764534600,45900,45900,45900,45900,0
20250214,185700,9764534600,45900,45900,45900,45900,0
20250214,185600,9764534600,45900,45900,45900,45900,0
20250214,185500,9764534600,45900,45900,45900,45900,0
20250214,185400,9764534600,45900,45900,45900,45900,0
20250214,185300,9764534600,45900,45900,45900,45900,0
20250214,185200,9764534600,45900,45900,45900,45900,0
20250214,185100,9764534600,45900,45900,45900,45900,0
20250214,185000,9764534600,45900,45900,45900,45900,0
20250214,184900,9764534600,45900,45900,45900,45900,0
20250214,184800,9764534600,45900,45900,45900,45900,0
20250214,184700,9764534600,45900,45900,45900,45900,0
20250214,184600,9764534600,45900,45900,45900,45900,0
20250214,184500,9764534600,45900,45900,45900,45900,0
20250214,184400,9764534600,45900,45900,45900,45900,0
20250214,184300,9764534600,45900,45900,45900,45900,0
20250214,184200,9764534600,45900,45900,45900,45900,0
20250214,184100,9764534600,45900,45900,45900,45900,2650
20250214,184000,9764534600,45900,45900,45900,45900,0
20250214,183900,9764534600,45900,45900,45900,45900,0
20250214,183800,9764534600,45900,45900,45900,45900,0
20250214,183700,9764534600,45900,45900,45900,45900,0
20250214,183600,9764534600,45900,45900,45900,45900,0
20250214,183500,9764534600,45900,45900,45900,45900,0
20250214,183400,9764534600,45900,45900,45900,45900,0
20250214,183300,9764534600,45900,45900,45900,45900,0
20250214,183200,9764534600,45900,45900,45900,45900,0
20250214,183100,9764534600,45900,45900,45900,45900,0
20250214,183000,9764534600,45900,45900,45900,45900,0
20250214,182900,9764534600,45900,45900,45900,45900,0
20250214,182800,9764534600,45900,45900,45900,45900,0
20250214,182700,9764534600,45900,45900,45900,45900,0
20250214,182600,9764534600,45900,45900,45900,45900,0
20250214,182500,9764534600,45900,45900,45900,45900,0
20250214,182400,9764534600,45900,45900,45900,45900,0
20250214,182300,9764534600,45900,45900,45900,45900,0
20250214,182200,9764534600,45900,45900,45900,45900,0
20250214,182100,9764534600,45900,45900,45900,45900,0
20250214,182000,9764534600,45900,45900,45900,45900,0
20250214,181900,9764534600,45900,45900,45900,45900,0
20250214,181800,9764534600,45900,45900,45900,45900,0
20250214,181700,9764534600,45900,45900,45900,45900,0
20250214,181600,9764534600,45900,45900,45900,45900,0
20250214,181500,9764534600,45900,45900,45900,45900,0
20250214,181400,9764534600,45900,45900,45900,45900,0
20250214,181300,9764534600,45900,45900,45900,45900,0
20250214,181200,9764534600,45900,45900,45900,45900,0
20250214,181100,9764534600,45900,45900,45900,45900,2650
20250214,181000,9764534600,45900,45900,45900,45900,0
20250214,180900,9764534600,45900,45900,45900,45900,0
20250214,180800,9764534600,45900,45900,45900,45900,0
20250214,180700,9764534600,45900,45900,45900,45900,0
20250214,180600,9764534600,45900,45900,45900,45900,0
20250214,180500,9764534600,45900,45900,45900,45900,0
20250214,180400,9764534600,45900,45900,45900,45900,0
20250214,180300,9764534600,45900,45900,45900,45900,0
20250214,180200,9764534600,45900,45900,45900,45900,0
20250214,180100,9764534600,45900,45900,45900,45900,0
20250214,180000,9764534600,45900,45900,45900,45900,0
20250214,175900,9764534600,45900,45900,45900,45900,0
20250214,175800,9764534600,45900,45900,45900,45900,0
20250214,175700,9764534600,45900,45900,45900,45900,0
20250214,175600,9764534600,45900,45900,45900,45900,0
20250214,175500,9764534600,45900,45900,45900,45900,0
20250214,175400,9764534600,45900,45900,45900,45900,0
20250214,175300,9764534600,45900,45900,45900,45900,0
20250214,175200,9764534600,45900,45900,45900,45900,0
20250214,175100,9764534600,45900,45900,45900,45900,0
20250214,175000,9764534600,45900,45900,45900,45900,0
20250214,174900,9764534600,45900,45900,45900,45900,0
20250214,174800,9764534600,45900,45900,45900,45900,0
20250214,174700,9764534600,45900,45900,45900,45900,0
20250214,174600,9764534600,45900,45900,45900,45900,0
20250214,174500,9764534600,45900,45900,45900,45900,0
20250214,174400,9764534600,45900,45900,45900,45900,0
20250214,174300,9764534600,45900,45900,45900,45900,0
20250214,174200,9764534600,45900,45900,45900,45900,0
20250214,174100,9764534600,45900,45900,45900,45900,2650
20250214,174000,9764534600,45900,45900,45900,45900,0
20250214,173900,9764534600,45900,45900,45900,45900,0
20250214,173800,9764534600,45900,45900,45900,45900,0
20250214,173700,9764534600,45900,45900,45900,45900,0
20250214,173600,9764534600,45900,45900,45900,45900,0
20250214,173500,9764534600,45900,45900,45900,45900,0
20250214,173400,9764534600,45900,45900,45900,45900,0
20250214,173300,9764534600,45900,45900,45900,45900,0
20250214,173200,9764534600,45900,45900,45900,45900,0
20250214,173100,9764534600,45900,45900,45900,45900,0
20250214,173000,9764534600,45900,45900,45900,45900,0
20250214,172900,9764534600,45900,45900,45900,45900,0
20250214,172800,9764534600,45900,45900,45900,45900,0
20250214,172700,9764534600,45900,45900,45900,45900,0
20250214,172600,9764534600,45900,45900,45900,45900,0
20250214,172500,9764534600,45900,45900,45900,45900,0
20250214,172400,9764534600,45900,45900,45900,45900,0
20250214,172300,9764534600,45900,45900,45900,45900,0
20250214,172200,9764534600,45900,45900,45900,45900,0
20250214,172100,9764534600,45900,45900,45900,45900,0
20250214,172000,9764534600,45900,45900,45900,45900,0
20250214,171900,9764534600,45900,45900,45900,45900,0
20250214,171800,9764534600,45900,45900,45900,45900,0
20250214,171700,9764534600,45900,45900,45900,45900,0
20250214,171600,9764534600,45900,45900,45900,45900,0
20250214,171500,9764534600,45900,45900,45900,45900,0
20250214,171400,9764534600,45900,45900,45900,45900,0
20250214,171300,9764534600,45900,45900,45900,45900,0
20250214,171200,9764534600,45900,45900,45900,45900,0
20250214,171100,9764534600,45900,45900,45900,45900,2650
20250214,171000,9764534600,45900,45900,45900,45900,0
20250214,170900,9764534600,45900,45900,45900,45900,0
20250214,170800,9764534600,45900,45900,45900,45900,0
20250214,170700,9764534600,45900,45900,45900,45900,0
20250214,170600,9764534600,45900,45900,45900,45900,0
20250214,170500,9764534600,45900,45900,45900,45900,0
20250214,170400,9764534600,45900,45900,45900,45900,0
20250214,170300,9764534600,45900,45900,45900,45900,0
20250214,170200,9764534600,45900,45900,45900,45900,0
20250214,170100,9764534600,45900,45900,45900,45900,0
20250214,170000,9764534600,45900,45900,45900,45900,0
20250214,165900,9764534600,45900,45900,45900,45900,0
20250214,165800,9764534600,45900,45900,45900,45900,0
20250214,165700,9764534600,45900,45900,45900,45900,0
20250214,165600,9764534600,45900,45900,45900,45900,0
20250214,165500,9764534600,45900,45900,45900,45900,0
20250214,165400,9764534600,45900,45900,45900,45900,0
20250214,165300,9764534600,45900,45900,45900,45900,0
20250214,165200,9764534600,45900,45900,45900,45900,0
20250214,165100,9764534600,45900,45900,45900,45900,0
20250214,165000,9764534600,45900,45900,45900,45900,0
20250214,164900,9764534600,45900,45900,45900,45900,0
20250214,164800,9764534600,45900,45900,45900,45900,0
20250214,164700,9764534600,45900,45900,45900,45900,0
20250214,164600,9764534600,45900,45900,45900,45900,0
20250214,164500,9764534600,45900,45900,45900,45900,0
20250214,164400,9764534600,45900,45900,45900,45900,0
20250214,164300,9764534600,45900,45900,45900,45900,0
20250214,164200,9764534600,45900,45900,45900,45900,0
20250214,164100,9764534600,45900,45900,45900,45900,2650
20250214,164000,9764534600,45900,45900,45900,45900,0
20250214,163900,9764534600,45900,45900,45900,45900,0
20250214,163800,9764534600,45900,45900,45900,45900,0
20250214,163700,9764534600,45900,45900,45900,45900,0
20250214,163600,9764534600,45900,45900,45900,45900,0
20250214,163500,9764534600,45900,45900,45900,45900,0
20250214,163400,9764534600,45900,45900,45900,45900,0
20250214,163300,9764534600,45900,45900,45900,45900,0
20250214,163200,9764534600,45900,45900,45900,45900,0
20250214,163100,9764534600,45900,45900,45900,45900,0
20250214,163000,9764534600,45900,45900,45900,45900,0
20250214,162900,9764534600,45900,45900,45900,45900,0
20250214,162800,9764534600,45900,45900,45900,45900,0
20250214,162700,9764534600,45900,45900,45900,45900,0
20250214,162600,9764534600,45900,45900,45900,45900,0
20250214,162500,9764534600,45900,45900,45900,45900,0
20250214,162400,9764534600,45900,45900,45900,45900,0
20250214,162300,9764534600,45900,45900,45900,45900,0
20250214,162200,9764534600,45900,45900,45900,45900,0
20250214,162100,9764534600,45900,45900,45900,45900,0
20250214,162000,9764534600,45900,45900,45900,45900,0
20250214,161900,9764534600,45900,45900,45900,45900,0
20250214,161800,9764534600,45900,45900,45900,45900,0
20250214,161700,9764534600,45900,45900,45900,45900,0
20250214,161600,9764534600,45900,45900,45900,45900,0
20250214,161500,9764534600,45900,45900,45900,45900,0
20250214,161400,9764534600,45900,45900,45900,45900,0
20250214,161300,9764534600,45900,45900,45900,45900,0
20250214,161200,9764534600,45900,45900,45900,45900,0
20250214,161100,9764534600,45900,45900,45900,45900,2650
20250214,161000,9764534600,45900,45900,45900,45900,0
20250214,160900,9764534600,45900,45900,45900,45900,0
20250214,160800,9764534600,45900,45900,45900,45900,0
20250214,160700,9764534600,45900,45900,45900,45900,0
20250214,160600,9764534600,45900,45900,45900,45900,0
20250214,160500,9764534600,45900,45900,45900,45900,0
20250214,160400,9764534600,45900,45900,45900,45900,0
20250214,160300,9764534600,45900,45900,45900,45900,0
20250214,160200,9764534600,45900,45900,45900,45900,0
20250214,160100,9764534600,45900,45900,45900,45900,0
20250214,160000,9764534600,45900,45900,45900,45900,0
20250214,155900,9764534600,45900,45900,45900,45900,0
20250214,155800,9764534600,45900,45900,45900,45900,0
20250214,155700,9764534600,45900,45900,45900,45900,0
20250214,155600,9764534600,45900,45900,45900,45900,0
20250214,155500,9764534600,45900,45900,45900,45900,0
20250214,155400,9764534600,45900,45900,45900,45900,0
20250214,155300,9764534600,45900,45900,45900,45900,0
20250214,155200,9764534600,45900,45900,45900,45900,0
20250214,155100,9764534600,45900,45900,45900,45900,0
20250214,155000,9764534600,45900,45900,45900,45900,0
20250214,154900,9764534600,45900,45900,45900,45900,0
20250214,154800,9764534600,45900,45900,45900,45900,0
20250214,154700,9764534600,45900,45900,45900,45900,0
20250214,154600,9764534600,45900,45900,45900,45900,0
20250214,154500,9764534600,45900,45900,45900,45900,0
20250214,154400,9764534600,45900,45900,45900,45900,0
20250214,154300,9764534600,45900,45900,45900,45900,0
20250214,154200,9764534600,45900,45900,45900,45900,0
20250214,154100,9764534600,45900,45900,45900,45900,2650
20250214,154000,9764534600,45900,45900,45900,45900,0
20250214,153900,9764534600,45900,45900,45900,45900,0
20250214,153800,9764534600,45900,45900,45900,45900,0
20250214,153700,9764534600,45900,45900,45900,45900,0
20250214,153600,9764534600,45900,45900,45900,45900,0
20250214,153500,9764534600,45900,45900,45900,45900,0
20250214,153400,9764534600,45900,45900,45900,45900,0
20250214,153300,9764534600,45900,45900,45900,45900,0
20250214,153200,9764534600,45900,45900,45900,45900,0
20250214,153100,9764534600,45900,45900,45900,45900,0
20250214,153000,9764534600,45900,45900,45900,45900,2650
20250214,152900,9642899600,45900,45900,45900,45900,0
20250214,152800,9642899600,45900,45900,45900,45900,0
20250214,152700,9642899600,45900,45900,45900,45900,0
20250214,152600,9642899600,45900,45900,45900,45900,0
20250214,152500,9642899600,45900,45900,45900,45900,0
20250214,152400,9642899600,45900,45900,45900,45900,0
20250214,152300,9642899600,45900,45900,45900,45900,0
20250214,152200,9642899600,45900,45900,45900,45900,0
20250214,152100,9642899600,45900,45900,45900,45900,0
20250214,152000,9642899600,45900,45900,45900,45900,0
20250214,151900,9642899600,45900,45850,45950,45800,1269
20250214,151800,9584690250,45800,45800,45850,45800,456
20250214,151700,9563804100,45800,45800,45850,45800,295
20250214,151600,9550291200,45800,45800,45850,45800,421
20250214,151500,9531006500,45850,45800,45850,45800,336
20250214,151400,9515617350,45800,45900,45900,45800,431
20250214,151300,9495859300,45850,45900,45900,45850,404
20250214,151200,9477333850,45900,45850,45900,45850,442
20250214,151100,9457060050,45850,45900,45900,45850,1162
20250214,151000,9403730600,45850,45900,45900,45850,596
20250214,150900,9376390750,45850,45900,45900,45850,392
20250214,150800,9358412450,45900,45850,45900,45850,583
20250214,150700,9331669650,45850,45900,45900,45850,327
20250214,150600,9316669550,45850,45900,45900,45800,676
20250214,150500,9285681400,45900,45900,45900,45850,352
20250214,150400,9269536600,45850,45850,45900,45800,732
20250214,150300,9235972650,45850,45850,45850,45800,590
20250214,150200,9208931750,45850,45800,45900,45800,655
20250214,150100,9178912400,45850,45850,45900,45800,685
20250214,150000,9147512550,45850,45900,45900,45850,482
20250214,145900,9125404600,45850,45950,45950,45850,568
20250214,145800,9099321700,45950,45900,45950,45850,806
20250214,145700,9062342900,45900,45900,45950,45850,1293
20250214,145600,9003020000,45850,45900,45950,45850,770
20250214,145500,8967679150,45900,45950,45950,45900,467
20250214,145400,8946236500,45900,45900,45950,45850,431
20250214,145300,8926453600,45900,45900,45950,45900,419
20250214,145200,8907214900,45900,45900,45950,45900,1996
20250214,145100,8815590600,45950,45950,46000,45900,577
20250214,145000,8789096000,45950,46000,46000,45900,156
20250214,144900,8781927400,46000,46000,46000,45950,264
20250214,144800,8769786100,46000,46000,46000,45950,152
20250214,144700,8762794400,46000,46000,46000,45950,214
20250214,144600,8752951450,46000,45950,46000,45900,265
20250214,144500,8740781300,45950,45950,45950,45900,155
20250214,144400,8733659100,45950,45850,45950,45850,244
20250214,144300,8722450300,45850,45950,45950,45850,334
20250214,144200,8707115850,45950,45950,45950,45900,75
20250214,144100,8703669650,45950,45950,45950,45900,114
20250214,144000,8698431500,45950,45950,46000,45950,177
20250214,143900,8690298200,45950,45950,46100,45850,2460
20250214,143800,8577104950,45900,45950,45950,45900,64
20250214,143700,8574165150,45950,45900,45950,45900,188
20250214,143600,8565531000,45900,45850,45900,45850,227
20250214,143500,8555114750,45850,45900,45900,45850,294
20250214,143400,8541633350,45900,45900,45900,45800,547
20250214,143300,8516555800,45850,45900,45900,45850,762
20250214,143200,8481611750,45900,45900,45900,45850,471
20250214,143100,8460009650,45900,45900,45900,45850,278
20250214,143000,8447258400,45900,45900,45900,45850,134
20250214,142900,8441108000,45900,45950,45950,45850,649
20250214,142800,8411340600,45850,45900,46000,45850,852
20250214,142700,8372217600,45900,45900,45950,45850,892
20250214,142600,8331276450,45900,45900,45950,45850,1042
20250214,142500,8283447000,45900,45900,46000,45900,320
20250214,142400,8268745450,45950,45950,45950,45950,316
20250214,142300,8254225250,45900,45950,45950,45900,236
20250214,142200,8243387750,45850,45900,45950,45850,720
20250214,142100,8210334100,45900,45900,45950,45850,477
20250214,142000,8188448800,45900,45900,45900,45850,267
20250214,141900,8176193850,45900,45900,45900,45850,542
20250214,141800,8151337950,45850,45900,45900,45850,207
20250214,141700,8141838700,45900,45900,45900,45850,455
20250214,141600,8120958250,45900,45900,45950,45850,187
20250214,141500,8112374900,45850,45900,45950,45850,226
20250214,141400,8102005400,45900,45950,45950,45850,687
20250214,141300,8070474850,45900,45950,45950,45850,1604
20250214,141200,7996859650,45950,45950,45950,45900,385
20250214,141100,7979171550,45900,45950,45950,45900,65
20250214,141000,7976186850,45950,45950,45950,45900,532
20250214,140900,7951759400,45900,45900,45950,45900,204
20250214,140800,7942390950,45950,45950,45950,45900,156
20250214,140700,7935223600,45900,45950,45950,45900,141
20250214,140600,7928749200,45900,45900,45950,45900,129
20250214,140500,7922821850,45950,45950,45950,45900,342
20250214,140400,7907113050,45950,45950,45950,45900,450
20250214,140300,7886451450,45950,45900,45950,45900,135
20250214,140200,7880248300,45950,45950,46000,45900,174
20250214,140100,7872253050,46000,45900,46000,45900,169
20250214,140000,7864480200,45950,46000,46000,45950,289
20250214,135900,7851198550,45950,45950,46000,45900,249
20250214,135800,7839765500,45950,45950,46000,45900,633
20250214,135700,7810680350,45950,45950,46000,45950,125
20250214,135600,7804931450,46000,45950,46000,45950,52
20250214,135500,7802540650,46000,46000,46050,46000,224
20250214,135400,7792236550,46000,46000,46000,45950,248
20250214,135300,7780833800,46000,45950,46050,45900,234
20250214,135200,7770076300,46000,46050,46050,45950,93
20250214,135100,7765799350,46000,46000,46050,45950,398
20250214,135000,7747489300,46050,46050,46050,46000,105
20250214,134900,7742654150,45950,46000,46050,45950,245
20250214,134800,7731380350,46100,46000,46100,45900,1259
20250214,134700,7673438900,45950,45950,45950,45900,187
20250214,134600,7664848900,45950,45950,46000,45900,302
20250214,134500,7650975700,46000,46000,46000,45900,212
20250214,134400,7641229450,45950,46000,46000,45950,51
20250214,134300,7638883500,46000,46000,46000,45950,465
20250214,134200,7617493550,45950,46000,46000,45950,128
20250214,134100,7611605650,45950,45950,45950,45900,241
20250214,134000,7600535200,45900,45900,45950,45900,43
20250214,133900,7598560000,45950,45950,46000,45900,187
20250214,133800,7589969150,45900,45950,45950,45900,150
20250214,133700,7583076750,45950,46000,46000,45950,582
20250214,133600,7556328450,45950,45950,46000,45950,141
20250214,133500,7549849150,45950,46000,46000,45900,716
20250214,133400,7516957200,45950,45900,46000,45900,480
20250214,133300,7494910650,45950,46000,46000,45950,796
20250214,133200,7458329050,46000,45900,46000,45900,213
20250214,133100,7448551350,45950,45900,46000,45900,247
20250214,133000,7437199650,45950,46000,46000,45950,440
20250214,132900,7416980850,46000,45950,46000,45950,97
20250214,132800,7412523100,46000,46000,46000,45950,146
20250214,132700,7405808900,45950,45850,45950,45850,733
20250214,132600,7372153400,45850,45900,45900,45850,611
20250214,132500,7344121650,45850,45950,45950,45850,502
20250214,132400,7321080550,45950,45900,45950,45900,401
20250214,132300,7302669100,45900,45950,45950,45900,155
20250214,132200,7295549200,45950,45900,45950,45900,446
20250214,132100,7275070350,45950,45950,45950,45900,99
20250214,132000,7270522150,45900,45950,45950,45900,258
20250214,131900,7258674950,45950,45900,45950,45900,310
20250214,131800,7244434500,45950,45950,45950,45900,236
20250214,131700,7233596000,45900,45900,45950,45900,310
20250214,131600,7219365650,45950,45950,45950,45900,609
20250214,131500,7191406850,45950,45900,45950,45900,682
20250214,131400,7160097600,45900,45900,46000,45900,498
20250214,131300,7137225450,45900,45900,46000,45900,178
20250214,131200,7129050450,45950,46000,46000,45950,385
20250214,131100,7111352600,46000,46000,46000,45950,370
20250214,131000,7094345050,46000,46000,46000,45950,612
20250214,130900,7066217550,46000,46100,46100,45950,331
20250214,130800,7051002900,46050,46050,46100,45950,358
20250214,130700,7034514600,45950,46000,46050,45950,337
20250214,130600,7019018350,45950,46050,46050,45950,127
20250214,130500,7013170450,46050,46050,46050,45950,218
20250214,130400,7003142400,45950,46000,46100,45950,352
20250214,130300,6986940450,46000,46000,46100,45900,1506
20250214,130200,6917696700,45950,46100,46200,45950,1791
20250214,130100,6835194550,46100,46050,46100,46000,867
20250214,130000,6795288650,46100,46100,46100,46050,208
20250214,125900,6785700650,46100,46100,46100,46050,242
20250214,125800,6774549350,46050,46100,46100,46050,428
20250214,125700,6754829250,46100,46100,46100,46100,45
20250214,125600,6752754750,46100,46000,46100,46000,219
20250214,125500,6742670900,46050,46050,46050,46050,34
20250214,125400,6741105200,46050,46050,46050,46050,194
20250214,125300,6732171500,46100,46100,46100,46050,260
20250214,125200,6720195150,46100,46050,46100,46000,183
20250214,125100,6711764850,46000,46000,46050,46000,681
20250214,125000,6680436900,46000,46100,46100,46000,30
20250214,124900,6679055600,46100,46050,46100,46000,129
20250214,124800,6673118450,46000,46050,46050,46000,487
20250214,124700,6650698400,46050,46000,46100,46000,32
20250214,124600,6649225300,46000,46100,46150,46000,671
20250214,124500,6618287600,46150,46100,46150,46100,237
20250214,124400,6607358400,46150,46100,46150,46100,180
20250214,124300,6599054900,46100,46150,46150,46100,20
20250214,124200,6598132000,46100,46100,46150,46000,286
20250214,124100,6584956750,46100,46100,46100,46100,223
20250214,124000,6574676450,46100,46050,46100,46050,112
20250214,123900,6569513850,46050,46100,46100,46050,113
20250214,123800,6564307750,46050,46050,46100,46050,769
20250214,123700,6528882700,46050,46050,46050,46000,195
20250214,123600,6519903550,46050,46000,46050,46000,81
20250214,123500,6516177100,46000,46050,46050,46000,124
20250214,123400,6510467350,46000,46000,46050,46000,263
20250214,123300,6498369150,46000,46000,46000,45950,170
20250214,123200,6490552450,46000,46000,46050,46000,160
20250214,123100,6483192400,46050,46000,46050,46000,269
20250214,123000,6470817550,46000,46050,46050,46000,224
20250214,122900,6460511000,46000,46000,46000,46000,16
20250214,122800,6459775000,46000,46050,46050,46000,57
20250214,122700,6457150250,46050,46050,46050,46050,74
20250214,122600,6453742550,46000,46000,46000,45950,165
20250214,122500,6446152850,46000,46000,46000,46000,100
20250214,122400,6441552850,46000,46000,46000,45950,86
20250214,122300,6437600100,46000,45950,46000,45950,50
20250214,122200,6435301200,46000,46050,46100,45950,272
20250214,122100,6422788050,46100,46050,46100,46050,80
20250214,122000,6419101550,46050,46100,46100,46000,607
20250214,121900,6391142300,46100,46100,46100,46050,429
20250214,121800,6371381600,46100,46100,46100,46050,305
20250214,121700,6357321200,46050,46000,46050,45950,622
20250214,121600,6328702000,46000,45950,46000,45900,253
20250214,121500,6317076650,45950,45900,45950,45900,489
20250214,121400,6294617350,45950,45950,45950,45900,290
20250214,121300,6281294450,45950,45900,45950,45900,99
20250214,121200,6276747550,45900,45900,45950,45900,96
20250214,121100,6272339750,45950,45950,45950,45900,210
20250214,121000,6262697800,45950,45900,45950,45900,346
20250214,120900,6246811200,45900,45950,46000,45900,505
20250214,120800,6223618050,46000,45950,46000,45950,82
20250214,120700,6219847550,45950,46000,46000,45950,138
20250214,120600,6213504750,45950,45950,45950,45900,543
20250214,120500,6188554000,45950,46000,46000,45950,65
20250214,120400,6185564150,46000,46000,46000,45950,53
20250214,120300,6183126200,46000,46100,46100,45950,488
20250214,120200,6160675500,46100,46050,46100,46000,200
20250214,120100,6151465400,46100,46150,46150,46100,182
20250214,120000,6143074400,46150,46150,46150,46100,31
20250214,115900,6141644150,46150,46150,46200,46150,156
20250214,115800,6134439800,46100,46200,46200,46050,642
20250214,115700,6104824450,46200,46200,46250,46150,241
20250214,115600,6093690200,46200,46200,46200,46150,245
20250214,115500,6082375000,46200,46200,46200,46150,169
20250214,115400,6074567250,46200,46200,46200,46150,183
20250214,115300,6066116150,46200,46150,46200,46150,264
20250214,115200,6053929500,46150,46100,46150,46100,112
20250214,115100,6048763100,46150,46100,46150,46100,111
20250214,115000,6043641050,46100,46150,46150,46100,111
20250214,114900,6038521550,46150,46150,46150,46150,195
20250214,114800,6029522300,46150,46150,46150,46100,93
20250214,114700,6025230550,46150,46100,46150,46050,717
20250214,114600,5992176100,46100,46200,46200,46100,501
20250214,114500,5969055000,46150,46200,46200,46150,153
20250214,114400,5961988600,46200,46200,46200,46150,208
20250214,114300,5952382500,46200,46200,46200,46200,234
20250214,114200,5941571700,46150,46100,46200,46100,77
20250214,114100,5938017350,46100,46200,46200,46100,336
20250214,114000,5922520500,46150,46150,46200,46100,470
20250214,113900,5900829200,46150,46150,46150,46100,185
20250214,113800,5892295850,46150,46200,46200,46100,372
20250214,113700,5875128950,46200,46200,46200,46200,49
20250214,113600,5872865150,46150,46200,46200,46100,324
20250214,113500,5857924400,46200,46200,46250,46150,194
20250214,113400,5848958550,46200,46200,46250,46150,440
20250214,113300,5828636150,46200,46200,46250,46200,315
20250214,113200,5814068050,46200,46200,46250,46150,387
20250214,113100,5796177800,46200,46200,46250,46100,265
20250214,113000,5783943000,46200,46150,46200,46150,293
20250214,112900,5770409800,46150,46100,46150,46100,16
20250214,112800,5769671850,46050,46100,46200,46050,1182
20250214,112700,5715142100,46100,46100,46100,46050,119
20250214,112600,5709657800,46100,46100,46100,46100,100
20250214,112500,5705047800,46100,46100,46100,46050,251
20250214,112400,5693486150,46100,46050,46100,46050,149
20250214,112300,5686621750,46100,46150,46150,46050,283
20250214,112200,5673575800,46100,46150,46150,46100,520
20250214,112100,5649597950,46150,46150,46150,46100,89
20250214,112000,5645492650,46150,46150,46150,46100,204
20250214,111900,5636081500,46100,46150,46150,46100,74
20250214,111800,5632667600,46100,46100,46150,46050,776
20250214,111700,5596893950,46100,45950,46100,45900,849
20250214,111600,5557822400,45950,45950,45950,45900,125
20250214,111500,5552078700,45950,45950,45950,45900,92
20250214,111400,5547853500,45950,46000,46000,45900,370
20250214,111300,5530856600,46000,46000,46000,45950,89
20250214,111200,5526764150,45950,46050,46050,45950,341
20250214,111100,5511079200,46050,46050,46100,46000,141
20250214,111000,5504588650,46050,46100,46100,46000,285
20250214,110900,5491468350,46050,46100,46100,46050,125
20250214,110800,5485710300,46100,46050,46100,46050,66
20250214,110700,5482669550,46100,46050,46100,46050,197
20250214,110600,5473587950,46000,46050,46100,46000,605
20250214,110500,5445729950,46050,46050,46050,46000,33
20250214,110400,5444210350,46050,46050,46050,46000,14
20250214,110300,5443565750,45900,46000,46050,45900,786
20250214,110200,5407424600,46050,46050,46050,46000,350
20250214,110100,5391307200,46050,45950,46050,45950,1669
20250214,110000,5314536450,45950,45950,46000,45950,230
20250214,105900,5303966850,46000,45900,46000,45900,2186
20250214,105800,5203536550,45900,45900,45900,45850,341
20250214,105700,5187894850,45850,45900,45900,45850,33
20250214,105600,5186380500,45900,45850,45900,45850,130
20250214,105500,5180413550,45850,45850,45900,45850,29
20250214,105400,5179083450,45900,45850,45900,45850,108
20250214,105300,5174129500,45850,45900,45900,45850,72
20250214,105200,5170827250,45900,45850,45900,45800,248
20250214,105100,5159456900,45850,45850,45900,45850,56
20250214,105000,5156888850,45700,45900,45900,45700,336
20250214,104900,5141512350,45850,45900,45900,45850,36
20250214,104800,5139861150,45800,45800,45900,45800,141
20250214,104700,5133401750,45750,45900,45900,45750,42
20250214,104600,5131476500,45750,45900,45900,45750,203
20250214,104500,5122184650,45900,45850,45900,45800,322
20250214,104400,5107423350,45850,45850,45900,45850,105
20250214,104300,5102607050,45850,45900,45900,45850,77
20250214,104200,5099072900,45900,45850,45900,45850,47
20250214,104100,5096916250,45850,45900,45900,45800,699
20250214,104000,5064854300,45950,45950,45950,45900,101
20250214,103900,5060216250,45900,45950,45950,45900,51
20250214,103800,5057873600,45950,45750,45950,45750,1060
20250214,103700,5009249250,45700,45750,45750,45700,244
20250214,103600,4998096700,45750,45750,45750,45750,57
20250214,103500,4995488950,45750,45700,45750,45700,94
20250214,103400,4991191200,45750,45800,45800,45700,258
20250214,103300,4979395050,45750,45800,45800,45750,80
20250214,103200,4975734050,45750,45750,45800,45750,145
20250214,103100,4969097250,45800,45800,45800,45700,64
20250214,103000,4966166950,45800,45850,45850,45700,529
20250214,102900,4941940450,45900,45800,45900,45800,270
20250214,102800,4929569450,45900,45900,45900,45650,27
20250214,102700,4928333700,45900,45650,45900,45650,818
20250214,102600,4890984600,45650,45850,45850,45600,64
20250214,102500,4888061050,45850,45650,45850,45450,6773
20250214,102400,4579587650,45650,45800,45800,45650,2097
20250214,102300,4483677650,45800,45850,45850,45800,327
20250214,102200,4468699300,45800,45950,45950,45800,365
20250214,102100,4451974100,45950,45950,45950,45900,128
20250214,102000,4446098000,45900,45900,45900,45850,21
20250214,101900,4445134250,45850,46000,46000,45800,516
20250214,101800,4421473950,45950,45850,45950,45800,737
20250214,101700,4387657250,45900,45850,45900,45850,365
20250214,101600,4370920150,45900,45900,45950,45850,251
20250214,101500,4359398500,45900,45900,45900,45900,134
20250214,101400,4353247900,45950,45900,45950,45900,139
20250214,101300,4346865000,45900,45950,45950,45900,31
20250214,101200,4345440700,45900,45900,45950,45900,243
20250214,101100,4334285250,45900,45950,45950,45900,182
20250214,101000,4325931400,45950,45950,45950,45750,376
20250214,100900,4308695950,45950,46000,46000,45900,109
20250214,100800,4303686500,46000,45950,46000,45800,956
20250214,100700,4259797050,45950,45800,45950,45750,475
20250214,100600,4238035600,45800,45800,45800,45750,97
20250214,100500,4233594800,45800,45750,45800,45700,276
20250214,100400,4220971350,45750,45750,45750,45700,68
20250214,100300,4217862650,45700,45800,45800,45700,40
20250214,100200,4216032850,45800,45750,45800,45700,1529
20250214,100100,4146120650,45650,45700,45750,45600,1373
20250214,100000,4083478650,45700,45650,45700,45650,183
20250214,095900,4075117250,45650,45700,45750,45650,1045
20250214,095800,4027375750,45700,45750,45800,45700,628
20250214,095700,3998650800,45800,46000,46000,45750,3486
20250214,095600,3838705750,46050,46000,46050,46000,86
20250214,095500,3834747700,46050,45900,46050,45850,1102
20250214,095400,3784149850,45950,45900,45950,45900,421
20250214,095300,3764811050,45900,45750,45900,45750,1120
20250214,095200,3713484250,45750,45800,45800,45750,121
20250214,095100,3707945400,45750,45900,45900,45700,275
20250214,095000,3695366000,45900,45750,45900,45750,137
20250214,094900,3689096200,45750,45850,45900,45700,627
20250214,094800,3660377400,45750,45900,45950,45750,2637
20250214,094700,3539532000,45950,45950,45950,45900,540
20250214,094600,3514735000,46000,46050,46050,45900,491
20250214,094500,3492171450,46000,46050,46050,46000,75
20250214,094400,3488719700,46000,46000,46100,46000,62
20250214,094300,3485863600,46000,46000,46100,45900,346
20250214,094200,3469965450,46000,45850,46100,45850,1559
20250214,094100,3398231200,45900,46000,46000,45900,894
20250214,094000,3357162150,46050,45950,46050,45950,344
20250214,093900,3341337650,46000,46000,46000,45950,236
20250214,093800,3330483950,45950,46000,46050,45950,250
20250214,093700,3318983400,46000,46000,46050,45950,929
20250214,093600,3276251550,45950,46100,46100,45950,451
20250214,093500,3255510350,46000,46050,46100,45850,405
20250214,093400,3236911550,45900,46000,46100,45900,920
20250214,093300,3194605500,46000,46000,46100,45900,466
20250214,093200,3173189800,46000,46200,46200,46000,893
20250214,093100,3132020600,46150,46100,46200,46100,728
20250214,093000,3098420150,46100,45950,46150,45950,2750
20250214,092900,2971909650,46000,46000,46000,45950,38
20250214,092800,2970162300,45950,45900,46000,45850,676
20250214,092700,2939100800,45900,46000,46000,45800,948
20250214,092600,2895604250,45950,45900,45950,45900,123
20250214,092500,2889954850,45850,46000,46000,45850,645
20250214,092400,2860334500,46000,46050,46100,45950,623
20250214,092300,2831654100,46100,46000,46100,45900,1321
20250214,092200,2770889850,46150,46200,46200,46000,987
20250214,092100,2725377150,46200,46150,46200,46150,282
20250214,092000,2712361550,46200,46350,46350,46150,656
20250214,091900,2682030100,46300,46250,46400,46200,396
20250214,091800,2663710050,46250,46350,46450,46250,1381
20250214,091700,2599721550,46350,46300,46450,46250,3749
20250214,091600,2426193700,46250,46000,46250,46000,628
20250214,091500,2397234700,46050,45950,46050,45850,633
20250214,091400,2368129500,45950,45900,45950,45750,1063
20250214,091300,2319424850,45800,45700,45800,45500,3081
20250214,091200,2178896500,45700,45600,45700,45600,1187
20250214,091100,2124732100,45600,45800,45800,45600,2402
20250214,091000,2014972300,45800,46050,46050,45650,4752
20250214,090900,1797086050,46050,46150,46150,46050,600
20250214,090800,1769428700,46150,46100,46150,46000,1083
20250214,090700,1719550050,46100,46150,46250,46000,5430
20250214,090600,1469355550,46150,46200,46200,46050,711
20250214,090500,1436560000,46200,46000,46250,46000,4940
20250214,090400,1208490100,46100,46150,46200,45850,4520
20250214,090300,1000581750,46150,46250,46250,46000,3957
20250214,090200,818153250,46250,46400,46400,46150,2163
20250214,090100,718051950,46350,46800,46800,46350,3841
20250214,090000,539404150,46800,46650,46800,46100,11497
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 204100 9764534600 45900 45900 45900 45900 2650
3 20250214 204000 9764534600 45900 45900 45900 45900 0
4 20250214 203900 9764534600 45900 45900 45900 45900 0
5 20250214 203800 9764534600 45900 45900 45900 45900 0
6 20250214 203700 9764534600 45900 45900 45900 45900 0
7 20250214 203600 9764534600 45900 45900 45900 45900 0
8 20250214 203500 9764534600 45900 45900 45900 45900 0
9 20250214 203400 9764534600 45900 45900 45900 45900 0
10 20250214 203300 9764534600 45900 45900 45900 45900 0
11 20250214 203200 9764534600 45900 45900 45900 45900 0
12 20250214 203100 9764534600 45900 45900 45900 45900 0
13 20250214 203000 9764534600 45900 45900 45900 45900 0
14 20250214 202900 9764534600 45900 45900 45900 45900 0
15 20250214 202800 9764534600 45900 45900 45900 45900 0
16 20250214 202700 9764534600 45900 45900 45900 45900 0
17 20250214 202600 9764534600 45900 45900 45900 45900 0
18 20250214 202500 9764534600 45900 45900 45900 45900 0
19 20250214 202400 9764534600 45900 45900 45900 45900 0
20 20250214 202300 9764534600 45900 45900 45900 45900 0
21 20250214 202200 9764534600 45900 45900 45900 45900 0
22 20250214 202100 9764534600 45900 45900 45900 45900 0
23 20250214 202000 9764534600 45900 45900 45900 45900 0
24 20250214 201900 9764534600 45900 45900 45900 45900 0
25 20250214 201800 9764534600 45900 45900 45900 45900 0
26 20250214 201700 9764534600 45900 45900 45900 45900 0
27 20250214 201600 9764534600 45900 45900 45900 45900 0
28 20250214 201500 9764534600 45900 45900 45900 45900 0
29 20250214 201400 9764534600 45900 45900 45900 45900 0
30 20250214 201300 9764534600 45900 45900 45900 45900 0
31 20250214 201200 9764534600 45900 45900 45900 45900 0
32 20250214 201100 9764534600 45900 45900 45900 45900 2650
33 20250214 201000 9764534600 45900 45900 45900 45900 0
34 20250214 200900 9764534600 45900 45900 45900 45900 0
35 20250214 200800 9764534600 45900 45900 45900 45900 0
36 20250214 200700 9764534600 45900 45900 45900 45900 0
37 20250214 200600 9764534600 45900 45900 45900 45900 0
38 20250214 200500 9764534600 45900 45900 45900 45900 0
39 20250214 200400 9764534600 45900 45900 45900 45900 0
40 20250214 200300 9764534600 45900 45900 45900 45900 0
41 20250214 200200 9764534600 45900 45900 45900 45900 0
42 20250214 200100 9764534600 45900 45900 45900 45900 0
43 20250214 200000 9764534600 45900 45900 45900 45900 0
44 20250214 195900 9764534600 45900 45900 45900 45900 0
45 20250214 195800 9764534600 45900 45900 45900 45900 0
46 20250214 195700 9764534600 45900 45900 45900 45900 0
47 20250214 195600 9764534600 45900 45900 45900 45900 0
48 20250214 195500 9764534600 45900 45900 45900 45900 0
49 20250214 195400 9764534600 45900 45900 45900 45900 0
50 20250214 195300 9764534600 45900 45900 45900 45900 0
51 20250214 195200 9764534600 45900 45900 45900 45900 0
52 20250214 195100 9764534600 45900 45900 45900 45900 0
53 20250214 195000 9764534600 45900 45900 45900 45900 0
54 20250214 194900 9764534600 45900 45900 45900 45900 0
55 20250214 194800 9764534600 45900 45900 45900 45900 0
56 20250214 194700 9764534600 45900 45900 45900 45900 0
57 20250214 194600 9764534600 45900 45900 45900 45900 0
58 20250214 194500 9764534600 45900 45900 45900 45900 0
59 20250214 194400 9764534600 45900 45900 45900 45900 0
60 20250214 194300 9764534600 45900 45900 45900 45900 0
61 20250214 194200 9764534600 45900 45900 45900 45900 0
62 20250214 194100 9764534600 45900 45900 45900 45900 2650
63 20250214 194000 9764534600 45900 45900 45900 45900 0
64 20250214 193900 9764534600 45900 45900 45900 45900 0
65 20250214 193800 9764534600 45900 45900 45900 45900 0
66 20250214 193700 9764534600 45900 45900 45900 45900 0
67 20250214 193600 9764534600 45900 45900 45900 45900 0
68 20250214 193500 9764534600 45900 45900 45900 45900 0
69 20250214 193400 9764534600 45900 45900 45900 45900 0
70 20250214 193300 9764534600 45900 45900 45900 45900 0
71 20250214 193200 9764534600 45900 45900 45900 45900 0
72 20250214 193100 9764534600 45900 45900 45900 45900 0
73 20250214 193000 9764534600 45900 45900 45900 45900 0
74 20250214 192900 9764534600 45900 45900 45900 45900 0
75 20250214 192800 9764534600 45900 45900 45900 45900 0
76 20250214 192700 9764534600 45900 45900 45900 45900 0
77 20250214 192600 9764534600 45900 45900 45900 45900 0
78 20250214 192500 9764534600 45900 45900 45900 45900 0
79 20250214 192400 9764534600 45900 45900 45900 45900 0
80 20250214 192300 9764534600 45900 45900 45900 45900 0
81 20250214 192200 9764534600 45900 45900 45900 45900 0
82 20250214 192100 9764534600 45900 45900 45900 45900 0
83 20250214 192000 9764534600 45900 45900 45900 45900 0
84 20250214 191900 9764534600 45900 45900 45900 45900 0
85 20250214 191800 9764534600 45900 45900 45900 45900 0
86 20250214 191700 9764534600 45900 45900 45900 45900 0
87 20250214 191600 9764534600 45900 45900 45900 45900 0
88 20250214 191500 9764534600 45900 45900 45900 45900 0
89 20250214 191400 9764534600 45900 45900 45900 45900 0
90 20250214 191300 9764534600 45900 45900 45900 45900 0
91 20250214 191200 9764534600 45900 45900 45900 45900 0
92 20250214 191100 9764534600 45900 45900 45900 45900 2650
93 20250214 191000 9764534600 45900 45900 45900 45900 0
94 20250214 190900 9764534600 45900 45900 45900 45900 0
95 20250214 190800 9764534600 45900 45900 45900 45900 0
96 20250214 190700 9764534600 45900 45900 45900 45900 0
97 20250214 190600 9764534600 45900 45900 45900 45900 0
98 20250214 190500 9764534600 45900 45900 45900 45900 0
99 20250214 190400 9764534600 45900 45900 45900 45900 0
100 20250214 190300 9764534600 45900 45900 45900 45900 0
101 20250214 190200 9764534600 45900 45900 45900 45900 0
102 20250214 190100 9764534600 45900 45900 45900 45900 0
103 20250214 190000 9764534600 45900 45900 45900 45900 0
104 20250214 185900 9764534600 45900 45900 45900 45900 0
105 20250214 185800 9764534600 45900 45900 45900 45900 0
106 20250214 185700 9764534600 45900 45900 45900 45900 0
107 20250214 185600 9764534600 45900 45900 45900 45900 0
108 20250214 185500 9764534600 45900 45900 45900 45900 0
109 20250214 185400 9764534600 45900 45900 45900 45900 0
110 20250214 185300 9764534600 45900 45900 45900 45900 0
111 20250214 185200 9764534600 45900 45900 45900 45900 0
112 20250214 185100 9764534600 45900 45900 45900 45900 0
113 20250214 185000 9764534600 45900 45900 45900 45900 0
114 20250214 184900 9764534600 45900 45900 45900 45900 0
115 20250214 184800 9764534600 45900 45900 45900 45900 0
116 20250214 184700 9764534600 45900 45900 45900 45900 0
117 20250214 184600 9764534600 45900 45900 45900 45900 0
118 20250214 184500 9764534600 45900 45900 45900 45900 0
119 20250214 184400 9764534600 45900 45900 45900 45900 0
120 20250214 184300 9764534600 45900 45900 45900 45900 0
121 20250214 184200 9764534600 45900 45900 45900 45900 0
122 20250214 184100 9764534600 45900 45900 45900 45900 2650
123 20250214 184000 9764534600 45900 45900 45900 45900 0
124 20250214 183900 9764534600 45900 45900 45900 45900 0
125 20250214 183800 9764534600 45900 45900 45900 45900 0
126 20250214 183700 9764534600 45900 45900 45900 45900 0
127 20250214 183600 9764534600 45900 45900 45900 45900 0
128 20250214 183500 9764534600 45900 45900 45900 45900 0
129 20250214 183400 9764534600 45900 45900 45900 45900 0
130 20250214 183300 9764534600 45900 45900 45900 45900 0
131 20250214 183200 9764534600 45900 45900 45900 45900 0
132 20250214 183100 9764534600 45900 45900 45900 45900 0
133 20250214 183000 9764534600 45900 45900 45900 45900 0
134 20250214 182900 9764534600 45900 45900 45900 45900 0
135 20250214 182800 9764534600 45900 45900 45900 45900 0
136 20250214 182700 9764534600 45900 45900 45900 45900 0
137 20250214 182600 9764534600 45900 45900 45900 45900 0
138 20250214 182500 9764534600 45900 45900 45900 45900 0
139 20250214 182400 9764534600 45900 45900 45900 45900 0
140 20250214 182300 9764534600 45900 45900 45900 45900 0
141 20250214 182200 9764534600 45900 45900 45900 45900 0
142 20250214 182100 9764534600 45900 45900 45900 45900 0
143 20250214 182000 9764534600 45900 45900 45900 45900 0
144 20250214 181900 9764534600 45900 45900 45900 45900 0
145 20250214 181800 9764534600 45900 45900 45900 45900 0
146 20250214 181700 9764534600 45900 45900 45900 45900 0
147 20250214 181600 9764534600 45900 45900 45900 45900 0
148 20250214 181500 9764534600 45900 45900 45900 45900 0
149 20250214 181400 9764534600 45900 45900 45900 45900 0
150 20250214 181300 9764534600 45900 45900 45900 45900 0
151 20250214 181200 9764534600 45900 45900 45900 45900 0
152 20250214 181100 9764534600 45900 45900 45900 45900 2650
153 20250214 181000 9764534600 45900 45900 45900 45900 0
154 20250214 180900 9764534600 45900 45900 45900 45900 0
155 20250214 180800 9764534600 45900 45900 45900 45900 0
156 20250214 180700 9764534600 45900 45900 45900 45900 0
157 20250214 180600 9764534600 45900 45900 45900 45900 0
158 20250214 180500 9764534600 45900 45900 45900 45900 0
159 20250214 180400 9764534600 45900 45900 45900 45900 0
160 20250214 180300 9764534600 45900 45900 45900 45900 0
161 20250214 180200 9764534600 45900 45900 45900 45900 0
162 20250214 180100 9764534600 45900 45900 45900 45900 0
163 20250214 180000 9764534600 45900 45900 45900 45900 0
164 20250214 175900 9764534600 45900 45900 45900 45900 0
165 20250214 175800 9764534600 45900 45900 45900 45900 0
166 20250214 175700 9764534600 45900 45900 45900 45900 0
167 20250214 175600 9764534600 45900 45900 45900 45900 0
168 20250214 175500 9764534600 45900 45900 45900 45900 0
169 20250214 175400 9764534600 45900 45900 45900 45900 0
170 20250214 175300 9764534600 45900 45900 45900 45900 0
171 20250214 175200 9764534600 45900 45900 45900 45900 0
172 20250214 175100 9764534600 45900 45900 45900 45900 0
173 20250214 175000 9764534600 45900 45900 45900 45900 0
174 20250214 174900 9764534600 45900 45900 45900 45900 0
175 20250214 174800 9764534600 45900 45900 45900 45900 0
176 20250214 174700 9764534600 45900 45900 45900 45900 0
177 20250214 174600 9764534600 45900 45900 45900 45900 0
178 20250214 174500 9764534600 45900 45900 45900 45900 0
179 20250214 174400 9764534600 45900 45900 45900 45900 0
180 20250214 174300 9764534600 45900 45900 45900 45900 0
181 20250214 174200 9764534600 45900 45900 45900 45900 0
182 20250214 174100 9764534600 45900 45900 45900 45900 2650
183 20250214 174000 9764534600 45900 45900 45900 45900 0
184 20250214 173900 9764534600 45900 45900 45900 45900 0
185 20250214 173800 9764534600 45900 45900 45900 45900 0
186 20250214 173700 9764534600 45900 45900 45900 45900 0
187 20250214 173600 9764534600 45900 45900 45900 45900 0
188 20250214 173500 9764534600 45900 45900 45900 45900 0
189 20250214 173400 9764534600 45900 45900 45900 45900 0
190 20250214 173300 9764534600 45900 45900 45900 45900 0
191 20250214 173200 9764534600 45900 45900 45900 45900 0
192 20250214 173100 9764534600 45900 45900 45900 45900 0
193 20250214 173000 9764534600 45900 45900 45900 45900 0
194 20250214 172900 9764534600 45900 45900 45900 45900 0
195 20250214 172800 9764534600 45900 45900 45900 45900 0
196 20250214 172700 9764534600 45900 45900 45900 45900 0
197 20250214 172600 9764534600 45900 45900 45900 45900 0
198 20250214 172500 9764534600 45900 45900 45900 45900 0
199 20250214 172400 9764534600 45900 45900 45900 45900 0
200 20250214 172300 9764534600 45900 45900 45900 45900 0
201 20250214 172200 9764534600 45900 45900 45900 45900 0
202 20250214 172100 9764534600 45900 45900 45900 45900 0
203 20250214 172000 9764534600 45900 45900 45900 45900 0
204 20250214 171900 9764534600 45900 45900 45900 45900 0
205 20250214 171800 9764534600 45900 45900 45900 45900 0
206 20250214 171700 9764534600 45900 45900 45900 45900 0
207 20250214 171600 9764534600 45900 45900 45900 45900 0
208 20250214 171500 9764534600 45900 45900 45900 45900 0
209 20250214 171400 9764534600 45900 45900 45900 45900 0
210 20250214 171300 9764534600 45900 45900 45900 45900 0
211 20250214 171200 9764534600 45900 45900 45900 45900 0
212 20250214 171100 9764534600 45900 45900 45900 45900 2650
213 20250214 171000 9764534600 45900 45900 45900 45900 0
214 20250214 170900 9764534600 45900 45900 45900 45900 0
215 20250214 170800 9764534600 45900 45900 45900 45900 0
216 20250214 170700 9764534600 45900 45900 45900 45900 0
217 20250214 170600 9764534600 45900 45900 45900 45900 0
218 20250214 170500 9764534600 45900 45900 45900 45900 0
219 20250214 170400 9764534600 45900 45900 45900 45900 0
220 20250214 170300 9764534600 45900 45900 45900 45900 0
221 20250214 170200 9764534600 45900 45900 45900 45900 0
222 20250214 170100 9764534600 45900 45900 45900 45900 0
223 20250214 170000 9764534600 45900 45900 45900 45900 0
224 20250214 165900 9764534600 45900 45900 45900 45900 0
225 20250214 165800 9764534600 45900 45900 45900 45900 0
226 20250214 165700 9764534600 45900 45900 45900 45900 0
227 20250214 165600 9764534600 45900 45900 45900 45900 0
228 20250214 165500 9764534600 45900 45900 45900 45900 0
229 20250214 165400 9764534600 45900 45900 45900 45900 0
230 20250214 165300 9764534600 45900 45900 45900 45900 0
231 20250214 165200 9764534600 45900 45900 45900 45900 0
232 20250214 165100 9764534600 45900 45900 45900 45900 0
233 20250214 165000 9764534600 45900 45900 45900 45900 0
234 20250214 164900 9764534600 45900 45900 45900 45900 0
235 20250214 164800 9764534600 45900 45900 45900 45900 0
236 20250214 164700 9764534600 45900 45900 45900 45900 0
237 20250214 164600 9764534600 45900 45900 45900 45900 0
238 20250214 164500 9764534600 45900 45900 45900 45900 0
239 20250214 164400 9764534600 45900 45900 45900 45900 0
240 20250214 164300 9764534600 45900 45900 45900 45900 0
241 20250214 164200 9764534600 45900 45900 45900 45900 0
242 20250214 164100 9764534600 45900 45900 45900 45900 2650
243 20250214 164000 9764534600 45900 45900 45900 45900 0
244 20250214 163900 9764534600 45900 45900 45900 45900 0
245 20250214 163800 9764534600 45900 45900 45900 45900 0
246 20250214 163700 9764534600 45900 45900 45900 45900 0
247 20250214 163600 9764534600 45900 45900 45900 45900 0
248 20250214 163500 9764534600 45900 45900 45900 45900 0
249 20250214 163400 9764534600 45900 45900 45900 45900 0
250 20250214 163300 9764534600 45900 45900 45900 45900 0
251 20250214 163200 9764534600 45900 45900 45900 45900 0
252 20250214 163100 9764534600 45900 45900 45900 45900 0
253 20250214 163000 9764534600 45900 45900 45900 45900 0
254 20250214 162900 9764534600 45900 45900 45900 45900 0
255 20250214 162800 9764534600 45900 45900 45900 45900 0
256 20250214 162700 9764534600 45900 45900 45900 45900 0
257 20250214 162600 9764534600 45900 45900 45900 45900 0
258 20250214 162500 9764534600 45900 45900 45900 45900 0
259 20250214 162400 9764534600 45900 45900 45900 45900 0
260 20250214 162300 9764534600 45900 45900 45900 45900 0
261 20250214 162200 9764534600 45900 45900 45900 45900 0
262 20250214 162100 9764534600 45900 45900 45900 45900 0
263 20250214 162000 9764534600 45900 45900 45900 45900 0
264 20250214 161900 9764534600 45900 45900 45900 45900 0
265 20250214 161800 9764534600 45900 45900 45900 45900 0
266 20250214 161700 9764534600 45900 45900 45900 45900 0
267 20250214 161600 9764534600 45900 45900 45900 45900 0
268 20250214 161500 9764534600 45900 45900 45900 45900 0
269 20250214 161400 9764534600 45900 45900 45900 45900 0
270 20250214 161300 9764534600 45900 45900 45900 45900 0
271 20250214 161200 9764534600 45900 45900 45900 45900 0
272 20250214 161100 9764534600 45900 45900 45900 45900 2650
273 20250214 161000 9764534600 45900 45900 45900 45900 0
274 20250214 160900 9764534600 45900 45900 45900 45900 0
275 20250214 160800 9764534600 45900 45900 45900 45900 0
276 20250214 160700 9764534600 45900 45900 45900 45900 0
277 20250214 160600 9764534600 45900 45900 45900 45900 0
278 20250214 160500 9764534600 45900 45900 45900 45900 0
279 20250214 160400 9764534600 45900 45900 45900 45900 0
280 20250214 160300 9764534600 45900 45900 45900 45900 0
281 20250214 160200 9764534600 45900 45900 45900 45900 0
282 20250214 160100 9764534600 45900 45900 45900 45900 0
283 20250214 160000 9764534600 45900 45900 45900 45900 0
284 20250214 155900 9764534600 45900 45900 45900 45900 0
285 20250214 155800 9764534600 45900 45900 45900 45900 0
286 20250214 155700 9764534600 45900 45900 45900 45900 0
287 20250214 155600 9764534600 45900 45900 45900 45900 0
288 20250214 155500 9764534600 45900 45900 45900 45900 0
289 20250214 155400 9764534600 45900 45900 45900 45900 0
290 20250214 155300 9764534600 45900 45900 45900 45900 0
291 20250214 155200 9764534600 45900 45900 45900 45900 0
292 20250214 155100 9764534600 45900 45900 45900 45900 0
293 20250214 155000 9764534600 45900 45900 45900 45900 0
294 20250214 154900 9764534600 45900 45900 45900 45900 0
295 20250214 154800 9764534600 45900 45900 45900 45900 0
296 20250214 154700 9764534600 45900 45900 45900 45900 0
297 20250214 154600 9764534600 45900 45900 45900 45900 0
298 20250214 154500 9764534600 45900 45900 45900 45900 0
299 20250214 154400 9764534600 45900 45900 45900 45900 0
300 20250214 154300 9764534600 45900 45900 45900 45900 0
301 20250214 154200 9764534600 45900 45900 45900 45900 0
302 20250214 154100 9764534600 45900 45900 45900 45900 2650
303 20250214 154000 9764534600 45900 45900 45900 45900 0
304 20250214 153900 9764534600 45900 45900 45900 45900 0
305 20250214 153800 9764534600 45900 45900 45900 45900 0
306 20250214 153700 9764534600 45900 45900 45900 45900 0
307 20250214 153600 9764534600 45900 45900 45900 45900 0
308 20250214 153500 9764534600 45900 45900 45900 45900 0
309 20250214 153400 9764534600 45900 45900 45900 45900 0
310 20250214 153300 9764534600 45900 45900 45900 45900 0
311 20250214 153200 9764534600 45900 45900 45900 45900 0
312 20250214 153100 9764534600 45900 45900 45900 45900 0
313 20250214 153000 9764534600 45900 45900 45900 45900 2650
314 20250214 152900 9642899600 45900 45900 45900 45900 0
315 20250214 152800 9642899600 45900 45900 45900 45900 0
316 20250214 152700 9642899600 45900 45900 45900 45900 0
317 20250214 152600 9642899600 45900 45900 45900 45900 0
318 20250214 152500 9642899600 45900 45900 45900 45900 0
319 20250214 152400 9642899600 45900 45900 45900 45900 0
320 20250214 152300 9642899600 45900 45900 45900 45900 0
321 20250214 152200 9642899600 45900 45900 45900 45900 0
322 20250214 152100 9642899600 45900 45900 45900 45900 0
323 20250214 152000 9642899600 45900 45900 45900 45900 0
324 20250214 151900 9642899600 45900 45850 45950 45800 1269
325 20250214 151800 9584690250 45800 45800 45850 45800 456
326 20250214 151700 9563804100 45800 45800 45850 45800 295
327 20250214 151600 9550291200 45800 45800 45850 45800 421
328 20250214 151500 9531006500 45850 45800 45850 45800 336
329 20250214 151400 9515617350 45800 45900 45900 45800 431
330 20250214 151300 9495859300 45850 45900 45900 45850 404
331 20250214 151200 9477333850 45900 45850 45900 45850 442
332 20250214 151100 9457060050 45850 45900 45900 45850 1162
333 20250214 151000 9403730600 45850 45900 45900 45850 596
334 20250214 150900 9376390750 45850 45900 45900 45850 392
335 20250214 150800 9358412450 45900 45850 45900 45850 583
336 20250214 150700 9331669650 45850 45900 45900 45850 327
337 20250214 150600 9316669550 45850 45900 45900 45800 676
338 20250214 150500 9285681400 45900 45900 45900 45850 352
339 20250214 150400 9269536600 45850 45850 45900 45800 732
340 20250214 150300 9235972650 45850 45850 45850 45800 590
341 20250214 150200 9208931750 45850 45800 45900 45800 655
342 20250214 150100 9178912400 45850 45850 45900 45800 685
343 20250214 150000 9147512550 45850 45900 45900 45850 482
344 20250214 145900 9125404600 45850 45950 45950 45850 568
345 20250214 145800 9099321700 45950 45900 45950 45850 806
346 20250214 145700 9062342900 45900 45900 45950 45850 1293
347 20250214 145600 9003020000 45850 45900 45950 45850 770
348 20250214 145500 8967679150 45900 45950 45950 45900 467
349 20250214 145400 8946236500 45900 45900 45950 45850 431
350 20250214 145300 8926453600 45900 45900 45950 45900 419
351 20250214 145200 8907214900 45900 45900 45950 45900 1996
352 20250214 145100 8815590600 45950 45950 46000 45900 577
353 20250214 145000 8789096000 45950 46000 46000 45900 156
354 20250214 144900 8781927400 46000 46000 46000 45950 264
355 20250214 144800 8769786100 46000 46000 46000 45950 152
356 20250214 144700 8762794400 46000 46000 46000 45950 214
357 20250214 144600 8752951450 46000 45950 46000 45900 265
358 20250214 144500 8740781300 45950 45950 45950 45900 155
359 20250214 144400 8733659100 45950 45850 45950 45850 244
360 20250214 144300 8722450300 45850 45950 45950 45850 334
361 20250214 144200 8707115850 45950 45950 45950 45900 75
362 20250214 144100 8703669650 45950 45950 45950 45900 114
363 20250214 144000 8698431500 45950 45950 46000 45950 177
364 20250214 143900 8690298200 45950 45950 46100 45850 2460
365 20250214 143800 8577104950 45900 45950 45950 45900 64
366 20250214 143700 8574165150 45950 45900 45950 45900 188
367 20250214 143600 8565531000 45900 45850 45900 45850 227
368 20250214 143500 8555114750 45850 45900 45900 45850 294
369 20250214 143400 8541633350 45900 45900 45900 45800 547
370 20250214 143300 8516555800 45850 45900 45900 45850 762
371 20250214 143200 8481611750 45900 45900 45900 45850 471
372 20250214 143100 8460009650 45900 45900 45900 45850 278
373 20250214 143000 8447258400 45900 45900 45900 45850 134
374 20250214 142900 8441108000 45900 45950 45950 45850 649
375 20250214 142800 8411340600 45850 45900 46000 45850 852
376 20250214 142700 8372217600 45900 45900 45950 45850 892
377 20250214 142600 8331276450 45900 45900 45950 45850 1042
378 20250214 142500 8283447000 45900 45900 46000 45900 320
379 20250214 142400 8268745450 45950 45950 45950 45950 316
380 20250214 142300 8254225250 45900 45950 45950 45900 236
381 20250214 142200 8243387750 45850 45900 45950 45850 720
382 20250214 142100 8210334100 45900 45900 45950 45850 477
383 20250214 142000 8188448800 45900 45900 45900 45850 267
384 20250214 141900 8176193850 45900 45900 45900 45850 542
385 20250214 141800 8151337950 45850 45900 45900 45850 207
386 20250214 141700 8141838700 45900 45900 45900 45850 455
387 20250214 141600 8120958250 45900 45900 45950 45850 187
388 20250214 141500 8112374900 45850 45900 45950 45850 226
389 20250214 141400 8102005400 45900 45950 45950 45850 687
390 20250214 141300 8070474850 45900 45950 45950 45850 1604
391 20250214 141200 7996859650 45950 45950 45950 45900 385
392 20250214 141100 7979171550 45900 45950 45950 45900 65
393 20250214 141000 7976186850 45950 45950 45950 45900 532
394 20250214 140900 7951759400 45900 45900 45950 45900 204
395 20250214 140800 7942390950 45950 45950 45950 45900 156
396 20250214 140700 7935223600 45900 45950 45950 45900 141
397 20250214 140600 7928749200 45900 45900 45950 45900 129
398 20250214 140500 7922821850 45950 45950 45950 45900 342
399 20250214 140400 7907113050 45950 45950 45950 45900 450
400 20250214 140300 7886451450 45950 45900 45950 45900 135
401 20250214 140200 7880248300 45950 45950 46000 45900 174
402 20250214 140100 7872253050 46000 45900 46000 45900 169
403 20250214 140000 7864480200 45950 46000 46000 45950 289
404 20250214 135900 7851198550 45950 45950 46000 45900 249
405 20250214 135800 7839765500 45950 45950 46000 45900 633
406 20250214 135700 7810680350 45950 45950 46000 45950 125
407 20250214 135600 7804931450 46000 45950 46000 45950 52
408 20250214 135500 7802540650 46000 46000 46050 46000 224
409 20250214 135400 7792236550 46000 46000 46000 45950 248
410 20250214 135300 7780833800 46000 45950 46050 45900 234
411 20250214 135200 7770076300 46000 46050 46050 45950 93
412 20250214 135100 7765799350 46000 46000 46050 45950 398
413 20250214 135000 7747489300 46050 46050 46050 46000 105
414 20250214 134900 7742654150 45950 46000 46050 45950 245
415 20250214 134800 7731380350 46100 46000 46100 45900 1259
416 20250214 134700 7673438900 45950 45950 45950 45900 187
417 20250214 134600 7664848900 45950 45950 46000 45900 302
418 20250214 134500 7650975700 46000 46000 46000 45900 212
419 20250214 134400 7641229450 45950 46000 46000 45950 51
420 20250214 134300 7638883500 46000 46000 46000 45950 465
421 20250214 134200 7617493550 45950 46000 46000 45950 128
422 20250214 134100 7611605650 45950 45950 45950 45900 241
423 20250214 134000 7600535200 45900 45900 45950 45900 43
424 20250214 133900 7598560000 45950 45950 46000 45900 187
425 20250214 133800 7589969150 45900 45950 45950 45900 150
426 20250214 133700 7583076750 45950 46000 46000 45950 582
427 20250214 133600 7556328450 45950 45950 46000 45950 141
428 20250214 133500 7549849150 45950 46000 46000 45900 716
429 20250214 133400 7516957200 45950 45900 46000 45900 480
430 20250214 133300 7494910650 45950 46000 46000 45950 796
431 20250214 133200 7458329050 46000 45900 46000 45900 213
432 20250214 133100 7448551350 45950 45900 46000 45900 247
433 20250214 133000 7437199650 45950 46000 46000 45950 440
434 20250214 132900 7416980850 46000 45950 46000 45950 97
435 20250214 132800 7412523100 46000 46000 46000 45950 146
436 20250214 132700 7405808900 45950 45850 45950 45850 733
437 20250214 132600 7372153400 45850 45900 45900 45850 611
438 20250214 132500 7344121650 45850 45950 45950 45850 502
439 20250214 132400 7321080550 45950 45900 45950 45900 401
440 20250214 132300 7302669100 45900 45950 45950 45900 155
441 20250214 132200 7295549200 45950 45900 45950 45900 446
442 20250214 132100 7275070350 45950 45950 45950 45900 99
443 20250214 132000 7270522150 45900 45950 45950 45900 258
444 20250214 131900 7258674950 45950 45900 45950 45900 310
445 20250214 131800 7244434500 45950 45950 45950 45900 236
446 20250214 131700 7233596000 45900 45900 45950 45900 310
447 20250214 131600 7219365650 45950 45950 45950 45900 609
448 20250214 131500 7191406850 45950 45900 45950 45900 682
449 20250214 131400 7160097600 45900 45900 46000 45900 498
450 20250214 131300 7137225450 45900 45900 46000 45900 178
451 20250214 131200 7129050450 45950 46000 46000 45950 385
452 20250214 131100 7111352600 46000 46000 46000 45950 370
453 20250214 131000 7094345050 46000 46000 46000 45950 612
454 20250214 130900 7066217550 46000 46100 46100 45950 331
455 20250214 130800 7051002900 46050 46050 46100 45950 358
456 20250214 130700 7034514600 45950 46000 46050 45950 337
457 20250214 130600 7019018350 45950 46050 46050 45950 127
458 20250214 130500 7013170450 46050 46050 46050 45950 218
459 20250214 130400 7003142400 45950 46000 46100 45950 352
460 20250214 130300 6986940450 46000 46000 46100 45900 1506
461 20250214 130200 6917696700 45950 46100 46200 45950 1791
462 20250214 130100 6835194550 46100 46050 46100 46000 867
463 20250214 130000 6795288650 46100 46100 46100 46050 208
464 20250214 125900 6785700650 46100 46100 46100 46050 242
465 20250214 125800 6774549350 46050 46100 46100 46050 428
466 20250214 125700 6754829250 46100 46100 46100 46100 45
467 20250214 125600 6752754750 46100 46000 46100 46000 219
468 20250214 125500 6742670900 46050 46050 46050 46050 34
469 20250214 125400 6741105200 46050 46050 46050 46050 194
470 20250214 125300 6732171500 46100 46100 46100 46050 260
471 20250214 125200 6720195150 46100 46050 46100 46000 183
472 20250214 125100 6711764850 46000 46000 46050 46000 681
473 20250214 125000 6680436900 46000 46100 46100 46000 30
474 20250214 124900 6679055600 46100 46050 46100 46000 129
475 20250214 124800 6673118450 46000 46050 46050 46000 487
476 20250214 124700 6650698400 46050 46000 46100 46000 32
477 20250214 124600 6649225300 46000 46100 46150 46000 671
478 20250214 124500 6618287600 46150 46100 46150 46100 237
479 20250214 124400 6607358400 46150 46100 46150 46100 180
480 20250214 124300 6599054900 46100 46150 46150 46100 20
481 20250214 124200 6598132000 46100 46100 46150 46000 286
482 20250214 124100 6584956750 46100 46100 46100 46100 223
483 20250214 124000 6574676450 46100 46050 46100 46050 112
484 20250214 123900 6569513850 46050 46100 46100 46050 113
485 20250214 123800 6564307750 46050 46050 46100 46050 769
486 20250214 123700 6528882700 46050 46050 46050 46000 195
487 20250214 123600 6519903550 46050 46000 46050 46000 81
488 20250214 123500 6516177100 46000 46050 46050 46000 124
489 20250214 123400 6510467350 46000 46000 46050 46000 263
490 20250214 123300 6498369150 46000 46000 46000 45950 170
491 20250214 123200 6490552450 46000 46000 46050 46000 160
492 20250214 123100 6483192400 46050 46000 46050 46000 269
493 20250214 123000 6470817550 46000 46050 46050 46000 224
494 20250214 122900 6460511000 46000 46000 46000 46000 16
495 20250214 122800 6459775000 46000 46050 46050 46000 57
496 20250214 122700 6457150250 46050 46050 46050 46050 74
497 20250214 122600 6453742550 46000 46000 46000 45950 165
498 20250214 122500 6446152850 46000 46000 46000 46000 100
499 20250214 122400 6441552850 46000 46000 46000 45950 86
500 20250214 122300 6437600100 46000 45950 46000 45950 50
501 20250214 122200 6435301200 46000 46050 46100 45950 272
502 20250214 122100 6422788050 46100 46050 46100 46050 80
503 20250214 122000 6419101550 46050 46100 46100 46000 607
504 20250214 121900 6391142300 46100 46100 46100 46050 429
505 20250214 121800 6371381600 46100 46100 46100 46050 305
506 20250214 121700 6357321200 46050 46000 46050 45950 622
507 20250214 121600 6328702000 46000 45950 46000 45900 253
508 20250214 121500 6317076650 45950 45900 45950 45900 489
509 20250214 121400 6294617350 45950 45950 45950 45900 290
510 20250214 121300 6281294450 45950 45900 45950 45900 99
511 20250214 121200 6276747550 45900 45900 45950 45900 96
512 20250214 121100 6272339750 45950 45950 45950 45900 210
513 20250214 121000 6262697800 45950 45900 45950 45900 346
514 20250214 120900 6246811200 45900 45950 46000 45900 505
515 20250214 120800 6223618050 46000 45950 46000 45950 82
516 20250214 120700 6219847550 45950 46000 46000 45950 138
517 20250214 120600 6213504750 45950 45950 45950 45900 543
518 20250214 120500 6188554000 45950 46000 46000 45950 65
519 20250214 120400 6185564150 46000 46000 46000 45950 53
520 20250214 120300 6183126200 46000 46100 46100 45950 488
521 20250214 120200 6160675500 46100 46050 46100 46000 200
522 20250214 120100 6151465400 46100 46150 46150 46100 182
523 20250214 120000 6143074400 46150 46150 46150 46100 31
524 20250214 115900 6141644150 46150 46150 46200 46150 156
525 20250214 115800 6134439800 46100 46200 46200 46050 642
526 20250214 115700 6104824450 46200 46200 46250 46150 241
527 20250214 115600 6093690200 46200 46200 46200 46150 245
528 20250214 115500 6082375000 46200 46200 46200 46150 169
529 20250214 115400 6074567250 46200 46200 46200 46150 183
530 20250214 115300 6066116150 46200 46150 46200 46150 264
531 20250214 115200 6053929500 46150 46100 46150 46100 112
532 20250214 115100 6048763100 46150 46100 46150 46100 111
533 20250214 115000 6043641050 46100 46150 46150 46100 111
534 20250214 114900 6038521550 46150 46150 46150 46150 195
535 20250214 114800 6029522300 46150 46150 46150 46100 93
536 20250214 114700 6025230550 46150 46100 46150 46050 717
537 20250214 114600 5992176100 46100 46200 46200 46100 501
538 20250214 114500 5969055000 46150 46200 46200 46150 153
539 20250214 114400 5961988600 46200 46200 46200 46150 208
540 20250214 114300 5952382500 46200 46200 46200 46200 234
541 20250214 114200 5941571700 46150 46100 46200 46100 77
542 20250214 114100 5938017350 46100 46200 46200 46100 336
543 20250214 114000 5922520500 46150 46150 46200 46100 470
544 20250214 113900 5900829200 46150 46150 46150 46100 185
545 20250214 113800 5892295850 46150 46200 46200 46100 372
546 20250214 113700 5875128950 46200 46200 46200 46200 49
547 20250214 113600 5872865150 46150 46200 46200 46100 324
548 20250214 113500 5857924400 46200 46200 46250 46150 194
549 20250214 113400 5848958550 46200 46200 46250 46150 440
550 20250214 113300 5828636150 46200 46200 46250 46200 315
551 20250214 113200 5814068050 46200 46200 46250 46150 387
552 20250214 113100 5796177800 46200 46200 46250 46100 265
553 20250214 113000 5783943000 46200 46150 46200 46150 293
554 20250214 112900 5770409800 46150 46100 46150 46100 16
555 20250214 112800 5769671850 46050 46100 46200 46050 1182
556 20250214 112700 5715142100 46100 46100 46100 46050 119
557 20250214 112600 5709657800 46100 46100 46100 46100 100
558 20250214 112500 5705047800 46100 46100 46100 46050 251
559 20250214 112400 5693486150 46100 46050 46100 46050 149
560 20250214 112300 5686621750 46100 46150 46150 46050 283
561 20250214 112200 5673575800 46100 46150 46150 46100 520
562 20250214 112100 5649597950 46150 46150 46150 46100 89
563 20250214 112000 5645492650 46150 46150 46150 46100 204
564 20250214 111900 5636081500 46100 46150 46150 46100 74
565 20250214 111800 5632667600 46100 46100 46150 46050 776
566 20250214 111700 5596893950 46100 45950 46100 45900 849
567 20250214 111600 5557822400 45950 45950 45950 45900 125
568 20250214 111500 5552078700 45950 45950 45950 45900 92
569 20250214 111400 5547853500 45950 46000 46000 45900 370
570 20250214 111300 5530856600 46000 46000 46000 45950 89
571 20250214 111200 5526764150 45950 46050 46050 45950 341
572 20250214 111100 5511079200 46050 46050 46100 46000 141
573 20250214 111000 5504588650 46050 46100 46100 46000 285
574 20250214 110900 5491468350 46050 46100 46100 46050 125
575 20250214 110800 5485710300 46100 46050 46100 46050 66
576 20250214 110700 5482669550 46100 46050 46100 46050 197
577 20250214 110600 5473587950 46000 46050 46100 46000 605
578 20250214 110500 5445729950 46050 46050 46050 46000 33
579 20250214 110400 5444210350 46050 46050 46050 46000 14
580 20250214 110300 5443565750 45900 46000 46050 45900 786
581 20250214 110200 5407424600 46050 46050 46050 46000 350
582 20250214 110100 5391307200 46050 45950 46050 45950 1669
583 20250214 110000 5314536450 45950 45950 46000 45950 230
584 20250214 105900 5303966850 46000 45900 46000 45900 2186
585 20250214 105800 5203536550 45900 45900 45900 45850 341
586 20250214 105700 5187894850 45850 45900 45900 45850 33
587 20250214 105600 5186380500 45900 45850 45900 45850 130
588 20250214 105500 5180413550 45850 45850 45900 45850 29
589 20250214 105400 5179083450 45900 45850 45900 45850 108
590 20250214 105300 5174129500 45850 45900 45900 45850 72
591 20250214 105200 5170827250 45900 45850 45900 45800 248
592 20250214 105100 5159456900 45850 45850 45900 45850 56
593 20250214 105000 5156888850 45700 45900 45900 45700 336
594 20250214 104900 5141512350 45850 45900 45900 45850 36
595 20250214 104800 5139861150 45800 45800 45900 45800 141
596 20250214 104700 5133401750 45750 45900 45900 45750 42
597 20250214 104600 5131476500 45750 45900 45900 45750 203
598 20250214 104500 5122184650 45900 45850 45900 45800 322
599 20250214 104400 5107423350 45850 45850 45900 45850 105
600 20250214 104300 5102607050 45850 45900 45900 45850 77
601 20250214 104200 5099072900 45900 45850 45900 45850 47
602 20250214 104100 5096916250 45850 45900 45900 45800 699
603 20250214 104000 5064854300 45950 45950 45950 45900 101
604 20250214 103900 5060216250 45900 45950 45950 45900 51
605 20250214 103800 5057873600 45950 45750 45950 45750 1060
606 20250214 103700 5009249250 45700 45750 45750 45700 244
607 20250214 103600 4998096700 45750 45750 45750 45750 57
608 20250214 103500 4995488950 45750 45700 45750 45700 94
609 20250214 103400 4991191200 45750 45800 45800 45700 258
610 20250214 103300 4979395050 45750 45800 45800 45750 80
611 20250214 103200 4975734050 45750 45750 45800 45750 145
612 20250214 103100 4969097250 45800 45800 45800 45700 64
613 20250214 103000 4966166950 45800 45850 45850 45700 529
614 20250214 102900 4941940450 45900 45800 45900 45800 270
615 20250214 102800 4929569450 45900 45900 45900 45650 27
616 20250214 102700 4928333700 45900 45650 45900 45650 818
617 20250214 102600 4890984600 45650 45850 45850 45600 64
618 20250214 102500 4888061050 45850 45650 45850 45450 6773
619 20250214 102400 4579587650 45650 45800 45800 45650 2097
620 20250214 102300 4483677650 45800 45850 45850 45800 327
621 20250214 102200 4468699300 45800 45950 45950 45800 365
622 20250214 102100 4451974100 45950 45950 45950 45900 128
623 20250214 102000 4446098000 45900 45900 45900 45850 21
624 20250214 101900 4445134250 45850 46000 46000 45800 516
625 20250214 101800 4421473950 45950 45850 45950 45800 737
626 20250214 101700 4387657250 45900 45850 45900 45850 365
627 20250214 101600 4370920150 45900 45900 45950 45850 251
628 20250214 101500 4359398500 45900 45900 45900 45900 134
629 20250214 101400 4353247900 45950 45900 45950 45900 139
630 20250214 101300 4346865000 45900 45950 45950 45900 31
631 20250214 101200 4345440700 45900 45900 45950 45900 243
632 20250214 101100 4334285250 45900 45950 45950 45900 182
633 20250214 101000 4325931400 45950 45950 45950 45750 376
634 20250214 100900 4308695950 45950 46000 46000 45900 109
635 20250214 100800 4303686500 46000 45950 46000 45800 956
636 20250214 100700 4259797050 45950 45800 45950 45750 475
637 20250214 100600 4238035600 45800 45800 45800 45750 97
638 20250214 100500 4233594800 45800 45750 45800 45700 276
639 20250214 100400 4220971350 45750 45750 45750 45700 68
640 20250214 100300 4217862650 45700 45800 45800 45700 40
641 20250214 100200 4216032850 45800 45750 45800 45700 1529
642 20250214 100100 4146120650 45650 45700 45750 45600 1373
643 20250214 100000 4083478650 45700 45650 45700 45650 183
644 20250214 095900 4075117250 45650 45700 45750 45650 1045
645 20250214 095800 4027375750 45700 45750 45800 45700 628
646 20250214 095700 3998650800 45800 46000 46000 45750 3486
647 20250214 095600 3838705750 46050 46000 46050 46000 86
648 20250214 095500 3834747700 46050 45900 46050 45850 1102
649 20250214 095400 3784149850 45950 45900 45950 45900 421
650 20250214 095300 3764811050 45900 45750 45900 45750 1120
651 20250214 095200 3713484250 45750 45800 45800 45750 121
652 20250214 095100 3707945400 45750 45900 45900 45700 275
653 20250214 095000 3695366000 45900 45750 45900 45750 137
654 20250214 094900 3689096200 45750 45850 45900 45700 627
655 20250214 094800 3660377400 45750 45900 45950 45750 2637
656 20250214 094700 3539532000 45950 45950 45950 45900 540
657 20250214 094600 3514735000 46000 46050 46050 45900 491
658 20250214 094500 3492171450 46000 46050 46050 46000 75
659 20250214 094400 3488719700 46000 46000 46100 46000 62
660 20250214 094300 3485863600 46000 46000 46100 45900 346
661 20250214 094200 3469965450 46000 45850 46100 45850 1559
662 20250214 094100 3398231200 45900 46000 46000 45900 894
663 20250214 094000 3357162150 46050 45950 46050 45950 344
664 20250214 093900 3341337650 46000 46000 46000 45950 236
665 20250214 093800 3330483950 45950 46000 46050 45950 250
666 20250214 093700 3318983400 46000 46000 46050 45950 929
667 20250214 093600 3276251550 45950 46100 46100 45950 451
668 20250214 093500 3255510350 46000 46050 46100 45850 405
669 20250214 093400 3236911550 45900 46000 46100 45900 920
670 20250214 093300 3194605500 46000 46000 46100 45900 466
671 20250214 093200 3173189800 46000 46200 46200 46000 893
672 20250214 093100 3132020600 46150 46100 46200 46100 728
673 20250214 093000 3098420150 46100 45950 46150 45950 2750
674 20250214 092900 2971909650 46000 46000 46000 45950 38
675 20250214 092800 2970162300 45950 45900 46000 45850 676
676 20250214 092700 2939100800 45900 46000 46000 45800 948
677 20250214 092600 2895604250 45950 45900 45950 45900 123
678 20250214 092500 2889954850 45850 46000 46000 45850 645
679 20250214 092400 2860334500 46000 46050 46100 45950 623
680 20250214 092300 2831654100 46100 46000 46100 45900 1321
681 20250214 092200 2770889850 46150 46200 46200 46000 987
682 20250214 092100 2725377150 46200 46150 46200 46150 282
683 20250214 092000 2712361550 46200 46350 46350 46150 656
684 20250214 091900 2682030100 46300 46250 46400 46200 396
685 20250214 091800 2663710050 46250 46350 46450 46250 1381
686 20250214 091700 2599721550 46350 46300 46450 46250 3749
687 20250214 091600 2426193700 46250 46000 46250 46000 628
688 20250214 091500 2397234700 46050 45950 46050 45850 633
689 20250214 091400 2368129500 45950 45900 45950 45750 1063
690 20250214 091300 2319424850 45800 45700 45800 45500 3081
691 20250214 091200 2178896500 45700 45600 45700 45600 1187
692 20250214 091100 2124732100 45600 45800 45800 45600 2402
693 20250214 091000 2014972300 45800 46050 46050 45650 4752
694 20250214 090900 1797086050 46050 46150 46150 46050 600
695 20250214 090800 1769428700 46150 46100 46150 46000 1083
696 20250214 090700 1719550050 46100 46150 46250 46000 5430
697 20250214 090600 1469355550 46150 46200 46200 46050 711
698 20250214 090500 1436560000 46200 46000 46250 46000 4940
699 20250214 090400 1208490100 46100 46150 46200 45850 4520
700 20250214 090300 1000581750 46150 46250 46250 46000 3957
701 20250214 090200 818153250 46250 46400 46400 46150 2163
702 20250214 090100 718051950 46350 46800 46800 46350 3841
703 20250214 090000 539404150 46800 46650 46800 46100 11497