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

707
215000/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,707 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204500,445159000,58900,58900,58900,58900,255
20250214,204400,445159000,58900,58900,58900,58900,0
20250214,204300,445159000,58900,58900,58900,58900,0
20250214,204200,445159000,58900,58900,58900,58900,0
20250214,204100,445159000,58900,58900,58900,58900,0
20250214,204000,445159000,58900,58900,58900,58900,0
20250214,203900,445159000,58900,58900,58900,58900,0
20250214,203800,445159000,58900,58900,58900,58900,0
20250214,203700,445159000,58900,58900,58900,58900,0
20250214,203600,445159000,58900,58900,58900,58900,0
20250214,203500,445159000,58900,58900,58900,58900,0
20250214,203400,445159000,58900,58900,58900,58900,0
20250214,203300,445159000,58900,58900,58900,58900,0
20250214,203200,445159000,58900,58900,58900,58900,0
20250214,203100,445159000,58900,58900,58900,58900,0
20250214,203000,445159000,58900,58900,58900,58900,0
20250214,202900,445159000,58900,58900,58900,58900,0
20250214,202800,445159000,58900,58900,58900,58900,0
20250214,202700,445159000,58900,58900,58900,58900,0
20250214,202600,445159000,58900,58900,58900,58900,0
20250214,202500,445159000,58900,58900,58900,58900,0
20250214,202400,445159000,58900,58900,58900,58900,0
20250214,202300,445159000,58900,58900,58900,58900,0
20250214,202200,445159000,58900,58900,58900,58900,0
20250214,202100,445159000,58900,58900,58900,58900,0
20250214,202000,445159000,58900,58900,58900,58900,0
20250214,201900,445159000,58900,58900,58900,58900,0
20250214,201800,445159000,58900,58900,58900,58900,0
20250214,201700,445159000,58900,58900,58900,58900,0
20250214,201600,445159000,58900,58900,58900,58900,0
20250214,201500,445159000,58900,58900,58900,58900,255
20250214,201400,445159000,58900,58900,58900,58900,0
20250214,201300,445159000,58900,58900,58900,58900,0
20250214,201200,445159000,58900,58900,58900,58900,0
20250214,201100,445159000,58900,58900,58900,58900,0
20250214,201000,445159000,58900,58900,58900,58900,0
20250214,200900,445159000,58900,58900,58900,58900,0
20250214,200800,445159000,58900,58900,58900,58900,0
20250214,200700,445159000,58900,58900,58900,58900,0
20250214,200600,445159000,58900,58900,58900,58900,0
20250214,200500,445159000,58900,58900,58900,58900,0
20250214,200400,445159000,58900,58900,58900,58900,0
20250214,200300,445159000,58900,58900,58900,58900,0
20250214,200200,445159000,58900,58900,58900,58900,0
20250214,200100,445159000,58900,58900,58900,58900,0
20250214,200000,445159000,58900,58900,58900,58900,0
20250214,195900,445159000,58900,58900,58900,58900,0
20250214,195800,445159000,58900,58900,58900,58900,0
20250214,195700,445159000,58900,58900,58900,58900,0
20250214,195600,445159000,58900,58900,58900,58900,0
20250214,195500,445159000,58900,58900,58900,58900,0
20250214,195400,445159000,58900,58900,58900,58900,0
20250214,195300,445159000,58900,58900,58900,58900,0
20250214,195200,445159000,58900,58900,58900,58900,0
20250214,195100,445159000,58900,58900,58900,58900,0
20250214,195000,445159000,58900,58900,58900,58900,0
20250214,194900,445159000,58900,58900,58900,58900,0
20250214,194800,445159000,58900,58900,58900,58900,0
20250214,194700,445159000,58900,58900,58900,58900,0
20250214,194600,445159000,58900,58900,58900,58900,0
20250214,194500,445159000,58900,58900,58900,58900,255
20250214,194400,445159000,58900,58900,58900,58900,0
20250214,194300,445159000,58900,58900,58900,58900,0
20250214,194200,445159000,58900,58900,58900,58900,0
20250214,194100,445159000,58900,58900,58900,58900,0
20250214,194000,445159000,58900,58900,58900,58900,0
20250214,193900,445159000,58900,58900,58900,58900,0
20250214,193800,445159000,58900,58900,58900,58900,0
20250214,193700,445159000,58900,58900,58900,58900,0
20250214,193600,445159000,58900,58900,58900,58900,0
20250214,193500,445159000,58900,58900,58900,58900,0
20250214,193400,445159000,58900,58900,58900,58900,0
20250214,193300,445159000,58900,58900,58900,58900,0
20250214,193200,445159000,58900,58900,58900,58900,0
20250214,193100,445159000,58900,58900,58900,58900,0
20250214,193000,445159000,58900,58900,58900,58900,0
20250214,192900,445159000,58900,58900,58900,58900,0
20250214,192800,445159000,58900,58900,58900,58900,0
20250214,192700,445159000,58900,58900,58900,58900,0
20250214,192600,445159000,58900,58900,58900,58900,0
20250214,192500,445159000,58900,58900,58900,58900,0
20250214,192400,445159000,58900,58900,58900,58900,0
20250214,192300,445159000,58900,58900,58900,58900,0
20250214,192200,445159000,58900,58900,58900,58900,0
20250214,192100,445159000,58900,58900,58900,58900,0
20250214,192000,445159000,58900,58900,58900,58900,0
20250214,191900,445159000,58900,58900,58900,58900,0
20250214,191800,445159000,58900,58900,58900,58900,0
20250214,191700,445159000,58900,58900,58900,58900,0
20250214,191600,445159000,58900,58900,58900,58900,0
20250214,191500,445159000,58900,58900,58900,58900,255
20250214,191400,445159000,58900,58900,58900,58900,0
20250214,191300,445159000,58900,58900,58900,58900,0
20250214,191200,445159000,58900,58900,58900,58900,0
20250214,191100,445159000,58900,58900,58900,58900,0
20250214,191000,445159000,58900,58900,58900,58900,0
20250214,190900,445159000,58900,58900,58900,58900,0
20250214,190800,445159000,58900,58900,58900,58900,0
20250214,190700,445159000,58900,58900,58900,58900,0
20250214,190600,445159000,58900,58900,58900,58900,0
20250214,190500,445159000,58900,58900,58900,58900,0
20250214,190400,445159000,58900,58900,58900,58900,0
20250214,190300,445159000,58900,58900,58900,58900,0
20250214,190200,445159000,58900,58900,58900,58900,0
20250214,190100,445159000,58900,58900,58900,58900,0
20250214,190000,445159000,58900,58900,58900,58900,0
20250214,185900,445159000,58900,58900,58900,58900,0
20250214,185800,445159000,58900,58900,58900,58900,0
20250214,185700,445159000,58900,58900,58900,58900,0
20250214,185600,445159000,58900,58900,58900,58900,0
20250214,185500,445159000,58900,58900,58900,58900,0
20250214,185400,445159000,58900,58900,58900,58900,0
20250214,185300,445159000,58900,58900,58900,58900,0
20250214,185200,445159000,58900,58900,58900,58900,0
20250214,185100,445159000,58900,58900,58900,58900,0
20250214,185000,445159000,58900,58900,58900,58900,0
20250214,184900,445159000,58900,58900,58900,58900,0
20250214,184800,445159000,58900,58900,58900,58900,0
20250214,184700,445159000,58900,58900,58900,58900,0
20250214,184600,445159000,58900,58900,58900,58900,0
20250214,184500,445159000,58900,58900,58900,58900,255
20250214,184400,445159000,58900,58900,58900,58900,0
20250214,184300,445159000,58900,58900,58900,58900,0
20250214,184200,445159000,58900,58900,58900,58900,0
20250214,184100,445159000,58900,58900,58900,58900,0
20250214,184000,445159000,58900,58900,58900,58900,0
20250214,183900,445159000,58900,58900,58900,58900,0
20250214,183800,445159000,58900,58900,58900,58900,0
20250214,183700,445159000,58900,58900,58900,58900,0
20250214,183600,445159000,58900,58900,58900,58900,0
20250214,183500,445159000,58900,58900,58900,58900,0
20250214,183400,445159000,58900,58900,58900,58900,0
20250214,183300,445159000,58900,58900,58900,58900,0
20250214,183200,445159000,58900,58900,58900,58900,0
20250214,183100,445159000,58900,58900,58900,58900,0
20250214,183000,445159000,58900,58900,58900,58900,0
20250214,182900,445159000,58900,58900,58900,58900,0
20250214,182800,445159000,58900,58900,58900,58900,0
20250214,182700,445159000,58900,58900,58900,58900,0
20250214,182600,445159000,58900,58900,58900,58900,0
20250214,182500,445159000,58900,58900,58900,58900,0
20250214,182400,445159000,58900,58900,58900,58900,0
20250214,182300,445159000,58900,58900,58900,58900,0
20250214,182200,445159000,58900,58900,58900,58900,0
20250214,182100,445159000,58900,58900,58900,58900,0
20250214,182000,445159000,58900,58900,58900,58900,0
20250214,181900,445159000,58900,58900,58900,58900,0
20250214,181800,445159000,58900,58900,58900,58900,0
20250214,181700,445159000,58900,58900,58900,58900,0
20250214,181600,445159000,58900,58900,58900,58900,0
20250214,181500,445159000,58900,58900,58900,58900,255
20250214,181400,445159000,58900,58900,58900,58900,0
20250214,181300,445159000,58900,58900,58900,58900,0
20250214,181200,445159000,58900,58900,58900,58900,0
20250214,181100,445159000,58900,58900,58900,58900,0
20250214,181000,445159000,58900,58900,58900,58900,0
20250214,180900,445159000,58900,58900,58900,58900,0
20250214,180800,445159000,58900,58900,58900,58900,0
20250214,180700,445159000,58900,58900,58900,58900,0
20250214,180600,445159000,58900,58900,58900,58900,0
20250214,180500,445159000,58900,58900,58900,58900,0
20250214,180400,445159000,58900,58900,58900,58900,0
20250214,180300,445159000,58900,58900,58900,58900,0
20250214,180200,445159000,58900,58900,58900,58900,0
20250214,180100,445159000,58900,58900,58900,58900,0
20250214,180000,445159000,58900,58900,58900,58900,0
20250214,175900,445159000,58900,58900,58900,58900,0
20250214,175800,445159000,58900,58900,58900,58900,0
20250214,175700,445159000,58900,58900,58900,58900,0
20250214,175600,445159000,58900,58900,58900,58900,0
20250214,175500,445159000,58900,58900,58900,58900,0
20250214,175400,445159000,58900,58900,58900,58900,0
20250214,175300,445159000,58900,58900,58900,58900,0
20250214,175200,445159000,58900,58900,58900,58900,0
20250214,175100,445159000,58900,58900,58900,58900,0
20250214,175000,445159000,58900,58900,58900,58900,0
20250214,174900,445159000,58900,58900,58900,58900,0
20250214,174800,445159000,58900,58900,58900,58900,0
20250214,174700,445159000,58900,58900,58900,58900,0
20250214,174600,445159000,58900,58900,58900,58900,0
20250214,174500,445159000,58900,58900,58900,58900,255
20250214,174400,445159000,58900,58900,58900,58900,0
20250214,174300,445159000,58900,58900,58900,58900,0
20250214,174200,445159000,58900,58900,58900,58900,0
20250214,174100,445159000,58900,58900,58900,58900,0
20250214,174000,445159000,58900,58900,58900,58900,0
20250214,173900,445159000,58900,58900,58900,58900,0
20250214,173800,445159000,58900,58900,58900,58900,0
20250214,173700,445159000,58900,58900,58900,58900,0
20250214,173600,445159000,58900,58900,58900,58900,0
20250214,173500,445159000,58900,58900,58900,58900,0
20250214,173400,445159000,58900,58900,58900,58900,0
20250214,173300,445159000,58900,58900,58900,58900,0
20250214,173200,445159000,58900,58900,58900,58900,0
20250214,173100,445159000,58900,58900,58900,58900,0
20250214,173000,445159000,58900,58900,58900,58900,0
20250214,172900,445159000,58900,58900,58900,58900,0
20250214,172800,445159000,58900,58900,58900,58900,0
20250214,172700,445159000,58900,58900,58900,58900,0
20250214,172600,445159000,58900,58900,58900,58900,0
20250214,172500,445159000,58900,58900,58900,58900,0
20250214,172400,445159000,58900,58900,58900,58900,0
20250214,172300,445159000,58900,58900,58900,58900,0
20250214,172200,445159000,58900,58900,58900,58900,0
20250214,172100,445159000,58900,58900,58900,58900,0
20250214,172000,445159000,58900,58900,58900,58900,0
20250214,171900,445159000,58900,58900,58900,58900,0
20250214,171800,445159000,58900,58900,58900,58900,0
20250214,171700,445159000,58900,58900,58900,58900,0
20250214,171600,445159000,58900,58900,58900,58900,0
20250214,171500,445159000,58900,58900,58900,58900,255
20250214,171400,445159000,58900,58900,58900,58900,0
20250214,171300,445159000,58900,58900,58900,58900,0
20250214,171200,445159000,58900,58900,58900,58900,0
20250214,171100,445159000,58900,58900,58900,58900,0
20250214,171000,445159000,58900,58900,58900,58900,0
20250214,170900,445159000,58900,58900,58900,58900,0
20250214,170800,445159000,58900,58900,58900,58900,0
20250214,170700,445159000,58900,58900,58900,58900,0
20250214,170600,445159000,58900,58900,58900,58900,0
20250214,170500,445159000,58900,58900,58900,58900,0
20250214,170400,445159000,58900,58900,58900,58900,0
20250214,170300,445159000,58900,58900,58900,58900,0
20250214,170200,445159000,58900,58900,58900,58900,0
20250214,170100,445159000,58900,58900,58900,58900,0
20250214,170000,445159000,58900,58900,58900,58900,0
20250214,165900,445159000,58900,58900,58900,58900,0
20250214,165800,445159000,58900,58900,58900,58900,0
20250214,165700,445159000,58900,58900,58900,58900,0
20250214,165600,445159000,58900,58900,58900,58900,0
20250214,165500,445159000,58900,58900,58900,58900,0
20250214,165400,445159000,58900,58900,58900,58900,0
20250214,165300,445159000,58900,58900,58900,58900,0
20250214,165200,445159000,58900,58900,58900,58900,0
20250214,165100,445159000,58900,58900,58900,58900,0
20250214,165000,445159000,58900,58900,58900,58900,0
20250214,164900,445159000,58900,58900,58900,58900,0
20250214,164800,445159000,58900,58900,58900,58900,0
20250214,164700,445159000,58900,58900,58900,58900,0
20250214,164600,445159000,58900,58900,58900,58900,0
20250214,164500,445159000,58900,58900,58900,58900,255
20250214,164400,445159000,58900,58900,58900,58900,0
20250214,164300,445159000,58900,58900,58900,58900,0
20250214,164200,445159000,58900,58900,58900,58900,0
20250214,164100,445159000,58900,58900,58900,58900,0
20250214,164000,445159000,58900,58900,58900,58900,0
20250214,163900,445159000,58900,58900,58900,58900,0
20250214,163800,445159000,58900,58900,58900,58900,0
20250214,163700,445159000,58900,58900,58900,58900,0
20250214,163600,445159000,58900,58900,58900,58900,0
20250214,163500,445159000,58900,58900,58900,58900,0
20250214,163400,445159000,58900,58900,58900,58900,0
20250214,163300,445159000,58900,58900,58900,58900,0
20250214,163200,445159000,58900,58900,58900,58900,0
20250214,163100,445159000,58900,58900,58900,58900,0
20250214,163000,445159000,58900,58900,58900,58900,0
20250214,162900,445159000,58900,58900,58900,58900,0
20250214,162800,445159000,58900,58900,58900,58900,0
20250214,162700,445159000,58900,58900,58900,58900,0
20250214,162600,445159000,58900,58900,58900,58900,0
20250214,162500,445159000,58900,58900,58900,58900,0
20250214,162400,445159000,58900,58900,58900,58900,0
20250214,162300,445159000,58900,58900,58900,58900,0
20250214,162200,445159000,58900,58900,58900,58900,0
20250214,162100,445159000,58900,58900,58900,58900,0
20250214,162000,445159000,58900,58900,58900,58900,0
20250214,161900,445159000,58900,58900,58900,58900,0
20250214,161800,445159000,58900,58900,58900,58900,0
20250214,161700,445159000,58900,58900,58900,58900,0
20250214,161600,445159000,58900,58900,58900,58900,0
20250214,161500,445159000,58900,58900,58900,58900,255
20250214,161400,445159000,58900,58900,58900,58900,0
20250214,161300,445159000,58900,58900,58900,58900,0
20250214,161200,445159000,58900,58900,58900,58900,0
20250214,161100,445159000,58900,58900,58900,58900,0
20250214,161000,445159000,58900,58900,58900,58900,0
20250214,160900,445159000,58900,58900,58900,58900,0
20250214,160800,445159000,58900,58900,58900,58900,0
20250214,160700,445159000,58900,58900,58900,58900,0
20250214,160600,445159000,58900,58900,58900,58900,0
20250214,160500,445159000,58900,58900,58900,58900,0
20250214,160400,445159000,58900,58900,58900,58900,0
20250214,160300,445159000,58900,58900,58900,58900,0
20250214,160200,445159000,58900,58900,58900,58900,0
20250214,160100,445159000,58900,58900,58900,58900,0
20250214,160000,445159000,58900,58900,58900,58900,0
20250214,155900,445159000,58900,58900,58900,58900,0
20250214,155800,445159000,58900,58900,58900,58900,0
20250214,155700,445159000,58900,58900,58900,58900,0
20250214,155600,445159000,58900,58900,58900,58900,0
20250214,155500,445159000,58900,58900,58900,58900,0
20250214,155400,445159000,58900,58900,58900,58900,0
20250214,155300,445159000,58900,58900,58900,58900,0
20250214,155200,445159000,58900,58900,58900,58900,0
20250214,155100,445159000,58900,58900,58900,58900,0
20250214,155000,445159000,58900,58900,58900,58900,0
20250214,154900,445159000,58900,58900,58900,58900,0
20250214,154800,445159000,58900,58900,58900,58900,0
20250214,154700,445159000,58900,58900,58900,58900,0
20250214,154600,445159000,58900,58900,58900,58900,0
20250214,154500,445159000,58900,58900,58900,58900,255
20250214,154400,445159000,58900,58900,58900,58900,0
20250214,154300,445159000,58900,58900,58900,58900,0
20250214,154200,445159000,58900,58900,58900,58900,0
20250214,154100,445159000,58900,58900,58900,58900,0
20250214,154000,445159000,58900,58900,58900,58900,0
20250214,153900,445159000,58900,58900,58900,58900,0
20250214,153800,445159000,58900,58900,58900,58900,0
20250214,153700,445159000,58900,58900,58900,58900,0
20250214,153600,445159000,58900,58900,58900,58900,0
20250214,153500,445159000,58900,58900,58900,58900,0
20250214,153400,445159000,58900,58900,58900,58900,0
20250214,153300,445159000,58900,58900,58900,58900,0
20250214,153200,445159000,58900,58900,58900,58900,0
20250214,153100,445159000,58900,58900,58900,58900,0
20250214,153000,445159000,58900,58900,58900,58900,255
20250214,152900,430139500,59000,59000,59000,59000,0
20250214,152800,430139500,59000,59000,59000,59000,0
20250214,152700,430139500,59000,59000,59000,59000,0
20250214,152600,430139500,59000,59000,59000,59000,0
20250214,152500,430139500,59000,59000,59000,59000,0
20250214,152400,430139500,59000,59000,59000,59000,0
20250214,152300,430139500,59000,59000,59000,59000,0
20250214,152200,430139500,59000,59000,59000,59000,0
20250214,152100,430139500,59000,59000,59000,59000,0
20250214,152000,430139500,59000,59000,59000,59000,0
20250214,151900,430139500,59000,59000,59000,58900,217
20250214,151800,417346700,59000,58900,59000,58900,66
20250214,151700,413458600,58900,58900,59000,58900,13
20250214,151600,412692000,58900,58900,58900,58900,135
20250214,151500,404740500,58900,58900,59000,58900,7
20250214,151400,404327800,58900,58900,58900,58900,4
20250214,151300,404092200,59000,58900,59000,58900,73
20250214,151200,399790100,58900,58900,59000,58900,3
20250214,151100,399613300,58900,58900,58900,58900,3
20250214,151000,399436600,58900,58900,58900,58900,5
20250214,150900,399142100,58900,58900,58900,58900,2
20250214,150800,399024300,58900,58900,58900,58900,2
20250214,150700,398906500,58900,58800,59000,58800,40
20250214,150600,396550500,58800,58900,58900,58800,130
20250214,150500,388894600,58800,58900,58900,58800,239
20250214,150400,374818500,58900,58900,58900,58900,2
20250214,150300,374700700,59000,58900,59000,58900,77
20250214,150200,370162700,58900,58900,58900,58900,0
20250214,150100,370162700,58900,58900,58900,58900,15
20250214,150000,369279200,59000,58900,59000,58900,29
20250214,145900,367568500,58900,59000,59000,58900,5
20250214,145800,367273600,58900,58900,58900,58900,0
20250214,145700,367273600,58900,58900,58900,58900,0
20250214,145600,367273600,58900,59000,59000,58900,11
20250214,145500,366624700,58900,59000,59000,58900,203
20250214,145400,354667700,59000,59000,59000,59000,49
20250214,145300,351776700,59000,59000,59000,59000,30
20250214,145200,350006700,59000,59000,59000,59000,17
20250214,145100,349003700,59000,59000,59000,59000,55
20250214,145000,345758700,59000,59000,59000,59000,15
20250214,144900,344873700,59000,59000,59000,58900,5
20250214,144800,344578800,58900,58900,59000,58900,39
20250214,144700,342281200,58900,58900,58900,58900,8
20250214,144600,341810000,58900,58900,58900,58900,0
20250214,144500,341810000,58900,58900,58900,58900,1
20250214,144400,341751100,59000,59000,59000,59000,0
20250214,144300,341751100,59000,58900,59000,58900,5
20250214,144200,341456200,59000,59000,59000,59000,21
20250214,144100,340217200,59000,59000,59000,59000,0
20250214,144000,340217200,59000,59000,59000,59000,2
20250214,143900,340099200,58900,58900,58900,58900,0
20250214,143800,340099200,58900,58900,58900,58900,0
20250214,143700,340099200,58900,58900,58900,58900,1
20250214,143600,340040300,58900,58900,58900,58900,0
20250214,143500,340040300,58900,58900,58900,58900,0
20250214,143400,340040300,58900,58900,58900,58900,0
20250214,143300,340040300,58900,58900,58900,58900,4
20250214,143200,339804700,58900,58900,58900,58900,67
20250214,143100,335858400,58900,58900,58900,58900,0
20250214,143000,335858400,58900,58900,58900,58900,0
20250214,142900,335858400,58900,58900,58900,58900,1
20250214,142800,335799500,58900,58900,58900,58900,0
20250214,142700,335799500,58900,58900,58900,58900,0
20250214,142600,335799500,58900,58900,58900,58900,7
20250214,142500,335387200,58900,59000,59000,58900,240
20250214,142400,321227600,59000,59000,59000,59000,0
20250214,142300,321227600,59000,59000,59000,59000,0
20250214,142200,321227600,59000,59000,59000,59000,2
20250214,142100,321109600,59000,59000,59000,59000,0
20250214,142000,321109600,59000,59000,59000,59000,5
20250214,141900,320814600,59100,59100,59100,59100,0
20250214,141800,320814600,59100,59100,59100,59100,0
20250214,141700,320814600,59100,59100,59100,59100,0
20250214,141600,320814600,59100,59100,59100,59100,1
20250214,141500,320755500,59100,59100,59100,59100,0
20250214,141400,320755500,59100,59100,59100,59100,1
20250214,141300,320696400,59100,59100,59100,59100,0
20250214,141200,320696400,59100,59100,59100,59100,0
20250214,141100,320696400,59100,59100,59100,59100,1
20250214,141000,320637300,59000,59000,59000,59000,0
20250214,140900,320637300,59000,59000,59000,59000,1
20250214,140800,320578300,59000,59000,59000,59000,1
20250214,140700,320519300,59100,59100,59100,59100,0
20250214,140600,320519300,59100,59000,59100,59000,3
20250214,140500,320342100,59100,59100,59100,59100,0
20250214,140400,320342100,59100,59100,59100,59100,1
20250214,140300,320283000,59000,59000,59100,59000,32
20250214,140200,318392000,59000,59000,59000,59000,1
20250214,140100,318333000,59000,59000,59000,59000,0
20250214,140000,318333000,59000,59000,59000,59000,0
20250214,135900,318333000,59000,59000,59000,59000,0
20250214,135800,318333000,59000,59000,59000,59000,0
20250214,135700,318333000,59000,59000,59000,59000,2
20250214,135600,318215000,59000,59000,59000,59000,1
20250214,135500,318156000,59000,59000,59000,59000,0
20250214,135400,318156000,59000,59000,59000,59000,0
20250214,135300,318156000,59000,59000,59000,59000,0
20250214,135200,318156000,59000,59000,59000,59000,1
20250214,135100,318097000,59000,59000,59000,59000,1
20250214,135000,318038000,59000,59000,59000,59000,0
20250214,134900,318038000,59000,59000,59000,59000,0
20250214,134800,318038000,59000,59000,59000,59000,0
20250214,134700,318038000,59000,59000,59000,59000,65
20250214,134600,314203000,58900,58900,58900,58900,1
20250214,134500,314144100,58900,58900,58900,58900,0
20250214,134400,314144100,58900,58900,58900,58900,0
20250214,134300,314144100,58900,58900,58900,58900,0
20250214,134200,314144100,58900,59000,59000,58900,38
20250214,134100,311905100,59000,59000,59000,59000,15
20250214,134000,311020100,59000,59000,59000,59000,1
20250214,133900,310961100,59000,59000,59000,59000,0
20250214,133800,310961100,59000,59000,59000,59000,1
20250214,133700,310902100,58900,58900,58900,58900,180
20250214,133600,300300100,58900,58900,58900,58900,0
20250214,133500,300300100,58900,59100,59100,58900,71
20250214,133400,296108000,59100,59100,59100,59100,9
20250214,133300,295576100,59100,59100,59200,59100,193
20250214,133200,284166900,59100,59000,59100,59000,120
20250214,133100,277078000,58900,58900,58900,58900,0
20250214,133000,277078000,58900,58900,58900,58900,0
20250214,132900,277078000,58900,58900,58900,58900,1
20250214,132800,277019100,59000,59000,59000,59000,95
20250214,132700,271414100,59000,59000,59000,59000,0
20250214,132600,271414100,59000,59000,59000,59000,100
20250214,132500,265514100,59000,59000,59000,59000,1
20250214,132400,265455100,59000,59000,59000,59000,1
20250214,132300,265396100,59100,59100,59100,59100,0
20250214,132200,265396100,59100,59100,59100,59100,3
20250214,132100,265218800,59100,59100,59100,59100,23
20250214,132000,263859500,59100,59100,59100,59100,0
20250214,131900,263859500,59100,59100,59100,59100,0
20250214,131800,263859500,59100,59100,59100,59100,18
20250214,131700,262795700,59000,59000,59000,59000,0
20250214,131600,262795700,59000,59000,59000,59000,1
20250214,131500,262736700,59000,59000,59000,59000,30
20250214,131400,260966700,59100,59000,59100,59000,11
20250214,131300,260317600,59000,59000,59000,59000,3
20250214,131200,260140600,59100,59100,59100,59100,0
20250214,131100,260140600,59100,59100,59100,59100,1
20250214,131000,260081500,59100,59200,59200,59100,5
20250214,130900,259785900,59100,59100,59100,59100,4
20250214,130800,259549500,59100,59100,59100,59100,56
20250214,130700,256239900,59100,59100,59100,59100,1
20250214,130600,256180800,59100,59100,59100,59100,21
20250214,130500,254939700,59100,59200,59200,59100,11
20250214,130400,254289100,59200,59200,59200,59200,1
20250214,130300,254229900,59200,58900,59200,58900,672
20250214,130200,214520700,58900,58900,58900,58900,41
20250214,130100,212105800,59000,59000,59000,59000,0
20250214,130000,212105800,59000,58900,59000,58900,3
20250214,125900,211928900,58900,58900,58900,58900,0
20250214,125800,211928900,58900,58900,58900,58900,11
20250214,125700,211281000,59000,59000,59000,59000,1
20250214,125600,211222000,58900,58900,58900,58900,10
20250214,125500,210633000,59000,59000,59000,59000,90
20250214,125400,205323000,59000,59000,59000,59000,0
20250214,125300,205323000,59000,59000,59000,59000,0
20250214,125200,205323000,59000,59000,59000,59000,0
20250214,125100,205323000,59000,59000,59000,59000,1
20250214,125000,205264000,59000,59000,59000,59000,0
20250214,124900,205264000,59000,58900,59000,58900,2
20250214,124800,205146100,58900,58900,58900,58900,1
20250214,124700,205087200,58900,58900,58900,58900,52
20250214,124600,202024400,58900,58900,58900,58900,0
20250214,124500,202024400,58900,59000,59000,58900,2
20250214,124400,201906500,58900,58900,58900,58900,0
20250214,124300,201906500,58900,58900,58900,58900,0
20250214,124200,201906500,58900,58900,58900,58900,0
20250214,124100,201906500,58900,58900,58900,58900,0
20250214,124000,201906500,58900,58900,58900,58900,1
20250214,123900,201847600,58900,58900,58900,58900,0
20250214,123800,201847600,58900,58900,58900,58900,0
20250214,123700,201847600,58900,58900,58900,58900,1
20250214,123600,201788700,59000,59000,59000,59000,10
20250214,123500,201198700,58900,58900,58900,58900,1
20250214,123400,201139800,58900,58900,58900,58900,0
20250214,123300,201139800,58900,58900,58900,58900,0
20250214,123200,201139800,58900,58900,58900,58900,0
20250214,123100,201139800,58900,58900,58900,58900,0
20250214,123000,201139800,58900,58900,58900,58900,0
20250214,122900,201139800,58900,58900,58900,58900,7
20250214,122800,200727500,58900,58900,58900,58900,0
20250214,122700,200727500,58900,58900,58900,58900,156
20250214,122600,191539100,58900,58900,58900,58900,0
20250214,122500,191539100,58900,58900,58900,58900,0
20250214,122400,191539100,58900,58900,58900,58900,0
20250214,122300,191539100,58900,58900,58900,58900,8
20250214,122200,191067900,58900,58900,58900,58900,0
20250214,122100,191067900,58900,58900,58900,58900,0
20250214,122000,191067900,58900,58900,58900,58900,0
20250214,121900,191067900,58900,58900,58900,58900,10
20250214,121800,190478900,58900,58900,58900,58900,6
20250214,121700,190125500,59000,59000,59000,59000,0
20250214,121600,190125500,59000,59000,59000,59000,16
20250214,121500,189181500,59000,59000,59000,59000,0
20250214,121400,189181500,59000,59000,59000,59000,0
20250214,121300,189181500,59000,59000,59000,59000,6
20250214,121200,188827500,59000,59000,59000,59000,0
20250214,121100,188827500,59000,59000,59000,59000,7
20250214,121000,188414500,59100,59100,59100,59100,104
20250214,120900,182268100,59200,59200,59200,59200,0
20250214,120800,182268100,59200,59200,59200,59200,0
20250214,120700,182268100,59200,59200,59200,59200,0
20250214,120600,182268100,59200,59200,59200,59200,2
20250214,120500,182149700,59200,59200,59200,59200,0
20250214,120400,182149700,59200,59200,59200,59200,0
20250214,120300,182149700,59200,59100,59200,59100,22
20250214,120200,180849300,59200,59200,59200,59200,0
20250214,120100,180849300,59200,59100,59200,59100,2
20250214,120000,180731000,59100,59100,59100,59100,94
20250214,115900,175175600,59100,59000,59100,59000,158
20250214,115800,165837900,59100,59000,59100,58900,227
20250214,115700,152438900,59000,58900,59000,58900,12
20250214,115600,151731000,58900,58900,58900,58900,59
20250214,115500,148255900,58800,58800,58800,58800,1
20250214,115400,148197100,58900,58900,58900,58900,24
20250214,115300,146783500,58900,58900,58900,58900,20
20250214,115200,145605500,58900,58900,58900,58900,0
20250214,115100,145605500,58900,58900,58900,58900,7
20250214,115000,145193200,58900,58900,58900,58900,1
20250214,114900,145134300,58900,58900,58900,58900,0
20250214,114800,145134300,58900,58900,58900,58900,16
20250214,114700,144191900,58900,58900,58900,58900,10
20250214,114600,143602900,58900,58900,58900,58900,0
20250214,114500,143602900,58900,58900,58900,58900,17
20250214,114400,142601600,58900,58900,58900,58900,6
20250214,114300,142248200,58900,58900,58900,58900,0
20250214,114200,142248200,58900,58900,58900,58900,1
20250214,114100,142189300,58900,58900,58900,58900,202
20250214,114000,130291500,58900,58900,58900,58900,0
20250214,113900,130291500,58900,58900,58900,58900,0
20250214,113800,130291500,58900,58900,58900,58900,0
20250214,113700,130291500,58900,58900,58900,58900,0
20250214,113600,130291500,58900,58900,58900,58900,0
20250214,113500,130291500,58900,58900,58900,58900,0
20250214,113400,130291500,58900,58900,58900,58900,1
20250214,113300,130232600,59000,59000,59000,59000,9
20250214,113200,129701600,59000,59000,59000,59000,1
20250214,113100,129642600,58900,58900,58900,58900,1
20250214,113000,129583700,59000,59000,59000,59000,2
20250214,112900,129465700,58900,58900,58900,58900,0
20250214,112800,129465700,58900,58900,58900,58900,1
20250214,112700,129406800,59000,59000,59000,59000,0
20250214,112600,129406800,59000,59000,59000,59000,1
20250214,112500,129347800,59000,59000,59000,59000,1
20250214,112400,129288800,59000,59000,59000,59000,0
20250214,112300,129288800,59000,59000,59000,59000,0
20250214,112200,129288800,59000,59000,59000,59000,6
20250214,112100,128934800,59000,59000,59000,58900,47
20250214,112000,126162900,58900,58900,58900,58900,0
20250214,111900,126162900,58900,58900,58900,58900,1
20250214,111800,126104000,59000,59000,59000,59000,26
20250214,111700,124570000,58900,58900,58900,58900,0
20250214,111600,124570000,58900,59000,59000,58900,91
20250214,111500,119210000,59000,59000,59000,59000,0
20250214,111400,119210000,59000,59000,59000,59000,5
20250214,111300,118915000,58900,58900,58900,58900,0
20250214,111200,118915000,58900,58900,58900,58900,4
20250214,111100,118679400,58900,59000,59000,58900,2
20250214,111000,118561500,59000,59000,59000,59000,0
20250214,110900,118561500,59000,59000,59000,59000,0
20250214,110800,118561500,59000,59000,59000,59000,0
20250214,110700,118561500,59000,58900,59000,58900,128
20250214,110600,111021000,58900,58900,58900,58900,0
20250214,110500,111021000,58900,58900,58900,58900,0
20250214,110400,111021000,58900,58900,58900,58900,2
20250214,110300,110903200,58900,58900,58900,58900,0
20250214,110200,110903200,58900,58900,58900,58900,0
20250214,110100,110903200,58900,58900,58900,58900,1
20250214,110000,110844300,58900,58900,58900,58900,4
20250214,105900,110608700,58900,58900,58900,58900,11
20250214,105800,109960800,59000,59000,59000,59000,0
20250214,105700,109960800,59000,59000,59000,59000,0
20250214,105600,109960800,59000,59000,59000,59000,4
20250214,105500,109724800,59000,59000,59000,59000,35
20250214,105400,107659800,59000,58900,59000,58900,82
20250214,105300,102825300,58900,58900,58900,58900,145
20250214,105200,94284800,59000,59000,59000,59000,22
20250214,105100,92986800,59100,59000,59100,59000,79
20250214,105000,88324900,59000,59000,59000,59000,1
20250214,104900,88265900,59000,59000,59000,59000,1
20250214,104800,88206900,58900,58900,58900,58900,0
20250214,104700,88206900,58900,58900,58900,58900,11
20250214,104600,87559000,58900,58900,58900,58900,4
20250214,104500,87323400,58900,58900,58900,58900,12
20250214,104400,86616600,58900,58900,58900,58900,78
20250214,104300,82022400,58800,58800,58800,58800,0
20250214,104200,82022400,58800,58800,58800,58800,0
20250214,104100,82022400,58800,58800,58800,58800,0
20250214,104000,82022400,58800,58700,58800,58700,33
20250214,103900,80082100,58800,58800,58800,58800,0
20250214,103800,80082100,58800,58800,58800,58800,0
20250214,103700,80082100,58800,58800,58800,58800,0
20250214,103600,80082100,58800,58800,58800,58800,0
20250214,103500,80082100,58800,58800,58800,58800,0
20250214,103400,80082100,58800,58800,58800,58800,40
20250214,103300,77730100,58800,58900,58900,58800,5
20250214,103200,77435700,58900,58900,58900,58900,0
20250214,103100,77435700,58900,58900,58900,58900,0
20250214,103000,77435700,58900,58900,58900,58900,1
20250214,102900,77376800,58900,58900,58900,58900,1
20250214,102800,77317900,58800,58800,58800,58800,1
20250214,102700,77259100,58800,58800,58800,58800,12
20250214,102600,76553500,58800,58800,58800,58800,0
20250214,102500,76553500,58800,58800,58800,58800,24
20250214,102400,75142300,58700,58700,58700,58700,0
20250214,102300,75142300,58700,58700,58700,58700,0
20250214,102200,75142300,58700,58800,58800,58700,2
20250214,102100,75024800,58800,58800,58800,58800,9
20250214,102000,74495600,58800,58800,58800,58800,0
20250214,101900,74495600,58800,58700,58800,58700,14
20250214,101800,73673700,58700,58700,58700,58700,0
20250214,101700,73673700,58700,58900,58900,58700,11
20250214,101600,73026000,58900,58900,58900,58900,2
20250214,101500,72908200,58900,58800,58900,58800,60
20250214,101400,69380000,58800,58800,58800,58800,3
20250214,101300,69203600,58700,58700,58700,58600,45
20250214,101200,66562200,58700,58700,58700,58700,1
20250214,101100,66503500,58700,58700,58700,58700,1
20250214,101000,66444800,58700,58700,58700,58700,0
20250214,100900,66444800,58700,58700,58700,58700,1
20250214,100800,66386100,58600,58600,58600,58600,0
20250214,100700,66386100,58600,58600,58600,58600,0
20250214,100600,66386100,58600,58600,58600,58600,3
20250214,100500,66210300,58600,58600,58600,58600,10
20250214,100400,65624300,58700,58700,58700,58700,1
20250214,100300,65565600,58700,58700,58700,58700,5
20250214,100200,65272100,58700,58700,58700,58700,20
20250214,100100,64098100,58800,58700,58800,58700,7
20250214,100000,63687100,58800,58800,58800,58800,5
20250214,095900,63393100,58800,58700,58800,58700,24
20250214,095800,61984000,58800,58800,58900,58800,24
20250214,095700,60572700,58900,58800,58900,58800,4
20250214,095600,60337400,58900,58800,58900,58800,5
20250214,095500,60043300,58800,58800,58800,58800,6
20250214,095400,59690500,58900,58800,58900,58800,15
20250214,095300,58807700,58900,58800,58900,58700,77
20250214,095200,54280300,58800,58800,58800,58800,2
20250214,095100,54162700,58800,58700,58800,58700,56
20250214,095000,50874900,58700,58700,58700,58700,1
20250214,094900,50816200,58700,58700,58700,58700,1
20250214,094800,50757500,58700,58700,58700,58700,12
20250214,094700,50053100,58700,58700,58700,58700,4
20250214,094600,49818300,58700,58700,58700,58700,26
20250214,094500,48292100,58700,58700,58700,58700,3
20250214,094400,48116000,58700,58700,58700,58700,1
20250214,094300,48057300,58700,58700,58700,58700,25
20250214,094200,46589800,58700,58700,58700,58700,3
20250214,094100,46413700,58700,58700,58700,58700,22
20250214,094000,45122300,58700,58700,58700,58700,27
20250214,093900,43537400,58700,58700,58700,58700,1
20250214,093800,43478700,58700,58700,58700,58700,7
20250214,093700,43067800,58700,58700,58700,58700,1
20250214,093600,43009100,58700,58700,58700,58700,4
20250214,093500,42774300,58700,58700,58700,58700,1
20250214,093400,42715600,58700,58700,58700,58600,7
20250214,093300,42305200,58700,58700,58700,58700,2
20250214,093200,42187800,58700,58700,58700,58700,1
20250214,093100,42129100,58700,58700,58700,58700,5
20250214,093000,41835600,58700,58700,58700,58700,11
20250214,092900,41189900,58700,58700,58700,58700,1
20250214,092800,41131200,58600,58600,58600,58600,21
20250214,092700,39900600,58600,58700,58700,58600,78
20250214,092600,35329700,58600,58700,58700,58600,61
20250214,092500,31750000,58700,58800,58800,58700,68
20250214,092400,27757700,58800,58700,58800,58700,3
20250214,092300,27581500,58700,58700,58700,58700,1
20250214,092200,27522800,58700,58700,58700,58700,14
20250214,092100,26701000,58700,58700,58700,58700,2
20250214,092000,26583600,58700,58700,58700,58700,2
20250214,091900,26466200,58700,58700,58700,58700,1
20250214,091800,26407500,58600,58700,58700,58600,93
20250214,091700,20956800,58700,58700,58700,58700,2
20250214,091600,20839400,58700,58700,58700,58700,13
20250214,091500,20076300,58700,58700,58700,58700,3
20250214,091400,19900200,58700,58800,58800,58700,39
20250214,091300,17610700,58800,58800,58800,58800,7
20250214,091200,17199100,58800,58800,58800,58800,2
20250214,091100,17081500,58800,58800,58800,58800,1
20250214,091000,17022700,58800,58800,58800,58700,15
20250214,090900,16142000,58800,58700,58800,58700,35
20250214,090800,14084400,58800,58700,58800,58700,6
20250214,090700,13732000,58700,58700,58700,58600,14
20250214,090600,12911100,58700,58600,58800,58600,15
20250214,090500,12031200,58600,58600,58600,58600,22
20250214,090400,10742000,58600,58600,58600,58600,6
20250214,090300,10390400,58600,58500,58600,58500,28
20250214,090200,8750600,58500,58600,58600,58500,44
20250214,090100,6175700,58600,58600,58600,58600,20
20250214,090000,5003700,58800,58900,58900,58700,85
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 204500 445159000 58900 58900 58900 58900 255
3 20250214 204400 445159000 58900 58900 58900 58900 0
4 20250214 204300 445159000 58900 58900 58900 58900 0
5 20250214 204200 445159000 58900 58900 58900 58900 0
6 20250214 204100 445159000 58900 58900 58900 58900 0
7 20250214 204000 445159000 58900 58900 58900 58900 0
8 20250214 203900 445159000 58900 58900 58900 58900 0
9 20250214 203800 445159000 58900 58900 58900 58900 0
10 20250214 203700 445159000 58900 58900 58900 58900 0
11 20250214 203600 445159000 58900 58900 58900 58900 0
12 20250214 203500 445159000 58900 58900 58900 58900 0
13 20250214 203400 445159000 58900 58900 58900 58900 0
14 20250214 203300 445159000 58900 58900 58900 58900 0
15 20250214 203200 445159000 58900 58900 58900 58900 0
16 20250214 203100 445159000 58900 58900 58900 58900 0
17 20250214 203000 445159000 58900 58900 58900 58900 0
18 20250214 202900 445159000 58900 58900 58900 58900 0
19 20250214 202800 445159000 58900 58900 58900 58900 0
20 20250214 202700 445159000 58900 58900 58900 58900 0
21 20250214 202600 445159000 58900 58900 58900 58900 0
22 20250214 202500 445159000 58900 58900 58900 58900 0
23 20250214 202400 445159000 58900 58900 58900 58900 0
24 20250214 202300 445159000 58900 58900 58900 58900 0
25 20250214 202200 445159000 58900 58900 58900 58900 0
26 20250214 202100 445159000 58900 58900 58900 58900 0
27 20250214 202000 445159000 58900 58900 58900 58900 0
28 20250214 201900 445159000 58900 58900 58900 58900 0
29 20250214 201800 445159000 58900 58900 58900 58900 0
30 20250214 201700 445159000 58900 58900 58900 58900 0
31 20250214 201600 445159000 58900 58900 58900 58900 0
32 20250214 201500 445159000 58900 58900 58900 58900 255
33 20250214 201400 445159000 58900 58900 58900 58900 0
34 20250214 201300 445159000 58900 58900 58900 58900 0
35 20250214 201200 445159000 58900 58900 58900 58900 0
36 20250214 201100 445159000 58900 58900 58900 58900 0
37 20250214 201000 445159000 58900 58900 58900 58900 0
38 20250214 200900 445159000 58900 58900 58900 58900 0
39 20250214 200800 445159000 58900 58900 58900 58900 0
40 20250214 200700 445159000 58900 58900 58900 58900 0
41 20250214 200600 445159000 58900 58900 58900 58900 0
42 20250214 200500 445159000 58900 58900 58900 58900 0
43 20250214 200400 445159000 58900 58900 58900 58900 0
44 20250214 200300 445159000 58900 58900 58900 58900 0
45 20250214 200200 445159000 58900 58900 58900 58900 0
46 20250214 200100 445159000 58900 58900 58900 58900 0
47 20250214 200000 445159000 58900 58900 58900 58900 0
48 20250214 195900 445159000 58900 58900 58900 58900 0
49 20250214 195800 445159000 58900 58900 58900 58900 0
50 20250214 195700 445159000 58900 58900 58900 58900 0
51 20250214 195600 445159000 58900 58900 58900 58900 0
52 20250214 195500 445159000 58900 58900 58900 58900 0
53 20250214 195400 445159000 58900 58900 58900 58900 0
54 20250214 195300 445159000 58900 58900 58900 58900 0
55 20250214 195200 445159000 58900 58900 58900 58900 0
56 20250214 195100 445159000 58900 58900 58900 58900 0
57 20250214 195000 445159000 58900 58900 58900 58900 0
58 20250214 194900 445159000 58900 58900 58900 58900 0
59 20250214 194800 445159000 58900 58900 58900 58900 0
60 20250214 194700 445159000 58900 58900 58900 58900 0
61 20250214 194600 445159000 58900 58900 58900 58900 0
62 20250214 194500 445159000 58900 58900 58900 58900 255
63 20250214 194400 445159000 58900 58900 58900 58900 0
64 20250214 194300 445159000 58900 58900 58900 58900 0
65 20250214 194200 445159000 58900 58900 58900 58900 0
66 20250214 194100 445159000 58900 58900 58900 58900 0
67 20250214 194000 445159000 58900 58900 58900 58900 0
68 20250214 193900 445159000 58900 58900 58900 58900 0
69 20250214 193800 445159000 58900 58900 58900 58900 0
70 20250214 193700 445159000 58900 58900 58900 58900 0
71 20250214 193600 445159000 58900 58900 58900 58900 0
72 20250214 193500 445159000 58900 58900 58900 58900 0
73 20250214 193400 445159000 58900 58900 58900 58900 0
74 20250214 193300 445159000 58900 58900 58900 58900 0
75 20250214 193200 445159000 58900 58900 58900 58900 0
76 20250214 193100 445159000 58900 58900 58900 58900 0
77 20250214 193000 445159000 58900 58900 58900 58900 0
78 20250214 192900 445159000 58900 58900 58900 58900 0
79 20250214 192800 445159000 58900 58900 58900 58900 0
80 20250214 192700 445159000 58900 58900 58900 58900 0
81 20250214 192600 445159000 58900 58900 58900 58900 0
82 20250214 192500 445159000 58900 58900 58900 58900 0
83 20250214 192400 445159000 58900 58900 58900 58900 0
84 20250214 192300 445159000 58900 58900 58900 58900 0
85 20250214 192200 445159000 58900 58900 58900 58900 0
86 20250214 192100 445159000 58900 58900 58900 58900 0
87 20250214 192000 445159000 58900 58900 58900 58900 0
88 20250214 191900 445159000 58900 58900 58900 58900 0
89 20250214 191800 445159000 58900 58900 58900 58900 0
90 20250214 191700 445159000 58900 58900 58900 58900 0
91 20250214 191600 445159000 58900 58900 58900 58900 0
92 20250214 191500 445159000 58900 58900 58900 58900 255
93 20250214 191400 445159000 58900 58900 58900 58900 0
94 20250214 191300 445159000 58900 58900 58900 58900 0
95 20250214 191200 445159000 58900 58900 58900 58900 0
96 20250214 191100 445159000 58900 58900 58900 58900 0
97 20250214 191000 445159000 58900 58900 58900 58900 0
98 20250214 190900 445159000 58900 58900 58900 58900 0
99 20250214 190800 445159000 58900 58900 58900 58900 0
100 20250214 190700 445159000 58900 58900 58900 58900 0
101 20250214 190600 445159000 58900 58900 58900 58900 0
102 20250214 190500 445159000 58900 58900 58900 58900 0
103 20250214 190400 445159000 58900 58900 58900 58900 0
104 20250214 190300 445159000 58900 58900 58900 58900 0
105 20250214 190200 445159000 58900 58900 58900 58900 0
106 20250214 190100 445159000 58900 58900 58900 58900 0
107 20250214 190000 445159000 58900 58900 58900 58900 0
108 20250214 185900 445159000 58900 58900 58900 58900 0
109 20250214 185800 445159000 58900 58900 58900 58900 0
110 20250214 185700 445159000 58900 58900 58900 58900 0
111 20250214 185600 445159000 58900 58900 58900 58900 0
112 20250214 185500 445159000 58900 58900 58900 58900 0
113 20250214 185400 445159000 58900 58900 58900 58900 0
114 20250214 185300 445159000 58900 58900 58900 58900 0
115 20250214 185200 445159000 58900 58900 58900 58900 0
116 20250214 185100 445159000 58900 58900 58900 58900 0
117 20250214 185000 445159000 58900 58900 58900 58900 0
118 20250214 184900 445159000 58900 58900 58900 58900 0
119 20250214 184800 445159000 58900 58900 58900 58900 0
120 20250214 184700 445159000 58900 58900 58900 58900 0
121 20250214 184600 445159000 58900 58900 58900 58900 0
122 20250214 184500 445159000 58900 58900 58900 58900 255
123 20250214 184400 445159000 58900 58900 58900 58900 0
124 20250214 184300 445159000 58900 58900 58900 58900 0
125 20250214 184200 445159000 58900 58900 58900 58900 0
126 20250214 184100 445159000 58900 58900 58900 58900 0
127 20250214 184000 445159000 58900 58900 58900 58900 0
128 20250214 183900 445159000 58900 58900 58900 58900 0
129 20250214 183800 445159000 58900 58900 58900 58900 0
130 20250214 183700 445159000 58900 58900 58900 58900 0
131 20250214 183600 445159000 58900 58900 58900 58900 0
132 20250214 183500 445159000 58900 58900 58900 58900 0
133 20250214 183400 445159000 58900 58900 58900 58900 0
134 20250214 183300 445159000 58900 58900 58900 58900 0
135 20250214 183200 445159000 58900 58900 58900 58900 0
136 20250214 183100 445159000 58900 58900 58900 58900 0
137 20250214 183000 445159000 58900 58900 58900 58900 0
138 20250214 182900 445159000 58900 58900 58900 58900 0
139 20250214 182800 445159000 58900 58900 58900 58900 0
140 20250214 182700 445159000 58900 58900 58900 58900 0
141 20250214 182600 445159000 58900 58900 58900 58900 0
142 20250214 182500 445159000 58900 58900 58900 58900 0
143 20250214 182400 445159000 58900 58900 58900 58900 0
144 20250214 182300 445159000 58900 58900 58900 58900 0
145 20250214 182200 445159000 58900 58900 58900 58900 0
146 20250214 182100 445159000 58900 58900 58900 58900 0
147 20250214 182000 445159000 58900 58900 58900 58900 0
148 20250214 181900 445159000 58900 58900 58900 58900 0
149 20250214 181800 445159000 58900 58900 58900 58900 0
150 20250214 181700 445159000 58900 58900 58900 58900 0
151 20250214 181600 445159000 58900 58900 58900 58900 0
152 20250214 181500 445159000 58900 58900 58900 58900 255
153 20250214 181400 445159000 58900 58900 58900 58900 0
154 20250214 181300 445159000 58900 58900 58900 58900 0
155 20250214 181200 445159000 58900 58900 58900 58900 0
156 20250214 181100 445159000 58900 58900 58900 58900 0
157 20250214 181000 445159000 58900 58900 58900 58900 0
158 20250214 180900 445159000 58900 58900 58900 58900 0
159 20250214 180800 445159000 58900 58900 58900 58900 0
160 20250214 180700 445159000 58900 58900 58900 58900 0
161 20250214 180600 445159000 58900 58900 58900 58900 0
162 20250214 180500 445159000 58900 58900 58900 58900 0
163 20250214 180400 445159000 58900 58900 58900 58900 0
164 20250214 180300 445159000 58900 58900 58900 58900 0
165 20250214 180200 445159000 58900 58900 58900 58900 0
166 20250214 180100 445159000 58900 58900 58900 58900 0
167 20250214 180000 445159000 58900 58900 58900 58900 0
168 20250214 175900 445159000 58900 58900 58900 58900 0
169 20250214 175800 445159000 58900 58900 58900 58900 0
170 20250214 175700 445159000 58900 58900 58900 58900 0
171 20250214 175600 445159000 58900 58900 58900 58900 0
172 20250214 175500 445159000 58900 58900 58900 58900 0
173 20250214 175400 445159000 58900 58900 58900 58900 0
174 20250214 175300 445159000 58900 58900 58900 58900 0
175 20250214 175200 445159000 58900 58900 58900 58900 0
176 20250214 175100 445159000 58900 58900 58900 58900 0
177 20250214 175000 445159000 58900 58900 58900 58900 0
178 20250214 174900 445159000 58900 58900 58900 58900 0
179 20250214 174800 445159000 58900 58900 58900 58900 0
180 20250214 174700 445159000 58900 58900 58900 58900 0
181 20250214 174600 445159000 58900 58900 58900 58900 0
182 20250214 174500 445159000 58900 58900 58900 58900 255
183 20250214 174400 445159000 58900 58900 58900 58900 0
184 20250214 174300 445159000 58900 58900 58900 58900 0
185 20250214 174200 445159000 58900 58900 58900 58900 0
186 20250214 174100 445159000 58900 58900 58900 58900 0
187 20250214 174000 445159000 58900 58900 58900 58900 0
188 20250214 173900 445159000 58900 58900 58900 58900 0
189 20250214 173800 445159000 58900 58900 58900 58900 0
190 20250214 173700 445159000 58900 58900 58900 58900 0
191 20250214 173600 445159000 58900 58900 58900 58900 0
192 20250214 173500 445159000 58900 58900 58900 58900 0
193 20250214 173400 445159000 58900 58900 58900 58900 0
194 20250214 173300 445159000 58900 58900 58900 58900 0
195 20250214 173200 445159000 58900 58900 58900 58900 0
196 20250214 173100 445159000 58900 58900 58900 58900 0
197 20250214 173000 445159000 58900 58900 58900 58900 0
198 20250214 172900 445159000 58900 58900 58900 58900 0
199 20250214 172800 445159000 58900 58900 58900 58900 0
200 20250214 172700 445159000 58900 58900 58900 58900 0
201 20250214 172600 445159000 58900 58900 58900 58900 0
202 20250214 172500 445159000 58900 58900 58900 58900 0
203 20250214 172400 445159000 58900 58900 58900 58900 0
204 20250214 172300 445159000 58900 58900 58900 58900 0
205 20250214 172200 445159000 58900 58900 58900 58900 0
206 20250214 172100 445159000 58900 58900 58900 58900 0
207 20250214 172000 445159000 58900 58900 58900 58900 0
208 20250214 171900 445159000 58900 58900 58900 58900 0
209 20250214 171800 445159000 58900 58900 58900 58900 0
210 20250214 171700 445159000 58900 58900 58900 58900 0
211 20250214 171600 445159000 58900 58900 58900 58900 0
212 20250214 171500 445159000 58900 58900 58900 58900 255
213 20250214 171400 445159000 58900 58900 58900 58900 0
214 20250214 171300 445159000 58900 58900 58900 58900 0
215 20250214 171200 445159000 58900 58900 58900 58900 0
216 20250214 171100 445159000 58900 58900 58900 58900 0
217 20250214 171000 445159000 58900 58900 58900 58900 0
218 20250214 170900 445159000 58900 58900 58900 58900 0
219 20250214 170800 445159000 58900 58900 58900 58900 0
220 20250214 170700 445159000 58900 58900 58900 58900 0
221 20250214 170600 445159000 58900 58900 58900 58900 0
222 20250214 170500 445159000 58900 58900 58900 58900 0
223 20250214 170400 445159000 58900 58900 58900 58900 0
224 20250214 170300 445159000 58900 58900 58900 58900 0
225 20250214 170200 445159000 58900 58900 58900 58900 0
226 20250214 170100 445159000 58900 58900 58900 58900 0
227 20250214 170000 445159000 58900 58900 58900 58900 0
228 20250214 165900 445159000 58900 58900 58900 58900 0
229 20250214 165800 445159000 58900 58900 58900 58900 0
230 20250214 165700 445159000 58900 58900 58900 58900 0
231 20250214 165600 445159000 58900 58900 58900 58900 0
232 20250214 165500 445159000 58900 58900 58900 58900 0
233 20250214 165400 445159000 58900 58900 58900 58900 0
234 20250214 165300 445159000 58900 58900 58900 58900 0
235 20250214 165200 445159000 58900 58900 58900 58900 0
236 20250214 165100 445159000 58900 58900 58900 58900 0
237 20250214 165000 445159000 58900 58900 58900 58900 0
238 20250214 164900 445159000 58900 58900 58900 58900 0
239 20250214 164800 445159000 58900 58900 58900 58900 0
240 20250214 164700 445159000 58900 58900 58900 58900 0
241 20250214 164600 445159000 58900 58900 58900 58900 0
242 20250214 164500 445159000 58900 58900 58900 58900 255
243 20250214 164400 445159000 58900 58900 58900 58900 0
244 20250214 164300 445159000 58900 58900 58900 58900 0
245 20250214 164200 445159000 58900 58900 58900 58900 0
246 20250214 164100 445159000 58900 58900 58900 58900 0
247 20250214 164000 445159000 58900 58900 58900 58900 0
248 20250214 163900 445159000 58900 58900 58900 58900 0
249 20250214 163800 445159000 58900 58900 58900 58900 0
250 20250214 163700 445159000 58900 58900 58900 58900 0
251 20250214 163600 445159000 58900 58900 58900 58900 0
252 20250214 163500 445159000 58900 58900 58900 58900 0
253 20250214 163400 445159000 58900 58900 58900 58900 0
254 20250214 163300 445159000 58900 58900 58900 58900 0
255 20250214 163200 445159000 58900 58900 58900 58900 0
256 20250214 163100 445159000 58900 58900 58900 58900 0
257 20250214 163000 445159000 58900 58900 58900 58900 0
258 20250214 162900 445159000 58900 58900 58900 58900 0
259 20250214 162800 445159000 58900 58900 58900 58900 0
260 20250214 162700 445159000 58900 58900 58900 58900 0
261 20250214 162600 445159000 58900 58900 58900 58900 0
262 20250214 162500 445159000 58900 58900 58900 58900 0
263 20250214 162400 445159000 58900 58900 58900 58900 0
264 20250214 162300 445159000 58900 58900 58900 58900 0
265 20250214 162200 445159000 58900 58900 58900 58900 0
266 20250214 162100 445159000 58900 58900 58900 58900 0
267 20250214 162000 445159000 58900 58900 58900 58900 0
268 20250214 161900 445159000 58900 58900 58900 58900 0
269 20250214 161800 445159000 58900 58900 58900 58900 0
270 20250214 161700 445159000 58900 58900 58900 58900 0
271 20250214 161600 445159000 58900 58900 58900 58900 0
272 20250214 161500 445159000 58900 58900 58900 58900 255
273 20250214 161400 445159000 58900 58900 58900 58900 0
274 20250214 161300 445159000 58900 58900 58900 58900 0
275 20250214 161200 445159000 58900 58900 58900 58900 0
276 20250214 161100 445159000 58900 58900 58900 58900 0
277 20250214 161000 445159000 58900 58900 58900 58900 0
278 20250214 160900 445159000 58900 58900 58900 58900 0
279 20250214 160800 445159000 58900 58900 58900 58900 0
280 20250214 160700 445159000 58900 58900 58900 58900 0
281 20250214 160600 445159000 58900 58900 58900 58900 0
282 20250214 160500 445159000 58900 58900 58900 58900 0
283 20250214 160400 445159000 58900 58900 58900 58900 0
284 20250214 160300 445159000 58900 58900 58900 58900 0
285 20250214 160200 445159000 58900 58900 58900 58900 0
286 20250214 160100 445159000 58900 58900 58900 58900 0
287 20250214 160000 445159000 58900 58900 58900 58900 0
288 20250214 155900 445159000 58900 58900 58900 58900 0
289 20250214 155800 445159000 58900 58900 58900 58900 0
290 20250214 155700 445159000 58900 58900 58900 58900 0
291 20250214 155600 445159000 58900 58900 58900 58900 0
292 20250214 155500 445159000 58900 58900 58900 58900 0
293 20250214 155400 445159000 58900 58900 58900 58900 0
294 20250214 155300 445159000 58900 58900 58900 58900 0
295 20250214 155200 445159000 58900 58900 58900 58900 0
296 20250214 155100 445159000 58900 58900 58900 58900 0
297 20250214 155000 445159000 58900 58900 58900 58900 0
298 20250214 154900 445159000 58900 58900 58900 58900 0
299 20250214 154800 445159000 58900 58900 58900 58900 0
300 20250214 154700 445159000 58900 58900 58900 58900 0
301 20250214 154600 445159000 58900 58900 58900 58900 0
302 20250214 154500 445159000 58900 58900 58900 58900 255
303 20250214 154400 445159000 58900 58900 58900 58900 0
304 20250214 154300 445159000 58900 58900 58900 58900 0
305 20250214 154200 445159000 58900 58900 58900 58900 0
306 20250214 154100 445159000 58900 58900 58900 58900 0
307 20250214 154000 445159000 58900 58900 58900 58900 0
308 20250214 153900 445159000 58900 58900 58900 58900 0
309 20250214 153800 445159000 58900 58900 58900 58900 0
310 20250214 153700 445159000 58900 58900 58900 58900 0
311 20250214 153600 445159000 58900 58900 58900 58900 0
312 20250214 153500 445159000 58900 58900 58900 58900 0
313 20250214 153400 445159000 58900 58900 58900 58900 0
314 20250214 153300 445159000 58900 58900 58900 58900 0
315 20250214 153200 445159000 58900 58900 58900 58900 0
316 20250214 153100 445159000 58900 58900 58900 58900 0
317 20250214 153000 445159000 58900 58900 58900 58900 255
318 20250214 152900 430139500 59000 59000 59000 59000 0
319 20250214 152800 430139500 59000 59000 59000 59000 0
320 20250214 152700 430139500 59000 59000 59000 59000 0
321 20250214 152600 430139500 59000 59000 59000 59000 0
322 20250214 152500 430139500 59000 59000 59000 59000 0
323 20250214 152400 430139500 59000 59000 59000 59000 0
324 20250214 152300 430139500 59000 59000 59000 59000 0
325 20250214 152200 430139500 59000 59000 59000 59000 0
326 20250214 152100 430139500 59000 59000 59000 59000 0
327 20250214 152000 430139500 59000 59000 59000 59000 0
328 20250214 151900 430139500 59000 59000 59000 58900 217
329 20250214 151800 417346700 59000 58900 59000 58900 66
330 20250214 151700 413458600 58900 58900 59000 58900 13
331 20250214 151600 412692000 58900 58900 58900 58900 135
332 20250214 151500 404740500 58900 58900 59000 58900 7
333 20250214 151400 404327800 58900 58900 58900 58900 4
334 20250214 151300 404092200 59000 58900 59000 58900 73
335 20250214 151200 399790100 58900 58900 59000 58900 3
336 20250214 151100 399613300 58900 58900 58900 58900 3
337 20250214 151000 399436600 58900 58900 58900 58900 5
338 20250214 150900 399142100 58900 58900 58900 58900 2
339 20250214 150800 399024300 58900 58900 58900 58900 2
340 20250214 150700 398906500 58900 58800 59000 58800 40
341 20250214 150600 396550500 58800 58900 58900 58800 130
342 20250214 150500 388894600 58800 58900 58900 58800 239
343 20250214 150400 374818500 58900 58900 58900 58900 2
344 20250214 150300 374700700 59000 58900 59000 58900 77
345 20250214 150200 370162700 58900 58900 58900 58900 0
346 20250214 150100 370162700 58900 58900 58900 58900 15
347 20250214 150000 369279200 59000 58900 59000 58900 29
348 20250214 145900 367568500 58900 59000 59000 58900 5
349 20250214 145800 367273600 58900 58900 58900 58900 0
350 20250214 145700 367273600 58900 58900 58900 58900 0
351 20250214 145600 367273600 58900 59000 59000 58900 11
352 20250214 145500 366624700 58900 59000 59000 58900 203
353 20250214 145400 354667700 59000 59000 59000 59000 49
354 20250214 145300 351776700 59000 59000 59000 59000 30
355 20250214 145200 350006700 59000 59000 59000 59000 17
356 20250214 145100 349003700 59000 59000 59000 59000 55
357 20250214 145000 345758700 59000 59000 59000 59000 15
358 20250214 144900 344873700 59000 59000 59000 58900 5
359 20250214 144800 344578800 58900 58900 59000 58900 39
360 20250214 144700 342281200 58900 58900 58900 58900 8
361 20250214 144600 341810000 58900 58900 58900 58900 0
362 20250214 144500 341810000 58900 58900 58900 58900 1
363 20250214 144400 341751100 59000 59000 59000 59000 0
364 20250214 144300 341751100 59000 58900 59000 58900 5
365 20250214 144200 341456200 59000 59000 59000 59000 21
366 20250214 144100 340217200 59000 59000 59000 59000 0
367 20250214 144000 340217200 59000 59000 59000 59000 2
368 20250214 143900 340099200 58900 58900 58900 58900 0
369 20250214 143800 340099200 58900 58900 58900 58900 0
370 20250214 143700 340099200 58900 58900 58900 58900 1
371 20250214 143600 340040300 58900 58900 58900 58900 0
372 20250214 143500 340040300 58900 58900 58900 58900 0
373 20250214 143400 340040300 58900 58900 58900 58900 0
374 20250214 143300 340040300 58900 58900 58900 58900 4
375 20250214 143200 339804700 58900 58900 58900 58900 67
376 20250214 143100 335858400 58900 58900 58900 58900 0
377 20250214 143000 335858400 58900 58900 58900 58900 0
378 20250214 142900 335858400 58900 58900 58900 58900 1
379 20250214 142800 335799500 58900 58900 58900 58900 0
380 20250214 142700 335799500 58900 58900 58900 58900 0
381 20250214 142600 335799500 58900 58900 58900 58900 7
382 20250214 142500 335387200 58900 59000 59000 58900 240
383 20250214 142400 321227600 59000 59000 59000 59000 0
384 20250214 142300 321227600 59000 59000 59000 59000 0
385 20250214 142200 321227600 59000 59000 59000 59000 2
386 20250214 142100 321109600 59000 59000 59000 59000 0
387 20250214 142000 321109600 59000 59000 59000 59000 5
388 20250214 141900 320814600 59100 59100 59100 59100 0
389 20250214 141800 320814600 59100 59100 59100 59100 0
390 20250214 141700 320814600 59100 59100 59100 59100 0
391 20250214 141600 320814600 59100 59100 59100 59100 1
392 20250214 141500 320755500 59100 59100 59100 59100 0
393 20250214 141400 320755500 59100 59100 59100 59100 1
394 20250214 141300 320696400 59100 59100 59100 59100 0
395 20250214 141200 320696400 59100 59100 59100 59100 0
396 20250214 141100 320696400 59100 59100 59100 59100 1
397 20250214 141000 320637300 59000 59000 59000 59000 0
398 20250214 140900 320637300 59000 59000 59000 59000 1
399 20250214 140800 320578300 59000 59000 59000 59000 1
400 20250214 140700 320519300 59100 59100 59100 59100 0
401 20250214 140600 320519300 59100 59000 59100 59000 3
402 20250214 140500 320342100 59100 59100 59100 59100 0
403 20250214 140400 320342100 59100 59100 59100 59100 1
404 20250214 140300 320283000 59000 59000 59100 59000 32
405 20250214 140200 318392000 59000 59000 59000 59000 1
406 20250214 140100 318333000 59000 59000 59000 59000 0
407 20250214 140000 318333000 59000 59000 59000 59000 0
408 20250214 135900 318333000 59000 59000 59000 59000 0
409 20250214 135800 318333000 59000 59000 59000 59000 0
410 20250214 135700 318333000 59000 59000 59000 59000 2
411 20250214 135600 318215000 59000 59000 59000 59000 1
412 20250214 135500 318156000 59000 59000 59000 59000 0
413 20250214 135400 318156000 59000 59000 59000 59000 0
414 20250214 135300 318156000 59000 59000 59000 59000 0
415 20250214 135200 318156000 59000 59000 59000 59000 1
416 20250214 135100 318097000 59000 59000 59000 59000 1
417 20250214 135000 318038000 59000 59000 59000 59000 0
418 20250214 134900 318038000 59000 59000 59000 59000 0
419 20250214 134800 318038000 59000 59000 59000 59000 0
420 20250214 134700 318038000 59000 59000 59000 59000 65
421 20250214 134600 314203000 58900 58900 58900 58900 1
422 20250214 134500 314144100 58900 58900 58900 58900 0
423 20250214 134400 314144100 58900 58900 58900 58900 0
424 20250214 134300 314144100 58900 58900 58900 58900 0
425 20250214 134200 314144100 58900 59000 59000 58900 38
426 20250214 134100 311905100 59000 59000 59000 59000 15
427 20250214 134000 311020100 59000 59000 59000 59000 1
428 20250214 133900 310961100 59000 59000 59000 59000 0
429 20250214 133800 310961100 59000 59000 59000 59000 1
430 20250214 133700 310902100 58900 58900 58900 58900 180
431 20250214 133600 300300100 58900 58900 58900 58900 0
432 20250214 133500 300300100 58900 59100 59100 58900 71
433 20250214 133400 296108000 59100 59100 59100 59100 9
434 20250214 133300 295576100 59100 59100 59200 59100 193
435 20250214 133200 284166900 59100 59000 59100 59000 120
436 20250214 133100 277078000 58900 58900 58900 58900 0
437 20250214 133000 277078000 58900 58900 58900 58900 0
438 20250214 132900 277078000 58900 58900 58900 58900 1
439 20250214 132800 277019100 59000 59000 59000 59000 95
440 20250214 132700 271414100 59000 59000 59000 59000 0
441 20250214 132600 271414100 59000 59000 59000 59000 100
442 20250214 132500 265514100 59000 59000 59000 59000 1
443 20250214 132400 265455100 59000 59000 59000 59000 1
444 20250214 132300 265396100 59100 59100 59100 59100 0
445 20250214 132200 265396100 59100 59100 59100 59100 3
446 20250214 132100 265218800 59100 59100 59100 59100 23
447 20250214 132000 263859500 59100 59100 59100 59100 0
448 20250214 131900 263859500 59100 59100 59100 59100 0
449 20250214 131800 263859500 59100 59100 59100 59100 18
450 20250214 131700 262795700 59000 59000 59000 59000 0
451 20250214 131600 262795700 59000 59000 59000 59000 1
452 20250214 131500 262736700 59000 59000 59000 59000 30
453 20250214 131400 260966700 59100 59000 59100 59000 11
454 20250214 131300 260317600 59000 59000 59000 59000 3
455 20250214 131200 260140600 59100 59100 59100 59100 0
456 20250214 131100 260140600 59100 59100 59100 59100 1
457 20250214 131000 260081500 59100 59200 59200 59100 5
458 20250214 130900 259785900 59100 59100 59100 59100 4
459 20250214 130800 259549500 59100 59100 59100 59100 56
460 20250214 130700 256239900 59100 59100 59100 59100 1
461 20250214 130600 256180800 59100 59100 59100 59100 21
462 20250214 130500 254939700 59100 59200 59200 59100 11
463 20250214 130400 254289100 59200 59200 59200 59200 1
464 20250214 130300 254229900 59200 58900 59200 58900 672
465 20250214 130200 214520700 58900 58900 58900 58900 41
466 20250214 130100 212105800 59000 59000 59000 59000 0
467 20250214 130000 212105800 59000 58900 59000 58900 3
468 20250214 125900 211928900 58900 58900 58900 58900 0
469 20250214 125800 211928900 58900 58900 58900 58900 11
470 20250214 125700 211281000 59000 59000 59000 59000 1
471 20250214 125600 211222000 58900 58900 58900 58900 10
472 20250214 125500 210633000 59000 59000 59000 59000 90
473 20250214 125400 205323000 59000 59000 59000 59000 0
474 20250214 125300 205323000 59000 59000 59000 59000 0
475 20250214 125200 205323000 59000 59000 59000 59000 0
476 20250214 125100 205323000 59000 59000 59000 59000 1
477 20250214 125000 205264000 59000 59000 59000 59000 0
478 20250214 124900 205264000 59000 58900 59000 58900 2
479 20250214 124800 205146100 58900 58900 58900 58900 1
480 20250214 124700 205087200 58900 58900 58900 58900 52
481 20250214 124600 202024400 58900 58900 58900 58900 0
482 20250214 124500 202024400 58900 59000 59000 58900 2
483 20250214 124400 201906500 58900 58900 58900 58900 0
484 20250214 124300 201906500 58900 58900 58900 58900 0
485 20250214 124200 201906500 58900 58900 58900 58900 0
486 20250214 124100 201906500 58900 58900 58900 58900 0
487 20250214 124000 201906500 58900 58900 58900 58900 1
488 20250214 123900 201847600 58900 58900 58900 58900 0
489 20250214 123800 201847600 58900 58900 58900 58900 0
490 20250214 123700 201847600 58900 58900 58900 58900 1
491 20250214 123600 201788700 59000 59000 59000 59000 10
492 20250214 123500 201198700 58900 58900 58900 58900 1
493 20250214 123400 201139800 58900 58900 58900 58900 0
494 20250214 123300 201139800 58900 58900 58900 58900 0
495 20250214 123200 201139800 58900 58900 58900 58900 0
496 20250214 123100 201139800 58900 58900 58900 58900 0
497 20250214 123000 201139800 58900 58900 58900 58900 0
498 20250214 122900 201139800 58900 58900 58900 58900 7
499 20250214 122800 200727500 58900 58900 58900 58900 0
500 20250214 122700 200727500 58900 58900 58900 58900 156
501 20250214 122600 191539100 58900 58900 58900 58900 0
502 20250214 122500 191539100 58900 58900 58900 58900 0
503 20250214 122400 191539100 58900 58900 58900 58900 0
504 20250214 122300 191539100 58900 58900 58900 58900 8
505 20250214 122200 191067900 58900 58900 58900 58900 0
506 20250214 122100 191067900 58900 58900 58900 58900 0
507 20250214 122000 191067900 58900 58900 58900 58900 0
508 20250214 121900 191067900 58900 58900 58900 58900 10
509 20250214 121800 190478900 58900 58900 58900 58900 6
510 20250214 121700 190125500 59000 59000 59000 59000 0
511 20250214 121600 190125500 59000 59000 59000 59000 16
512 20250214 121500 189181500 59000 59000 59000 59000 0
513 20250214 121400 189181500 59000 59000 59000 59000 0
514 20250214 121300 189181500 59000 59000 59000 59000 6
515 20250214 121200 188827500 59000 59000 59000 59000 0
516 20250214 121100 188827500 59000 59000 59000 59000 7
517 20250214 121000 188414500 59100 59100 59100 59100 104
518 20250214 120900 182268100 59200 59200 59200 59200 0
519 20250214 120800 182268100 59200 59200 59200 59200 0
520 20250214 120700 182268100 59200 59200 59200 59200 0
521 20250214 120600 182268100 59200 59200 59200 59200 2
522 20250214 120500 182149700 59200 59200 59200 59200 0
523 20250214 120400 182149700 59200 59200 59200 59200 0
524 20250214 120300 182149700 59200 59100 59200 59100 22
525 20250214 120200 180849300 59200 59200 59200 59200 0
526 20250214 120100 180849300 59200 59100 59200 59100 2
527 20250214 120000 180731000 59100 59100 59100 59100 94
528 20250214 115900 175175600 59100 59000 59100 59000 158
529 20250214 115800 165837900 59100 59000 59100 58900 227
530 20250214 115700 152438900 59000 58900 59000 58900 12
531 20250214 115600 151731000 58900 58900 58900 58900 59
532 20250214 115500 148255900 58800 58800 58800 58800 1
533 20250214 115400 148197100 58900 58900 58900 58900 24
534 20250214 115300 146783500 58900 58900 58900 58900 20
535 20250214 115200 145605500 58900 58900 58900 58900 0
536 20250214 115100 145605500 58900 58900 58900 58900 7
537 20250214 115000 145193200 58900 58900 58900 58900 1
538 20250214 114900 145134300 58900 58900 58900 58900 0
539 20250214 114800 145134300 58900 58900 58900 58900 16
540 20250214 114700 144191900 58900 58900 58900 58900 10
541 20250214 114600 143602900 58900 58900 58900 58900 0
542 20250214 114500 143602900 58900 58900 58900 58900 17
543 20250214 114400 142601600 58900 58900 58900 58900 6
544 20250214 114300 142248200 58900 58900 58900 58900 0
545 20250214 114200 142248200 58900 58900 58900 58900 1
546 20250214 114100 142189300 58900 58900 58900 58900 202
547 20250214 114000 130291500 58900 58900 58900 58900 0
548 20250214 113900 130291500 58900 58900 58900 58900 0
549 20250214 113800 130291500 58900 58900 58900 58900 0
550 20250214 113700 130291500 58900 58900 58900 58900 0
551 20250214 113600 130291500 58900 58900 58900 58900 0
552 20250214 113500 130291500 58900 58900 58900 58900 0
553 20250214 113400 130291500 58900 58900 58900 58900 1
554 20250214 113300 130232600 59000 59000 59000 59000 9
555 20250214 113200 129701600 59000 59000 59000 59000 1
556 20250214 113100 129642600 58900 58900 58900 58900 1
557 20250214 113000 129583700 59000 59000 59000 59000 2
558 20250214 112900 129465700 58900 58900 58900 58900 0
559 20250214 112800 129465700 58900 58900 58900 58900 1
560 20250214 112700 129406800 59000 59000 59000 59000 0
561 20250214 112600 129406800 59000 59000 59000 59000 1
562 20250214 112500 129347800 59000 59000 59000 59000 1
563 20250214 112400 129288800 59000 59000 59000 59000 0
564 20250214 112300 129288800 59000 59000 59000 59000 0
565 20250214 112200 129288800 59000 59000 59000 59000 6
566 20250214 112100 128934800 59000 59000 59000 58900 47
567 20250214 112000 126162900 58900 58900 58900 58900 0
568 20250214 111900 126162900 58900 58900 58900 58900 1
569 20250214 111800 126104000 59000 59000 59000 59000 26
570 20250214 111700 124570000 58900 58900 58900 58900 0
571 20250214 111600 124570000 58900 59000 59000 58900 91
572 20250214 111500 119210000 59000 59000 59000 59000 0
573 20250214 111400 119210000 59000 59000 59000 59000 5
574 20250214 111300 118915000 58900 58900 58900 58900 0
575 20250214 111200 118915000 58900 58900 58900 58900 4
576 20250214 111100 118679400 58900 59000 59000 58900 2
577 20250214 111000 118561500 59000 59000 59000 59000 0
578 20250214 110900 118561500 59000 59000 59000 59000 0
579 20250214 110800 118561500 59000 59000 59000 59000 0
580 20250214 110700 118561500 59000 58900 59000 58900 128
581 20250214 110600 111021000 58900 58900 58900 58900 0
582 20250214 110500 111021000 58900 58900 58900 58900 0
583 20250214 110400 111021000 58900 58900 58900 58900 2
584 20250214 110300 110903200 58900 58900 58900 58900 0
585 20250214 110200 110903200 58900 58900 58900 58900 0
586 20250214 110100 110903200 58900 58900 58900 58900 1
587 20250214 110000 110844300 58900 58900 58900 58900 4
588 20250214 105900 110608700 58900 58900 58900 58900 11
589 20250214 105800 109960800 59000 59000 59000 59000 0
590 20250214 105700 109960800 59000 59000 59000 59000 0
591 20250214 105600 109960800 59000 59000 59000 59000 4
592 20250214 105500 109724800 59000 59000 59000 59000 35
593 20250214 105400 107659800 59000 58900 59000 58900 82
594 20250214 105300 102825300 58900 58900 58900 58900 145
595 20250214 105200 94284800 59000 59000 59000 59000 22
596 20250214 105100 92986800 59100 59000 59100 59000 79
597 20250214 105000 88324900 59000 59000 59000 59000 1
598 20250214 104900 88265900 59000 59000 59000 59000 1
599 20250214 104800 88206900 58900 58900 58900 58900 0
600 20250214 104700 88206900 58900 58900 58900 58900 11
601 20250214 104600 87559000 58900 58900 58900 58900 4
602 20250214 104500 87323400 58900 58900 58900 58900 12
603 20250214 104400 86616600 58900 58900 58900 58900 78
604 20250214 104300 82022400 58800 58800 58800 58800 0
605 20250214 104200 82022400 58800 58800 58800 58800 0
606 20250214 104100 82022400 58800 58800 58800 58800 0
607 20250214 104000 82022400 58800 58700 58800 58700 33
608 20250214 103900 80082100 58800 58800 58800 58800 0
609 20250214 103800 80082100 58800 58800 58800 58800 0
610 20250214 103700 80082100 58800 58800 58800 58800 0
611 20250214 103600 80082100 58800 58800 58800 58800 0
612 20250214 103500 80082100 58800 58800 58800 58800 0
613 20250214 103400 80082100 58800 58800 58800 58800 40
614 20250214 103300 77730100 58800 58900 58900 58800 5
615 20250214 103200 77435700 58900 58900 58900 58900 0
616 20250214 103100 77435700 58900 58900 58900 58900 0
617 20250214 103000 77435700 58900 58900 58900 58900 1
618 20250214 102900 77376800 58900 58900 58900 58900 1
619 20250214 102800 77317900 58800 58800 58800 58800 1
620 20250214 102700 77259100 58800 58800 58800 58800 12
621 20250214 102600 76553500 58800 58800 58800 58800 0
622 20250214 102500 76553500 58800 58800 58800 58800 24
623 20250214 102400 75142300 58700 58700 58700 58700 0
624 20250214 102300 75142300 58700 58700 58700 58700 0
625 20250214 102200 75142300 58700 58800 58800 58700 2
626 20250214 102100 75024800 58800 58800 58800 58800 9
627 20250214 102000 74495600 58800 58800 58800 58800 0
628 20250214 101900 74495600 58800 58700 58800 58700 14
629 20250214 101800 73673700 58700 58700 58700 58700 0
630 20250214 101700 73673700 58700 58900 58900 58700 11
631 20250214 101600 73026000 58900 58900 58900 58900 2
632 20250214 101500 72908200 58900 58800 58900 58800 60
633 20250214 101400 69380000 58800 58800 58800 58800 3
634 20250214 101300 69203600 58700 58700 58700 58600 45
635 20250214 101200 66562200 58700 58700 58700 58700 1
636 20250214 101100 66503500 58700 58700 58700 58700 1
637 20250214 101000 66444800 58700 58700 58700 58700 0
638 20250214 100900 66444800 58700 58700 58700 58700 1
639 20250214 100800 66386100 58600 58600 58600 58600 0
640 20250214 100700 66386100 58600 58600 58600 58600 0
641 20250214 100600 66386100 58600 58600 58600 58600 3
642 20250214 100500 66210300 58600 58600 58600 58600 10
643 20250214 100400 65624300 58700 58700 58700 58700 1
644 20250214 100300 65565600 58700 58700 58700 58700 5
645 20250214 100200 65272100 58700 58700 58700 58700 20
646 20250214 100100 64098100 58800 58700 58800 58700 7
647 20250214 100000 63687100 58800 58800 58800 58800 5
648 20250214 095900 63393100 58800 58700 58800 58700 24
649 20250214 095800 61984000 58800 58800 58900 58800 24
650 20250214 095700 60572700 58900 58800 58900 58800 4
651 20250214 095600 60337400 58900 58800 58900 58800 5
652 20250214 095500 60043300 58800 58800 58800 58800 6
653 20250214 095400 59690500 58900 58800 58900 58800 15
654 20250214 095300 58807700 58900 58800 58900 58700 77
655 20250214 095200 54280300 58800 58800 58800 58800 2
656 20250214 095100 54162700 58800 58700 58800 58700 56
657 20250214 095000 50874900 58700 58700 58700 58700 1
658 20250214 094900 50816200 58700 58700 58700 58700 1
659 20250214 094800 50757500 58700 58700 58700 58700 12
660 20250214 094700 50053100 58700 58700 58700 58700 4
661 20250214 094600 49818300 58700 58700 58700 58700 26
662 20250214 094500 48292100 58700 58700 58700 58700 3
663 20250214 094400 48116000 58700 58700 58700 58700 1
664 20250214 094300 48057300 58700 58700 58700 58700 25
665 20250214 094200 46589800 58700 58700 58700 58700 3
666 20250214 094100 46413700 58700 58700 58700 58700 22
667 20250214 094000 45122300 58700 58700 58700 58700 27
668 20250214 093900 43537400 58700 58700 58700 58700 1
669 20250214 093800 43478700 58700 58700 58700 58700 7
670 20250214 093700 43067800 58700 58700 58700 58700 1
671 20250214 093600 43009100 58700 58700 58700 58700 4
672 20250214 093500 42774300 58700 58700 58700 58700 1
673 20250214 093400 42715600 58700 58700 58700 58600 7
674 20250214 093300 42305200 58700 58700 58700 58700 2
675 20250214 093200 42187800 58700 58700 58700 58700 1
676 20250214 093100 42129100 58700 58700 58700 58700 5
677 20250214 093000 41835600 58700 58700 58700 58700 11
678 20250214 092900 41189900 58700 58700 58700 58700 1
679 20250214 092800 41131200 58600 58600 58600 58600 21
680 20250214 092700 39900600 58600 58700 58700 58600 78
681 20250214 092600 35329700 58600 58700 58700 58600 61
682 20250214 092500 31750000 58700 58800 58800 58700 68
683 20250214 092400 27757700 58800 58700 58800 58700 3
684 20250214 092300 27581500 58700 58700 58700 58700 1
685 20250214 092200 27522800 58700 58700 58700 58700 14
686 20250214 092100 26701000 58700 58700 58700 58700 2
687 20250214 092000 26583600 58700 58700 58700 58700 2
688 20250214 091900 26466200 58700 58700 58700 58700 1
689 20250214 091800 26407500 58600 58700 58700 58600 93
690 20250214 091700 20956800 58700 58700 58700 58700 2
691 20250214 091600 20839400 58700 58700 58700 58700 13
692 20250214 091500 20076300 58700 58700 58700 58700 3
693 20250214 091400 19900200 58700 58800 58800 58700 39
694 20250214 091300 17610700 58800 58800 58800 58800 7
695 20250214 091200 17199100 58800 58800 58800 58800 2
696 20250214 091100 17081500 58800 58800 58800 58800 1
697 20250214 091000 17022700 58800 58800 58800 58700 15
698 20250214 090900 16142000 58800 58700 58800 58700 35
699 20250214 090800 14084400 58800 58700 58800 58700 6
700 20250214 090700 13732000 58700 58700 58700 58600 14
701 20250214 090600 12911100 58700 58600 58800 58600 15
702 20250214 090500 12031200 58600 58600 58600 58600 22
703 20250214 090400 10742000 58600 58600 58600 58600 6
704 20250214 090300 10390400 58600 58500 58600 58500 28
705 20250214 090200 8750600 58500 58600 58600 58500 44
706 20250214 090100 6175700 58600 58600 58600 58600 20
707 20250214 090000 5003700 58800 58900 58900 58700 85