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

711
222800/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,204900,49962473300,15450,15450,15450,15450,21921
20250214,204800,49962473300,15450,15450,15450,15450,0
20250214,204700,49962473300,15450,15450,15450,15450,0
20250214,204600,49962473300,15450,15450,15450,15450,0
20250214,204500,49962473300,15450,15450,15450,15450,0
20250214,204400,49962473300,15450,15450,15450,15450,0
20250214,204300,49962473300,15450,15450,15450,15450,0
20250214,204200,49962473300,15450,15450,15450,15450,0
20250214,204100,49962473300,15450,15450,15450,15450,0
20250214,204000,49962473300,15450,15450,15450,15450,0
20250214,203900,49962473300,15450,15450,15450,15450,0
20250214,203800,49962473300,15450,15450,15450,15450,0
20250214,203700,49962473300,15450,15450,15450,15450,0
20250214,203600,49962473300,15450,15450,15450,15450,0
20250214,203500,49962473300,15450,15450,15450,15450,0
20250214,203400,49962473300,15450,15450,15450,15450,0
20250214,203300,49962473300,15450,15450,15450,15450,0
20250214,203200,49962473300,15450,15450,15450,15450,0
20250214,203100,49962473300,15450,15450,15450,15450,0
20250214,203000,49962473300,15450,15450,15450,15450,0
20250214,202900,49962473300,15450,15450,15450,15450,0
20250214,202800,49962473300,15450,15450,15450,15450,0
20250214,202700,49962473300,15450,15450,15450,15450,0
20250214,202600,49962473300,15450,15450,15450,15450,0
20250214,202500,49962473300,15450,15450,15450,15450,0
20250214,202400,49962473300,15450,15450,15450,15450,0
20250214,202300,49962473300,15450,15450,15450,15450,0
20250214,202200,49962473300,15450,15450,15450,15450,0
20250214,202100,49962473300,15450,15450,15450,15450,0
20250214,202000,49962473300,15450,15450,15450,15450,0
20250214,201900,49962473300,15450,15450,15450,15450,21921
20250214,201800,49962473300,15450,15450,15450,15450,0
20250214,201700,49962473300,15450,15450,15450,15450,0
20250214,201600,49962473300,15450,15450,15450,15450,0
20250214,201500,49962473300,15450,15450,15450,15450,0
20250214,201400,49962473300,15450,15450,15450,15450,0
20250214,201300,49962473300,15450,15450,15450,15450,0
20250214,201200,49962473300,15450,15450,15450,15450,0
20250214,201100,49962473300,15450,15450,15450,15450,0
20250214,201000,49962473300,15450,15450,15450,15450,0
20250214,200900,49962473300,15450,15450,15450,15450,0
20250214,200800,49962473300,15450,15450,15450,15450,0
20250214,200700,49962473300,15450,15450,15450,15450,0
20250214,200600,49962473300,15450,15450,15450,15450,0
20250214,200500,49962473300,15450,15450,15450,15450,0
20250214,200400,49962473300,15450,15450,15450,15450,0
20250214,200300,49962473300,15450,15450,15450,15450,0
20250214,200200,49962473300,15450,15450,15450,15450,0
20250214,200100,49962473300,15450,15450,15450,15450,0
20250214,200000,49962473300,15450,15450,15450,15450,0
20250214,195900,49962473300,15450,15450,15450,15450,0
20250214,195800,49962473300,15450,15450,15450,15450,0
20250214,195700,49962473300,15450,15450,15450,15450,0
20250214,195600,49962473300,15450,15450,15450,15450,0
20250214,195500,49962473300,15450,15450,15450,15450,0
20250214,195400,49962473300,15450,15450,15450,15450,0
20250214,195300,49962473300,15450,15450,15450,15450,0
20250214,195200,49962473300,15450,15450,15450,15450,0
20250214,195100,49962473300,15450,15450,15450,15450,0
20250214,195000,49962473300,15450,15450,15450,15450,0
20250214,194900,49962473300,15450,15450,15450,15450,21921
20250214,194800,49962473300,15450,15450,15450,15450,0
20250214,194700,49962473300,15450,15450,15450,15450,0
20250214,194600,49962473300,15450,15450,15450,15450,0
20250214,194500,49962473300,15450,15450,15450,15450,0
20250214,194400,49962473300,15450,15450,15450,15450,0
20250214,194300,49962473300,15450,15450,15450,15450,0
20250214,194200,49962473300,15450,15450,15450,15450,0
20250214,194100,49962473300,15450,15450,15450,15450,0
20250214,194000,49962473300,15450,15450,15450,15450,0
20250214,193900,49962473300,15450,15450,15450,15450,0
20250214,193800,49962473300,15450,15450,15450,15450,0
20250214,193700,49962473300,15450,15450,15450,15450,0
20250214,193600,49962473300,15450,15450,15450,15450,0
20250214,193500,49962473300,15450,15450,15450,15450,0
20250214,193400,49962473300,15450,15450,15450,15450,0
20250214,193300,49962473300,15450,15450,15450,15450,0
20250214,193200,49962473300,15450,15450,15450,15450,0
20250214,193100,49962473300,15450,15450,15450,15450,0
20250214,193000,49962473300,15450,15450,15450,15450,0
20250214,192900,49962473300,15450,15450,15450,15450,0
20250214,192800,49962473300,15450,15450,15450,15450,0
20250214,192700,49962473300,15450,15450,15450,15450,0
20250214,192600,49962473300,15450,15450,15450,15450,0
20250214,192500,49962473300,15450,15450,15450,15450,0
20250214,192400,49962473300,15450,15450,15450,15450,0
20250214,192300,49962473300,15450,15450,15450,15450,0
20250214,192200,49962473300,15450,15450,15450,15450,0
20250214,192100,49962473300,15450,15450,15450,15450,0
20250214,192000,49962473300,15450,15450,15450,15450,0
20250214,191900,49962473300,15450,15450,15450,15450,21921
20250214,191800,49962473300,15450,15450,15450,15450,0
20250214,191700,49962473300,15450,15450,15450,15450,0
20250214,191600,49962473300,15450,15450,15450,15450,0
20250214,191500,49962473300,15450,15450,15450,15450,0
20250214,191400,49962473300,15450,15450,15450,15450,0
20250214,191300,49962473300,15450,15450,15450,15450,0
20250214,191200,49962473300,15450,15450,15450,15450,0
20250214,191100,49962473300,15450,15450,15450,15450,0
20250214,191000,49962473300,15450,15450,15450,15450,0
20250214,190900,49962473300,15450,15450,15450,15450,0
20250214,190800,49962473300,15450,15450,15450,15450,0
20250214,190700,49962473300,15450,15450,15450,15450,0
20250214,190600,49962473300,15450,15450,15450,15450,0
20250214,190500,49962473300,15450,15450,15450,15450,0
20250214,190400,49962473300,15450,15450,15450,15450,0
20250214,190300,49962473300,15450,15450,15450,15450,0
20250214,190200,49962473300,15450,15450,15450,15450,0
20250214,190100,49962473300,15450,15450,15450,15450,0
20250214,190000,49962473300,15450,15450,15450,15450,0
20250214,185900,49962473300,15450,15450,15450,15450,0
20250214,185800,49962473300,15450,15450,15450,15450,0
20250214,185700,49962473300,15450,15450,15450,15450,0
20250214,185600,49962473300,15450,15450,15450,15450,0
20250214,185500,49962473300,15450,15450,15450,15450,0
20250214,185400,49962473300,15450,15450,15450,15450,0
20250214,185300,49962473300,15450,15450,15450,15450,0
20250214,185200,49962473300,15450,15450,15450,15450,0
20250214,185100,49962473300,15450,15450,15450,15450,0
20250214,185000,49962473300,15450,15450,15450,15450,0
20250214,184900,49962473300,15450,15450,15450,15450,21921
20250214,184800,49962473300,15450,15450,15450,15450,0
20250214,184700,49962473300,15450,15450,15450,15450,0
20250214,184600,49962473300,15450,15450,15450,15450,0
20250214,184500,49962473300,15450,15450,15450,15450,0
20250214,184400,49962473300,15450,15450,15450,15450,0
20250214,184300,49962473300,15450,15450,15450,15450,0
20250214,184200,49962473300,15450,15450,15450,15450,0
20250214,184100,49962473300,15450,15450,15450,15450,0
20250214,184000,49962473300,15450,15450,15450,15450,0
20250214,183900,49962473300,15450,15450,15450,15450,0
20250214,183800,49962473300,15450,15450,15450,15450,0
20250214,183700,49962473300,15450,15450,15450,15450,0
20250214,183600,49962473300,15450,15450,15450,15450,0
20250214,183500,49962473300,15450,15450,15450,15450,0
20250214,183400,49962473300,15450,15450,15450,15450,0
20250214,183300,49962473300,15450,15450,15450,15450,0
20250214,183200,49962473300,15450,15450,15450,15450,0
20250214,183100,49962473300,15450,15450,15450,15450,0
20250214,183000,49962473300,15450,15450,15450,15450,0
20250214,182900,49962473300,15450,15450,15450,15450,0
20250214,182800,49962473300,15450,15450,15450,15450,0
20250214,182700,49962473300,15450,15450,15450,15450,0
20250214,182600,49962473300,15450,15450,15450,15450,0
20250214,182500,49962473300,15450,15450,15450,15450,0
20250214,182400,49962473300,15450,15450,15450,15450,0
20250214,182300,49962473300,15450,15450,15450,15450,0
20250214,182200,49962473300,15450,15450,15450,15450,0
20250214,182100,49962473300,15450,15450,15450,15450,0
20250214,182000,49962473300,15450,15450,15450,15450,0
20250214,181900,49962473300,15450,15450,15450,15450,21921
20250214,181800,49962473300,15450,15450,15450,15450,0
20250214,181700,49962473300,15450,15450,15450,15450,0
20250214,181600,49962473300,15450,15450,15450,15450,0
20250214,181500,49962473300,15450,15450,15450,15450,0
20250214,181400,49962473300,15450,15450,15450,15450,0
20250214,181300,49962473300,15450,15450,15450,15450,0
20250214,181200,49962473300,15450,15450,15450,15450,0
20250214,181100,49962473300,15450,15450,15450,15450,0
20250214,181000,49962473300,15450,15450,15450,15450,0
20250214,180900,49962473300,15450,15450,15450,15450,0
20250214,180800,49962473300,15450,15450,15450,15450,0
20250214,180700,49962473300,15450,15450,15450,15450,0
20250214,180600,49962473300,15450,15450,15450,15450,0
20250214,180500,49962473300,15450,15450,15450,15450,0
20250214,180400,49962473300,15450,15450,15450,15450,0
20250214,180300,49962473300,15450,15450,15450,15450,0
20250214,180200,49962473300,15450,15450,15450,15450,0
20250214,180100,49962473300,15450,15450,15450,15450,0
20250214,180000,49962473300,15450,15450,15450,15450,0
20250214,175900,49962473300,15450,15450,15450,15450,0
20250214,175800,49962473300,15450,15450,15450,15450,0
20250214,175700,49962473300,15450,15450,15450,15450,0
20250214,175600,49962473300,15450,15450,15450,15450,0
20250214,175500,49962473300,15450,15450,15450,15450,0
20250214,175400,49962473300,15450,15450,15450,15450,0
20250214,175300,49962473300,15450,15450,15450,15450,0
20250214,175200,49962473300,15450,15450,15450,15450,0
20250214,175100,49962473300,15450,15450,15450,15450,0
20250214,175000,49962473300,15450,15450,15450,15450,0
20250214,174900,49962473300,15450,15450,15450,15450,21921
20250214,174800,49962473300,15450,15450,15450,15450,0
20250214,174700,49962473300,15450,15450,15450,15450,0
20250214,174600,49962473300,15450,15450,15450,15450,0
20250214,174500,49962473300,15450,15450,15450,15450,0
20250214,174400,49962473300,15450,15450,15450,15450,0
20250214,174300,49962473300,15450,15450,15450,15450,0
20250214,174200,49962473300,15450,15450,15450,15450,0
20250214,174100,49962473300,15450,15450,15450,15450,0
20250214,174000,49962473300,15450,15450,15450,15450,0
20250214,173900,49962473300,15450,15450,15450,15450,0
20250214,173800,49962473300,15450,15450,15450,15450,0
20250214,173700,49962473300,15450,15450,15450,15450,0
20250214,173600,49962473300,15450,15450,15450,15450,0
20250214,173500,49962473300,15450,15450,15450,15450,0
20250214,173400,49962473300,15450,15450,15450,15450,0
20250214,173300,49962473300,15450,15450,15450,15450,0
20250214,173200,49962473300,15450,15450,15450,15450,0
20250214,173100,49962473300,15450,15450,15450,15450,0
20250214,173000,49962473300,15450,15450,15450,15450,0
20250214,172900,49962473300,15450,15450,15450,15450,0
20250214,172800,49962473300,15450,15450,15450,15450,0
20250214,172700,49962473300,15450,15450,15450,15450,0
20250214,172600,49962473300,15450,15450,15450,15450,0
20250214,172500,49962473300,15450,15450,15450,15450,0
20250214,172400,49962473300,15450,15450,15450,15450,0
20250214,172300,49962473300,15450,15450,15450,15450,0
20250214,172200,49962473300,15450,15450,15450,15450,0
20250214,172100,49962473300,15450,15450,15450,15450,0
20250214,172000,49962473300,15450,15450,15450,15450,0
20250214,171900,49962473300,15450,15450,15450,15450,21921
20250214,171800,49962473300,15450,15450,15450,15450,0
20250214,171700,49962473300,15450,15450,15450,15450,0
20250214,171600,49962473300,15450,15450,15450,15450,0
20250214,171500,49962473300,15450,15450,15450,15450,0
20250214,171400,49962473300,15450,15450,15450,15450,0
20250214,171300,49962473300,15450,15450,15450,15450,0
20250214,171200,49962473300,15450,15450,15450,15450,0
20250214,171100,49962473300,15450,15450,15450,15450,0
20250214,171000,49962473300,15450,15450,15450,15450,0
20250214,170900,49962473300,15450,15450,15450,15450,0
20250214,170800,49962473300,15450,15450,15450,15450,0
20250214,170700,49962473300,15450,15450,15450,15450,0
20250214,170600,49962473300,15450,15450,15450,15450,0
20250214,170500,49962473300,15450,15450,15450,15450,0
20250214,170400,49962473300,15450,15450,15450,15450,0
20250214,170300,49962473300,15450,15450,15450,15450,0
20250214,170200,49962473300,15450,15450,15450,15450,0
20250214,170100,49962473300,15450,15450,15450,15450,0
20250214,170000,49962473300,15450,15450,15450,15450,0
20250214,165900,49962473300,15450,15450,15450,15450,0
20250214,165800,49962473300,15450,15450,15450,15450,0
20250214,165700,49962473300,15450,15450,15450,15450,0
20250214,165600,49962473300,15450,15450,15450,15450,0
20250214,165500,49962473300,15450,15450,15450,15450,0
20250214,165400,49962473300,15450,15450,15450,15450,0
20250214,165300,49962473300,15450,15450,15450,15450,0
20250214,165200,49962473300,15450,15450,15450,15450,0
20250214,165100,49962473300,15450,15450,15450,15450,0
20250214,165000,49962473300,15450,15450,15450,15450,0
20250214,164900,49962473300,15450,15450,15450,15450,21921
20250214,164800,49962473300,15450,15450,15450,15450,0
20250214,164700,49962473300,15450,15450,15450,15450,0
20250214,164600,49962473300,15450,15450,15450,15450,0
20250214,164500,49962473300,15450,15450,15450,15450,0
20250214,164400,49962473300,15450,15450,15450,15450,0
20250214,164300,49962473300,15450,15450,15450,15450,0
20250214,164200,49962473300,15450,15450,15450,15450,0
20250214,164100,49962473300,15450,15450,15450,15450,0
20250214,164000,49962473300,15450,15450,15450,15450,0
20250214,163900,49962473300,15450,15450,15450,15450,0
20250214,163800,49962473300,15450,15450,15450,15450,0
20250214,163700,49962473300,15450,15450,15450,15450,0
20250214,163600,49962473300,15450,15450,15450,15450,0
20250214,163500,49962473300,15450,15450,15450,15450,0
20250214,163400,49962473300,15450,15450,15450,15450,0
20250214,163300,49962473300,15450,15450,15450,15450,0
20250214,163200,49962473300,15450,15450,15450,15450,0
20250214,163100,49962473300,15450,15450,15450,15450,0
20250214,163000,49962473300,15450,15450,15450,15450,0
20250214,162900,49962473300,15450,15450,15450,15450,0
20250214,162800,49962473300,15450,15450,15450,15450,0
20250214,162700,49962473300,15450,15450,15450,15450,0
20250214,162600,49962473300,15450,15450,15450,15450,0
20250214,162500,49962473300,15450,15450,15450,15450,0
20250214,162400,49962473300,15450,15450,15450,15450,0
20250214,162300,49962473300,15450,15450,15450,15450,0
20250214,162200,49962473300,15450,15450,15450,15450,0
20250214,162100,49962473300,15450,15450,15450,15450,0
20250214,162000,49962473300,15450,15450,15450,15450,0
20250214,161900,49962473300,15450,15450,15450,15450,21921
20250214,161800,49962473300,15450,15450,15450,15450,0
20250214,161700,49962473300,15450,15450,15450,15450,0
20250214,161600,49962473300,15450,15450,15450,15450,0
20250214,161500,49962473300,15450,15450,15450,15450,0
20250214,161400,49962473300,15450,15450,15450,15450,0
20250214,161300,49962473300,15450,15450,15450,15450,0
20250214,161200,49962473300,15450,15450,15450,15450,0
20250214,161100,49962473300,15450,15450,15450,15450,0
20250214,161000,49962473300,15450,15450,15450,15450,0
20250214,160900,49962473300,15450,15450,15450,15450,0
20250214,160800,49962473300,15450,15450,15450,15450,0
20250214,160700,49962473300,15450,15450,15450,15450,0
20250214,160600,49962473300,15450,15450,15450,15450,0
20250214,160500,49962473300,15450,15450,15450,15450,0
20250214,160400,49962473300,15450,15450,15450,15450,0
20250214,160300,49962473300,15450,15450,15450,15450,0
20250214,160200,49962473300,15450,15450,15450,15450,0
20250214,160100,49962473300,15450,15450,15450,15450,0
20250214,160000,49962473300,15450,15450,15450,15450,0
20250214,155900,49962473300,15450,15450,15450,15450,0
20250214,155800,49962473300,15450,15450,15450,15450,0
20250214,155700,49962473300,15450,15450,15450,15450,0
20250214,155600,49962473300,15450,15450,15450,15450,0
20250214,155500,49962473300,15450,15450,15450,15450,0
20250214,155400,49962473300,15450,15450,15450,15450,0
20250214,155300,49962473300,15450,15450,15450,15450,0
20250214,155200,49962473300,15450,15450,15450,15450,0
20250214,155100,49962473300,15450,15450,15450,15450,0
20250214,155000,49962473300,15450,15450,15450,15450,0
20250214,154900,49962473300,15450,15450,15450,15450,21921
20250214,154800,49962473300,15450,15450,15450,15450,0
20250214,154700,49962473300,15450,15450,15450,15450,0
20250214,154600,49962473300,15450,15450,15450,15450,0
20250214,154500,49962473300,15450,15450,15450,15450,0
20250214,154400,49962473300,15450,15450,15450,15450,0
20250214,154300,49962473300,15450,15450,15450,15450,0
20250214,154200,49962473300,15450,15450,15450,15450,0
20250214,154100,49962473300,15450,15450,15450,15450,0
20250214,154000,49962473300,15450,15450,15450,15450,0
20250214,153900,49962473300,15450,15450,15450,15450,0
20250214,153800,49962473300,15450,15450,15450,15450,0
20250214,153700,49962473300,15450,15450,15450,15450,0
20250214,153600,49962473300,15450,15450,15450,15450,0
20250214,153500,49962473300,15450,15450,15450,15450,0
20250214,153400,49962473300,15450,15450,15450,15450,0
20250214,153300,49962473300,15450,15450,15450,15450,0
20250214,153200,49962473300,15450,15450,15450,15450,0
20250214,153100,49962473300,15450,15450,15450,15450,0
20250214,153000,49962473300,15450,15450,15450,15450,21921
20250214,152900,49623793850,15420,15420,15420,15420,0
20250214,152800,49623793850,15420,15420,15420,15420,0
20250214,152700,49623793850,15420,15420,15420,15420,0
20250214,152600,49623793850,15420,15420,15420,15420,0
20250214,152500,49623793850,15420,15420,15420,15420,0
20250214,152400,49623793850,15420,15420,15420,15420,0
20250214,152300,49623793850,15420,15420,15420,15420,0
20250214,152200,49623793850,15420,15420,15420,15420,0
20250214,152100,49623793850,15420,15420,15420,15420,0
20250214,152000,49623793850,15420,15420,15420,15420,0
20250214,151900,49623793850,15420,15470,15470,15420,12134
20250214,151800,49436308320,15470,15450,15490,15430,5267
20250214,151700,49354858560,15440,15480,15500,15440,14708
20250214,151600,49127310810,15480,15490,15510,15460,10379
20250214,151500,48966602140,15490,15470,15500,15470,7486
20250214,151400,48850682430,15490,15540,15540,15460,8981
20250214,151300,48711448360,15530,15500,15560,15500,10963
20250214,151200,48541188570,15510,15410,15510,15400,11533
20250214,151100,48362922530,15410,15400,15410,15390,3125
20250214,151000,48314779340,15400,15440,15440,15390,4352
20250214,150900,48247748540,15410,15390,15440,15380,5430
20250214,150800,48164093420,15400,15370,15410,15370,3035
20250214,150700,48117379870,15370,15390,15390,15350,3584
20250214,150600,48062315350,15380,15430,15440,15350,5696
20250214,150500,47974547270,15430,15430,15440,15420,3288
20250214,150400,47923815240,15430,15420,15440,15400,3149
20250214,150300,47875268350,15420,15350,15420,15350,4520
20250214,150200,47805744630,15380,15320,15380,15310,7252
20250214,150100,47694498570,15320,15320,15320,15310,1626
20250214,150000,47669602520,15320,15310,15330,15310,1688
20250214,145900,47643737910,15330,15310,15330,15300,1937
20250214,145800,47614067430,15300,15300,15320,15290,2618
20250214,145700,47574009850,15300,15320,15320,15290,2029
20250214,145600,47542964050,15310,15330,15330,15300,3604
20250214,145500,47487775400,15310,15330,15340,15300,2581
20250214,145400,47448218130,15340,15340,15340,15330,1277
20250214,145300,47428635160,15340,15350,15370,15330,6404
20250214,145200,47330359520,15350,15360,15370,15350,2826
20250214,145100,47286967910,15370,15390,15390,15360,1024
20250214,145000,47271225800,15390,15370,15390,15360,4369
20250214,144900,47204043830,15370,15370,15380,15360,2665
20250214,144800,47163082080,15360,15340,15380,15340,6363
20250214,144700,47065343520,15340,15330,15340,15310,3349
20250214,144600,47014016210,15350,15270,15370,15270,4207
20250214,144500,46949628120,15270,15320,15320,15260,6086
20250214,144400,46856527060,15310,15350,15370,15310,6072
20250214,144300,46763394840,15350,15440,15460,15340,6407
20250214,144200,46664913880,15460,15450,15470,15420,5447
20250214,144100,46580782830,15450,15480,15480,15400,3607
20250214,144000,46525117920,15460,15530,15530,15450,8980
20250214,143900,46386023550,15530,15470,15600,15470,39540
20250214,143800,45771380150,15470,15330,15480,15330,13644
20250214,143700,45561204230,15320,15310,15320,15300,1664
20250214,143600,45535723280,15310,15270,15310,15270,2758
20250214,143500,45493536310,15270,15270,15280,15260,1319
20250214,143400,45473392370,15250,15260,15280,15230,3198
20250214,143300,45424601120,15270,15270,15280,15270,1550
20250214,143200,45400926580,15280,15280,15310,15270,2526
20250214,143100,45362290110,15290,15300,15310,15270,2847
20250214,143000,45318772490,15300,15310,15310,15290,2299
20250214,142900,45283596930,15310,15240,15320,15220,3415
20250214,142800,45231477130,15240,15240,15250,15200,3199
20250214,142700,45182731970,15260,15210,15260,15190,9133
20250214,142600,45043775640,15190,15300,15320,15190,14367
20250214,142500,44824787300,15310,15350,15360,15310,2346
20250214,142400,44788817860,15340,15370,15370,15340,1881
20250214,142300,44759931080,15370,15350,15370,15340,452
20250214,142200,44752990600,15350,15360,15370,15340,1905
20250214,142100,44723743510,15370,15400,15400,15370,1248
20250214,142000,44704546710,15410,15380,15410,15360,1052
20250214,141900,44688372720,15380,15330,15420,15330,2243
20250214,141800,44653844070,15330,15320,15370,15310,1924
20250214,141700,44624368450,15310,15310,15330,15290,3560
20250214,141600,44569866800,15310,15340,15340,15310,3564
20250214,141500,44515244800,15350,15390,15390,15330,1849
20250214,141400,44486873480,15340,15360,15390,15340,3846
20250214,141300,44427792390,15370,15380,15380,15370,2358
20250214,141200,44391542510,15370,15400,15400,15370,1738
20250214,141100,44364803700,15390,15420,15420,15390,1465
20250214,141000,44342234470,15430,15470,15470,15430,1656
20250214,140900,44316670210,15430,15450,15480,15430,1441
20250214,140800,44294393630,15440,15420,15460,15420,658
20250214,140700,44284232080,15450,15360,15460,15350,5062
20250214,140600,44206200320,15350,15350,15360,15340,1851
20250214,140500,44177790670,15350,15390,15390,15350,3383
20250214,140400,44125811080,15400,15390,15400,15380,982
20250214,140300,44110701460,15390,15390,15400,15380,1817
20250214,140200,44082733310,15380,15380,15390,15380,653
20250214,140100,44072685870,15380,15380,15400,15350,1082
20250214,140000,44056052170,15370,15370,15370,15350,814
20250214,135900,44043544440,15350,15390,15390,15340,3892
20250214,135800,43983757570,15400,15380,15400,15380,1005
20250214,135700,43968289520,15380,15350,15450,15350,4518
20250214,135600,43898755330,15350,15400,15420,15340,4816
20250214,135500,43824753560,15400,15410,15410,15350,3061
20250214,135400,43777689660,15400,15460,15470,15390,2945
20250214,135300,43732255420,15460,15430,15480,15430,4344
20250214,135200,43665073300,15430,15460,15470,15410,4291
20250214,135100,43598845280,15460,15530,15550,15450,10533
20250214,135000,43435490730,15520,15440,15550,15440,14342
20250214,134900,43213119930,15440,15430,15440,15410,2599
20250214,134800,43173020440,15430,15450,15480,15430,7338
20250214,134700,43059556080,15450,15470,15470,15430,6896
20250214,134600,42952925640,15470,15430,15480,15420,3862
20250214,134500,42893247230,15410,15350,15410,15330,7910
20250214,134400,42771589850,15360,15360,15370,15330,2946
20250214,134300,42726370200,15350,15380,15410,15350,4144
20250214,134200,42662668680,15400,15370,15410,15360,1746
20250214,134100,42635801040,15370,15310,15390,15310,1819
20250214,134000,42607891320,15310,15350,15350,15310,1288
20250214,133900,42588150850,15350,15400,15400,15320,5005
20250214,133800,42511235570,15410,15480,15480,15400,7172
20250214,133700,42400454140,15480,15440,15500,15440,7273
20250214,133600,42287878060,15450,15480,15490,15450,3990
20250214,133500,42226162250,15490,15480,15510,15480,8648
20250214,133400,42092189180,15480,15500,15500,15460,8562
20250214,133300,41959637290,15500,15410,15500,15410,24353
20250214,133200,41582759340,15420,15400,15420,15390,3691
20250214,133100,41525911600,15400,15420,15420,15380,3498
20250214,133000,41472020230,15420,15350,15430,15350,5377
20250214,132900,41389256420,15350,15350,15350,15310,6208
20250214,132800,41294085270,15350,15370,15380,15330,4447
20250214,132700,41225828410,15360,15350,15410,15350,3899
20250214,132600,41165781370,15350,15420,15440,15350,8389
20250214,132500,41036601340,15420,15440,15440,15380,5406
20250214,132400,40953232700,15440,15380,15450,15380,16645
20250214,132300,40696661970,15390,15360,15390,15350,6295
20250214,132200,40599921360,15360,15360,15380,15360,3932
20250214,132100,40539489850,15360,15340,15370,15340,3748
20250214,132000,40481949450,15350,15340,15370,15330,3408
20250214,131900,40429653780,15360,15350,15400,15340,22565
20250214,131800,40082762970,15340,15270,15350,15260,18195
20250214,131700,39804192010,15280,15270,15280,15260,3171
20250214,131600,39755761760,15260,15230,15260,15230,3123
20250214,131500,39708153650,15230,15190,15230,15190,1910
20250214,131400,39679103860,15200,15190,15200,15180,2566
20250214,131300,39640122680,15190,15180,15190,15180,860
20250214,131200,39627067610,15180,15180,15200,15140,3297
20250214,131100,39577090130,15180,15210,15230,15160,5990
20250214,131000,39486138750,15210,15220,15250,15190,2267
20250214,130900,39451651510,15240,15270,15280,15240,1716
20250214,130800,39425477430,15280,15260,15290,15250,3187
20250214,130700,39376829940,15290,15260,15290,15250,7135
20250214,130600,39267849980,15250,15220,15250,15210,4795
20250214,130500,39194782130,15230,15210,15230,15190,3397
20250214,130400,39143090400,15210,15170,15210,15170,1394
20250214,130300,39121912200,15170,15130,15180,15120,2663
20250214,130200,39081635080,15120,15160,15160,15120,3967
20250214,130100,39021584260,15150,15170,15190,15150,1268
20250214,130000,39002355510,15200,15170,15200,15160,2811
20250214,125900,38959707000,15170,15210,15220,15170,2098
20250214,125800,38927813290,15220,15210,15220,15210,1387
20250214,125700,38906714760,15210,15210,15220,15200,1201
20250214,125600,38888448360,15200,15200,15210,15200,1232
20250214,125500,38869720390,15170,15160,15200,15150,1242
20250214,125400,38850866070,15150,15150,15200,15140,3466
20250214,125300,38798321790,15130,15170,15170,15130,4149
20250214,125200,38735440470,15170,15200,15200,15170,2443
20250214,125100,38698336270,15200,15210,15220,15200,4338
20250214,125000,38632383060,15210,15230,15230,15210,988
20250214,124900,38617341740,15230,15230,15230,15210,844
20250214,124800,38604494650,15230,15240,15240,15210,335
20250214,124700,38599392620,15230,15210,15230,15200,2914
20250214,124600,38555091550,15220,15210,15240,15210,570
20250214,124500,38546413960,15210,15220,15220,15200,818
20250214,124400,38533967780,15210,15230,15230,15210,1201
20250214,124300,38515690100,15230,15270,15280,15230,2390
20250214,124200,38479251170,15270,15230,15270,15230,2923
20250214,124100,38434673250,15230,15210,15230,15200,5558
20250214,124000,38350124250,15200,15210,15210,15200,1153
20250214,123900,38332595470,15200,15210,15220,15200,872
20250214,123800,38319329310,15220,15210,15220,15210,1182
20250214,123700,38301340750,15210,15200,15230,15200,551
20250214,123600,38292956130,15200,15200,15200,15160,3998
20250214,123500,38232219340,15190,15230,15230,15170,8445
20250214,123400,38103819690,15220,15230,15230,15220,1060
20250214,123300,38087682020,15230,15220,15240,15220,3536
20250214,123200,38033833680,15220,15220,15240,15220,1623
20250214,123100,38009125860,15230,15240,15240,15220,949
20250214,123000,37994676400,15230,15250,15260,15230,676
20250214,122900,37984369510,15250,15270,15270,15220,2936
20250214,122800,37939614580,15250,15270,15270,15250,3562
20250214,122700,37885254190,15270,15280,15290,15270,4681
20250214,122600,37813725460,15280,15240,15280,15240,5069
20250214,122500,37736356280,15250,15230,15250,15200,6185
20250214,122400,37642202930,15240,15230,15250,15220,1186
20250214,122300,37624133600,15230,15200,15230,15200,3066
20250214,122200,37577488060,15190,15200,15200,15160,2040
20250214,122100,37546502090,15200,15140,15210,15140,6192
20250214,122000,37452466160,15150,15110,15160,15110,3572
20250214,121900,37398406050,15110,15120,15120,15080,8059
20250214,121800,37276718420,15120,15120,15120,15100,6676
20250214,121700,37175868070,15120,15130,15140,15110,4688
20250214,121600,37104988390,15120,15110,15140,15110,6094
20250214,121500,37012861600,15120,15140,15150,15110,8465
20250214,121400,36884814270,15140,15170,15200,15130,10711
20250214,121300,36722535180,15170,15180,15200,15160,4288
20250214,121200,36657442050,15180,15210,15210,15150,5368
20250214,121100,36576000900,15170,15180,15210,15160,8029
20250214,121000,36454198230,15190,15210,15210,15180,8515
20250214,120900,36324844550,15210,15230,15240,15200,5687
20250214,120800,36238287880,15240,15260,15260,15230,3946
20250214,120700,36178122700,15290,15260,15320,15250,1959
20250214,120600,36148171100,15240,15250,15270,15240,2254
20250214,120500,36113801810,15240,15250,15250,15220,9717
20250214,120400,35965737940,15240,15250,15290,15240,2374
20250214,120300,35929521590,15290,15300,15300,15260,3569
20250214,120200,35875018080,15290,15310,15330,15290,4297
20250214,120100,35809219500,15310,15260,15310,15240,2487
20250214,120000,35771215050,15250,15260,15300,15240,2274
20250214,115900,35736498470,15260,15300,15300,15260,2720
20250214,115800,35694974690,15270,15300,15320,15270,3316
20250214,115700,35644256490,15300,15310,15320,15290,4699
20250214,115600,35572356430,15310,15310,15350,15310,2004
20250214,115500,35541624030,15340,15310,15340,15280,4062
20250214,115400,35479437520,15310,15330,15330,15300,2557
20250214,115300,35440280850,15320,15290,15340,15290,5297
20250214,115200,35359124320,15290,15270,15300,15270,1382
20250214,115100,35338007440,15290,15230,15290,15230,3314
20250214,115000,35287391560,15230,15260,15260,15220,4799
20250214,114900,35214293890,15250,15220,15290,15220,4272
20250214,114800,35149169820,15220,15220,15270,15200,6021
20250214,114700,35057451070,15220,15250,15270,15210,3636
20250214,114600,35002063330,15250,15280,15310,15250,6876
20250214,114500,34896960920,15290,15230,15310,15210,6474
20250214,114400,34798121110,15210,15220,15240,15180,17469
20250214,114300,34532560020,15230,15260,15270,15220,12569
20250214,114200,34340986670,15260,15280,15300,15240,9436
20250214,114100,34196948980,15280,15270,15300,15260,4056
20250214,114000,34134974860,15280,15270,15300,15240,10404
20250214,113900,33976127370,15270,15320,15320,15230,25723
20250214,113800,33583259720,15300,15320,15360,15280,14013
20250214,113700,33368716430,15350,15310,15360,15260,25974
20250214,113600,32971316530,15280,15550,15590,15270,62833
20250214,113500,32001757330,15550,15620,15630,15510,86540
20250214,113400,30653487880,15620,15310,15620,15280,122891
20250214,113300,28750996380,15270,15230,15330,15210,35660
20250214,113200,28205931900,15230,15260,15260,15190,5416
20250214,113100,28123463710,15260,15140,15260,15140,12205
20250214,113000,27937733700,15140,15290,15290,15140,20165
20250214,112900,27631048570,15270,15300,15340,15250,16940
20250214,112800,27371876080,15290,15240,15290,15200,13114
20250214,112700,27172019430,15210,15280,15300,15200,24028
20250214,112600,26805498580,15280,15260,15300,15220,20231
20250214,112500,26496854470,15250,15170,15270,15140,12746
20250214,112400,26302895550,15170,15190,15190,15110,22166
20250214,112300,25967174090,15190,15240,15240,15180,8614
20250214,112200,25836274210,15200,15170,15300,15170,15337
20250214,112100,25602318250,15180,15190,15200,15150,21213
20250214,112000,25280473200,15190,15320,15330,15170,37826
20250214,111900,24704209990,15320,15220,15320,15210,29299
20250214,111800,24256357930,15230,15120,15230,15100,31846
20250214,111700,23774159330,15110,15290,15310,15110,47360
20250214,111600,23053983150,15280,15200,15390,15200,46764
20250214,111500,22337783250,15210,15370,15430,15170,86419
20250214,111400,21016519200,15370,15430,15540,15360,69249
20250214,111300,19945782040,15420,15320,15600,15250,125793
20250214,111200,18004245050,15260,15140,15530,15070,167652
20250214,111100,15434613110,15150,14900,15160,14900,86189
20250214,111000,14138416910,14900,14830,14900,14830,9188
20250214,110900,14001894690,14830,14800,14830,14800,3161
20250214,110800,13955049540,14810,14800,14810,14800,314
20250214,110700,13950401190,14800,14770,14800,14760,1594
20250214,110600,13926840990,14770,14760,14770,14760,1320
20250214,110500,13907353310,14760,14770,14770,14760,1021
20250214,110400,13892276940,14770,14780,14780,14770,2638
20250214,110300,13853306140,14770,14800,14800,14770,321
20250214,110200,13848562230,14780,14790,14800,14780,2193
20250214,110100,13816138000,14800,14840,14840,14790,1212
20250214,110000,13798209880,14840,14830,14840,14780,4662
20250214,105900,13729121230,14830,14830,14840,14820,1083
20250214,105800,13713062140,14830,14830,14840,14820,1478
20250214,105700,13691140980,14830,14810,14830,14810,1253
20250214,105600,13672565050,14810,14750,14810,14750,3198
20250214,105500,13625258200,14750,14750,14750,14740,2098
20250214,105400,13594317430,14750,14750,14770,14730,1053
20250214,105300,13578789000,14750,14780,14780,14730,2166
20250214,105200,13546817230,14780,14790,14790,14780,1043
20250214,105100,13531393410,14790,14770,14790,14760,1173
20250214,105000,13514064350,14760,14740,14760,14730,471
20250214,104900,13507115610,14730,14720,14730,14700,2976
20250214,104800,13463330110,14710,14700,14760,14700,1156
20250214,104700,13446311810,14720,14690,14720,14680,661
20250214,104600,13436604550,14680,14690,14720,14680,11390
20250214,104500,13269339520,14690,14720,14730,14680,10319
20250214,104400,13117679950,14720,14740,14740,14700,4167
20250214,104300,13056350110,14740,14750,14750,14740,1087
20250214,104200,13040325640,14750,14760,14780,14740,1350
20250214,104100,13020412980,14760,14740,14790,14740,834
20250214,104000,13008111850,14740,14750,14760,14720,4883
20250214,103900,12936147860,14750,14780,14800,14750,4434
20250214,103800,12870682200,14800,14800,14810,14780,1691
20250214,103700,12845657410,14800,14800,14830,14780,4585
20250214,103600,12777810930,14830,14860,14860,14810,5036
20250214,103500,12703149490,14840,14780,14880,14770,5072
20250214,103400,12627995860,14780,14800,14820,14770,8099
20250214,103300,12508195940,14790,14930,14930,14790,15182
20250214,103200,12282388060,14930,14940,14940,14910,12639
20250214,103100,12093654190,14930,14930,14950,14870,16215
20250214,103000,11851623530,14910,14870,14940,14840,27703
20250214,102900,11438998760,14860,14860,14880,14840,6626
20250214,102800,11340509210,14840,14880,14890,14840,11348
20250214,102700,11171673710,14880,14840,14880,14830,14510
20250214,102600,10956023090,14840,14800,14860,14770,16210
20250214,102500,10715614420,14770,14780,14800,14720,7632
20250214,102400,10602805810,14780,14820,14820,14770,6856
20250214,102300,10501309800,14820,14800,14820,14790,2721
20250214,102200,10461011930,14800,14750,14810,14720,11948
20250214,102100,10284524290,14750,14790,14800,14750,4601
20250214,102000,10216517040,14790,14800,14810,14780,5884
20250214,101900,10129476380,14800,14730,14800,14720,11436
20250214,101800,9960633820,14720,14670,14740,14670,5423
20250214,101700,9880802050,14690,14690,14700,14670,3045
20250214,101600,9836092270,14690,14710,14730,14680,4819
20250214,101500,9765222590,14720,14700,14720,14680,3492
20250214,101400,9713904630,14700,14730,14740,14630,8991
20250214,101300,9581771480,14750,14670,14790,14670,17180
20250214,101200,9328745200,14670,14580,14670,14580,5585
20250214,101100,9247048370,14590,14620,14620,14580,3377
20250214,101000,9197731690,14620,14580,14620,14550,5239
20250214,100900,9121265390,14570,14580,14600,14540,6841
20250214,100800,9021555720,14590,14550,14590,14550,5121
20250214,100700,8946942770,14550,14520,14550,14500,5865
20250214,100600,8861674560,14480,14520,14540,14480,2536
20250214,100500,8824878390,14530,14530,14550,14520,2225
20250214,100400,8792550250,14530,14560,14570,14530,6182
20250214,100300,8702593980,14550,14510,14550,14500,2966
20250214,100200,8659505550,14520,14480,14550,14480,3793
20250214,100100,8604430610,14480,14450,14480,14440,2352
20250214,100000,8570444130,14440,14500,14510,14440,6339
20250214,095900,8478648140,14510,14510,14520,14480,2967
20250214,095800,8435626360,14520,14480,14530,14480,6857
20250214,095700,8336112110,14490,14430,14490,14380,6852
20250214,095600,8237106070,14440,14410,14440,14400,3998
20250214,095500,8179427220,14410,14380,14410,14370,1937
20250214,095400,8151547510,14390,14340,14390,14340,842
20250214,095300,8139431330,14340,14370,14390,14320,1459
20250214,095200,8118474630,14370,14340,14370,14300,2063
20250214,095100,8088945060,14320,14320,14340,14300,4099
20250214,095000,8030277970,14310,14320,14330,14310,755
20250214,094900,8019470120,14320,14340,14350,14310,5640
20250214,094800,7938684700,14350,14340,14380,14340,1580
20250214,094700,7916009390,14380,14360,14380,14350,2549
20250214,094600,7879397770,14360,14370,14370,14340,1120
20250214,094500,7863328760,14370,14400,14400,14350,810
20250214,094400,7851694220,14400,14320,14400,14320,1714
20250214,094300,7827113040,14350,14350,14350,14320,1714
20250214,094200,7802536020,14350,14340,14380,14340,1001
20250214,094100,7788169950,14350,14340,14350,14340,582
20250214,094000,7779820960,14340,14380,14380,14340,3545
20250214,093900,7728889240,14380,14410,14410,14380,277
20250214,093800,7724903400,14410,14400,14430,14390,1909
20250214,093700,7697406010,14370,14430,14440,14370,7533
20250214,093600,7588887280,14440,14420,14440,14420,1915
20250214,093500,7561239560,14430,14410,14430,14410,1225
20250214,093400,7543582380,14420,14370,14420,14350,5135
20250214,093300,7469705020,14370,14330,14380,14330,2381
20250214,093200,7435528820,14330,14350,14360,14330,3460
20250214,093100,7385919330,14350,14340,14380,14330,1344
20250214,093000,7366640700,14330,14320,14340,14290,7822
20250214,092900,7254771490,14310,14330,14350,14310,6629
20250214,092800,7159806820,14320,14360,14370,14320,3324
20250214,092700,7112135060,14350,14370,14380,14340,6097
20250214,092600,7024581820,14380,14390,14390,14370,4335
20250214,092500,6962233310,14400,14440,14440,14380,6994
20250214,092400,6861549800,14440,14390,14440,14380,5306
20250214,092300,6785168250,14400,14460,14460,14400,14115
20250214,092200,6581519440,14460,14450,14470,14450,4467
20250214,092100,6516916680,14450,14500,14500,14450,8093
20250214,092000,6399809470,14490,14520,14520,14490,3232
20250214,091900,6352959230,14520,14520,14550,14500,6976
20250214,091800,6251724590,14550,14560,14570,14510,6595
20250214,091700,6155821530,14560,14490,14560,14490,7026
20250214,091600,6053749500,14490,14490,14510,14450,3610
20250214,091500,6001463430,14490,14520,14540,14440,23131
20250214,091400,5666433730,14520,14540,14540,14520,2807
20250214,091300,5625649990,14520,14520,14540,14510,2958
20250214,091200,5582705070,14510,14550,14560,14490,16971
20250214,091100,5336414440,14550,14540,14560,14520,9840
20250214,091000,5193380960,14540,14580,14590,14510,18063
20250214,090900,4930577470,14580,14600,14630,14570,10433
20250214,090800,4778326070,14630,14660,14680,14560,23694
20250214,090700,4431872210,14660,14760,14770,14660,20228
20250214,090600,4134197340,14760,14840,14840,14720,32472
20250214,090500,3654415340,14840,14950,15020,14820,59470
20250214,090400,2765981610,15000,14840,15000,14770,55083
20250214,090300,1946609220,14840,14650,14850,14630,37318
20250214,090200,1396311210,14680,14510,14710,14510,38868
20250214,090100,826399610,14520,14580,14600,14460,21174
20250214,090000,518699320,14600,14650,14650,14540,35462
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 204900 49962473300 15450 15450 15450 15450 21921
3 20250214 204800 49962473300 15450 15450 15450 15450 0
4 20250214 204700 49962473300 15450 15450 15450 15450 0
5 20250214 204600 49962473300 15450 15450 15450 15450 0
6 20250214 204500 49962473300 15450 15450 15450 15450 0
7 20250214 204400 49962473300 15450 15450 15450 15450 0
8 20250214 204300 49962473300 15450 15450 15450 15450 0
9 20250214 204200 49962473300 15450 15450 15450 15450 0
10 20250214 204100 49962473300 15450 15450 15450 15450 0
11 20250214 204000 49962473300 15450 15450 15450 15450 0
12 20250214 203900 49962473300 15450 15450 15450 15450 0
13 20250214 203800 49962473300 15450 15450 15450 15450 0
14 20250214 203700 49962473300 15450 15450 15450 15450 0
15 20250214 203600 49962473300 15450 15450 15450 15450 0
16 20250214 203500 49962473300 15450 15450 15450 15450 0
17 20250214 203400 49962473300 15450 15450 15450 15450 0
18 20250214 203300 49962473300 15450 15450 15450 15450 0
19 20250214 203200 49962473300 15450 15450 15450 15450 0
20 20250214 203100 49962473300 15450 15450 15450 15450 0
21 20250214 203000 49962473300 15450 15450 15450 15450 0
22 20250214 202900 49962473300 15450 15450 15450 15450 0
23 20250214 202800 49962473300 15450 15450 15450 15450 0
24 20250214 202700 49962473300 15450 15450 15450 15450 0
25 20250214 202600 49962473300 15450 15450 15450 15450 0
26 20250214 202500 49962473300 15450 15450 15450 15450 0
27 20250214 202400 49962473300 15450 15450 15450 15450 0
28 20250214 202300 49962473300 15450 15450 15450 15450 0
29 20250214 202200 49962473300 15450 15450 15450 15450 0
30 20250214 202100 49962473300 15450 15450 15450 15450 0
31 20250214 202000 49962473300 15450 15450 15450 15450 0
32 20250214 201900 49962473300 15450 15450 15450 15450 21921
33 20250214 201800 49962473300 15450 15450 15450 15450 0
34 20250214 201700 49962473300 15450 15450 15450 15450 0
35 20250214 201600 49962473300 15450 15450 15450 15450 0
36 20250214 201500 49962473300 15450 15450 15450 15450 0
37 20250214 201400 49962473300 15450 15450 15450 15450 0
38 20250214 201300 49962473300 15450 15450 15450 15450 0
39 20250214 201200 49962473300 15450 15450 15450 15450 0
40 20250214 201100 49962473300 15450 15450 15450 15450 0
41 20250214 201000 49962473300 15450 15450 15450 15450 0
42 20250214 200900 49962473300 15450 15450 15450 15450 0
43 20250214 200800 49962473300 15450 15450 15450 15450 0
44 20250214 200700 49962473300 15450 15450 15450 15450 0
45 20250214 200600 49962473300 15450 15450 15450 15450 0
46 20250214 200500 49962473300 15450 15450 15450 15450 0
47 20250214 200400 49962473300 15450 15450 15450 15450 0
48 20250214 200300 49962473300 15450 15450 15450 15450 0
49 20250214 200200 49962473300 15450 15450 15450 15450 0
50 20250214 200100 49962473300 15450 15450 15450 15450 0
51 20250214 200000 49962473300 15450 15450 15450 15450 0
52 20250214 195900 49962473300 15450 15450 15450 15450 0
53 20250214 195800 49962473300 15450 15450 15450 15450 0
54 20250214 195700 49962473300 15450 15450 15450 15450 0
55 20250214 195600 49962473300 15450 15450 15450 15450 0
56 20250214 195500 49962473300 15450 15450 15450 15450 0
57 20250214 195400 49962473300 15450 15450 15450 15450 0
58 20250214 195300 49962473300 15450 15450 15450 15450 0
59 20250214 195200 49962473300 15450 15450 15450 15450 0
60 20250214 195100 49962473300 15450 15450 15450 15450 0
61 20250214 195000 49962473300 15450 15450 15450 15450 0
62 20250214 194900 49962473300 15450 15450 15450 15450 21921
63 20250214 194800 49962473300 15450 15450 15450 15450 0
64 20250214 194700 49962473300 15450 15450 15450 15450 0
65 20250214 194600 49962473300 15450 15450 15450 15450 0
66 20250214 194500 49962473300 15450 15450 15450 15450 0
67 20250214 194400 49962473300 15450 15450 15450 15450 0
68 20250214 194300 49962473300 15450 15450 15450 15450 0
69 20250214 194200 49962473300 15450 15450 15450 15450 0
70 20250214 194100 49962473300 15450 15450 15450 15450 0
71 20250214 194000 49962473300 15450 15450 15450 15450 0
72 20250214 193900 49962473300 15450 15450 15450 15450 0
73 20250214 193800 49962473300 15450 15450 15450 15450 0
74 20250214 193700 49962473300 15450 15450 15450 15450 0
75 20250214 193600 49962473300 15450 15450 15450 15450 0
76 20250214 193500 49962473300 15450 15450 15450 15450 0
77 20250214 193400 49962473300 15450 15450 15450 15450 0
78 20250214 193300 49962473300 15450 15450 15450 15450 0
79 20250214 193200 49962473300 15450 15450 15450 15450 0
80 20250214 193100 49962473300 15450 15450 15450 15450 0
81 20250214 193000 49962473300 15450 15450 15450 15450 0
82 20250214 192900 49962473300 15450 15450 15450 15450 0
83 20250214 192800 49962473300 15450 15450 15450 15450 0
84 20250214 192700 49962473300 15450 15450 15450 15450 0
85 20250214 192600 49962473300 15450 15450 15450 15450 0
86 20250214 192500 49962473300 15450 15450 15450 15450 0
87 20250214 192400 49962473300 15450 15450 15450 15450 0
88 20250214 192300 49962473300 15450 15450 15450 15450 0
89 20250214 192200 49962473300 15450 15450 15450 15450 0
90 20250214 192100 49962473300 15450 15450 15450 15450 0
91 20250214 192000 49962473300 15450 15450 15450 15450 0
92 20250214 191900 49962473300 15450 15450 15450 15450 21921
93 20250214 191800 49962473300 15450 15450 15450 15450 0
94 20250214 191700 49962473300 15450 15450 15450 15450 0
95 20250214 191600 49962473300 15450 15450 15450 15450 0
96 20250214 191500 49962473300 15450 15450 15450 15450 0
97 20250214 191400 49962473300 15450 15450 15450 15450 0
98 20250214 191300 49962473300 15450 15450 15450 15450 0
99 20250214 191200 49962473300 15450 15450 15450 15450 0
100 20250214 191100 49962473300 15450 15450 15450 15450 0
101 20250214 191000 49962473300 15450 15450 15450 15450 0
102 20250214 190900 49962473300 15450 15450 15450 15450 0
103 20250214 190800 49962473300 15450 15450 15450 15450 0
104 20250214 190700 49962473300 15450 15450 15450 15450 0
105 20250214 190600 49962473300 15450 15450 15450 15450 0
106 20250214 190500 49962473300 15450 15450 15450 15450 0
107 20250214 190400 49962473300 15450 15450 15450 15450 0
108 20250214 190300 49962473300 15450 15450 15450 15450 0
109 20250214 190200 49962473300 15450 15450 15450 15450 0
110 20250214 190100 49962473300 15450 15450 15450 15450 0
111 20250214 190000 49962473300 15450 15450 15450 15450 0
112 20250214 185900 49962473300 15450 15450 15450 15450 0
113 20250214 185800 49962473300 15450 15450 15450 15450 0
114 20250214 185700 49962473300 15450 15450 15450 15450 0
115 20250214 185600 49962473300 15450 15450 15450 15450 0
116 20250214 185500 49962473300 15450 15450 15450 15450 0
117 20250214 185400 49962473300 15450 15450 15450 15450 0
118 20250214 185300 49962473300 15450 15450 15450 15450 0
119 20250214 185200 49962473300 15450 15450 15450 15450 0
120 20250214 185100 49962473300 15450 15450 15450 15450 0
121 20250214 185000 49962473300 15450 15450 15450 15450 0
122 20250214 184900 49962473300 15450 15450 15450 15450 21921
123 20250214 184800 49962473300 15450 15450 15450 15450 0
124 20250214 184700 49962473300 15450 15450 15450 15450 0
125 20250214 184600 49962473300 15450 15450 15450 15450 0
126 20250214 184500 49962473300 15450 15450 15450 15450 0
127 20250214 184400 49962473300 15450 15450 15450 15450 0
128 20250214 184300 49962473300 15450 15450 15450 15450 0
129 20250214 184200 49962473300 15450 15450 15450 15450 0
130 20250214 184100 49962473300 15450 15450 15450 15450 0
131 20250214 184000 49962473300 15450 15450 15450 15450 0
132 20250214 183900 49962473300 15450 15450 15450 15450 0
133 20250214 183800 49962473300 15450 15450 15450 15450 0
134 20250214 183700 49962473300 15450 15450 15450 15450 0
135 20250214 183600 49962473300 15450 15450 15450 15450 0
136 20250214 183500 49962473300 15450 15450 15450 15450 0
137 20250214 183400 49962473300 15450 15450 15450 15450 0
138 20250214 183300 49962473300 15450 15450 15450 15450 0
139 20250214 183200 49962473300 15450 15450 15450 15450 0
140 20250214 183100 49962473300 15450 15450 15450 15450 0
141 20250214 183000 49962473300 15450 15450 15450 15450 0
142 20250214 182900 49962473300 15450 15450 15450 15450 0
143 20250214 182800 49962473300 15450 15450 15450 15450 0
144 20250214 182700 49962473300 15450 15450 15450 15450 0
145 20250214 182600 49962473300 15450 15450 15450 15450 0
146 20250214 182500 49962473300 15450 15450 15450 15450 0
147 20250214 182400 49962473300 15450 15450 15450 15450 0
148 20250214 182300 49962473300 15450 15450 15450 15450 0
149 20250214 182200 49962473300 15450 15450 15450 15450 0
150 20250214 182100 49962473300 15450 15450 15450 15450 0
151 20250214 182000 49962473300 15450 15450 15450 15450 0
152 20250214 181900 49962473300 15450 15450 15450 15450 21921
153 20250214 181800 49962473300 15450 15450 15450 15450 0
154 20250214 181700 49962473300 15450 15450 15450 15450 0
155 20250214 181600 49962473300 15450 15450 15450 15450 0
156 20250214 181500 49962473300 15450 15450 15450 15450 0
157 20250214 181400 49962473300 15450 15450 15450 15450 0
158 20250214 181300 49962473300 15450 15450 15450 15450 0
159 20250214 181200 49962473300 15450 15450 15450 15450 0
160 20250214 181100 49962473300 15450 15450 15450 15450 0
161 20250214 181000 49962473300 15450 15450 15450 15450 0
162 20250214 180900 49962473300 15450 15450 15450 15450 0
163 20250214 180800 49962473300 15450 15450 15450 15450 0
164 20250214 180700 49962473300 15450 15450 15450 15450 0
165 20250214 180600 49962473300 15450 15450 15450 15450 0
166 20250214 180500 49962473300 15450 15450 15450 15450 0
167 20250214 180400 49962473300 15450 15450 15450 15450 0
168 20250214 180300 49962473300 15450 15450 15450 15450 0
169 20250214 180200 49962473300 15450 15450 15450 15450 0
170 20250214 180100 49962473300 15450 15450 15450 15450 0
171 20250214 180000 49962473300 15450 15450 15450 15450 0
172 20250214 175900 49962473300 15450 15450 15450 15450 0
173 20250214 175800 49962473300 15450 15450 15450 15450 0
174 20250214 175700 49962473300 15450 15450 15450 15450 0
175 20250214 175600 49962473300 15450 15450 15450 15450 0
176 20250214 175500 49962473300 15450 15450 15450 15450 0
177 20250214 175400 49962473300 15450 15450 15450 15450 0
178 20250214 175300 49962473300 15450 15450 15450 15450 0
179 20250214 175200 49962473300 15450 15450 15450 15450 0
180 20250214 175100 49962473300 15450 15450 15450 15450 0
181 20250214 175000 49962473300 15450 15450 15450 15450 0
182 20250214 174900 49962473300 15450 15450 15450 15450 21921
183 20250214 174800 49962473300 15450 15450 15450 15450 0
184 20250214 174700 49962473300 15450 15450 15450 15450 0
185 20250214 174600 49962473300 15450 15450 15450 15450 0
186 20250214 174500 49962473300 15450 15450 15450 15450 0
187 20250214 174400 49962473300 15450 15450 15450 15450 0
188 20250214 174300 49962473300 15450 15450 15450 15450 0
189 20250214 174200 49962473300 15450 15450 15450 15450 0
190 20250214 174100 49962473300 15450 15450 15450 15450 0
191 20250214 174000 49962473300 15450 15450 15450 15450 0
192 20250214 173900 49962473300 15450 15450 15450 15450 0
193 20250214 173800 49962473300 15450 15450 15450 15450 0
194 20250214 173700 49962473300 15450 15450 15450 15450 0
195 20250214 173600 49962473300 15450 15450 15450 15450 0
196 20250214 173500 49962473300 15450 15450 15450 15450 0
197 20250214 173400 49962473300 15450 15450 15450 15450 0
198 20250214 173300 49962473300 15450 15450 15450 15450 0
199 20250214 173200 49962473300 15450 15450 15450 15450 0
200 20250214 173100 49962473300 15450 15450 15450 15450 0
201 20250214 173000 49962473300 15450 15450 15450 15450 0
202 20250214 172900 49962473300 15450 15450 15450 15450 0
203 20250214 172800 49962473300 15450 15450 15450 15450 0
204 20250214 172700 49962473300 15450 15450 15450 15450 0
205 20250214 172600 49962473300 15450 15450 15450 15450 0
206 20250214 172500 49962473300 15450 15450 15450 15450 0
207 20250214 172400 49962473300 15450 15450 15450 15450 0
208 20250214 172300 49962473300 15450 15450 15450 15450 0
209 20250214 172200 49962473300 15450 15450 15450 15450 0
210 20250214 172100 49962473300 15450 15450 15450 15450 0
211 20250214 172000 49962473300 15450 15450 15450 15450 0
212 20250214 171900 49962473300 15450 15450 15450 15450 21921
213 20250214 171800 49962473300 15450 15450 15450 15450 0
214 20250214 171700 49962473300 15450 15450 15450 15450 0
215 20250214 171600 49962473300 15450 15450 15450 15450 0
216 20250214 171500 49962473300 15450 15450 15450 15450 0
217 20250214 171400 49962473300 15450 15450 15450 15450 0
218 20250214 171300 49962473300 15450 15450 15450 15450 0
219 20250214 171200 49962473300 15450 15450 15450 15450 0
220 20250214 171100 49962473300 15450 15450 15450 15450 0
221 20250214 171000 49962473300 15450 15450 15450 15450 0
222 20250214 170900 49962473300 15450 15450 15450 15450 0
223 20250214 170800 49962473300 15450 15450 15450 15450 0
224 20250214 170700 49962473300 15450 15450 15450 15450 0
225 20250214 170600 49962473300 15450 15450 15450 15450 0
226 20250214 170500 49962473300 15450 15450 15450 15450 0
227 20250214 170400 49962473300 15450 15450 15450 15450 0
228 20250214 170300 49962473300 15450 15450 15450 15450 0
229 20250214 170200 49962473300 15450 15450 15450 15450 0
230 20250214 170100 49962473300 15450 15450 15450 15450 0
231 20250214 170000 49962473300 15450 15450 15450 15450 0
232 20250214 165900 49962473300 15450 15450 15450 15450 0
233 20250214 165800 49962473300 15450 15450 15450 15450 0
234 20250214 165700 49962473300 15450 15450 15450 15450 0
235 20250214 165600 49962473300 15450 15450 15450 15450 0
236 20250214 165500 49962473300 15450 15450 15450 15450 0
237 20250214 165400 49962473300 15450 15450 15450 15450 0
238 20250214 165300 49962473300 15450 15450 15450 15450 0
239 20250214 165200 49962473300 15450 15450 15450 15450 0
240 20250214 165100 49962473300 15450 15450 15450 15450 0
241 20250214 165000 49962473300 15450 15450 15450 15450 0
242 20250214 164900 49962473300 15450 15450 15450 15450 21921
243 20250214 164800 49962473300 15450 15450 15450 15450 0
244 20250214 164700 49962473300 15450 15450 15450 15450 0
245 20250214 164600 49962473300 15450 15450 15450 15450 0
246 20250214 164500 49962473300 15450 15450 15450 15450 0
247 20250214 164400 49962473300 15450 15450 15450 15450 0
248 20250214 164300 49962473300 15450 15450 15450 15450 0
249 20250214 164200 49962473300 15450 15450 15450 15450 0
250 20250214 164100 49962473300 15450 15450 15450 15450 0
251 20250214 164000 49962473300 15450 15450 15450 15450 0
252 20250214 163900 49962473300 15450 15450 15450 15450 0
253 20250214 163800 49962473300 15450 15450 15450 15450 0
254 20250214 163700 49962473300 15450 15450 15450 15450 0
255 20250214 163600 49962473300 15450 15450 15450 15450 0
256 20250214 163500 49962473300 15450 15450 15450 15450 0
257 20250214 163400 49962473300 15450 15450 15450 15450 0
258 20250214 163300 49962473300 15450 15450 15450 15450 0
259 20250214 163200 49962473300 15450 15450 15450 15450 0
260 20250214 163100 49962473300 15450 15450 15450 15450 0
261 20250214 163000 49962473300 15450 15450 15450 15450 0
262 20250214 162900 49962473300 15450 15450 15450 15450 0
263 20250214 162800 49962473300 15450 15450 15450 15450 0
264 20250214 162700 49962473300 15450 15450 15450 15450 0
265 20250214 162600 49962473300 15450 15450 15450 15450 0
266 20250214 162500 49962473300 15450 15450 15450 15450 0
267 20250214 162400 49962473300 15450 15450 15450 15450 0
268 20250214 162300 49962473300 15450 15450 15450 15450 0
269 20250214 162200 49962473300 15450 15450 15450 15450 0
270 20250214 162100 49962473300 15450 15450 15450 15450 0
271 20250214 162000 49962473300 15450 15450 15450 15450 0
272 20250214 161900 49962473300 15450 15450 15450 15450 21921
273 20250214 161800 49962473300 15450 15450 15450 15450 0
274 20250214 161700 49962473300 15450 15450 15450 15450 0
275 20250214 161600 49962473300 15450 15450 15450 15450 0
276 20250214 161500 49962473300 15450 15450 15450 15450 0
277 20250214 161400 49962473300 15450 15450 15450 15450 0
278 20250214 161300 49962473300 15450 15450 15450 15450 0
279 20250214 161200 49962473300 15450 15450 15450 15450 0
280 20250214 161100 49962473300 15450 15450 15450 15450 0
281 20250214 161000 49962473300 15450 15450 15450 15450 0
282 20250214 160900 49962473300 15450 15450 15450 15450 0
283 20250214 160800 49962473300 15450 15450 15450 15450 0
284 20250214 160700 49962473300 15450 15450 15450 15450 0
285 20250214 160600 49962473300 15450 15450 15450 15450 0
286 20250214 160500 49962473300 15450 15450 15450 15450 0
287 20250214 160400 49962473300 15450 15450 15450 15450 0
288 20250214 160300 49962473300 15450 15450 15450 15450 0
289 20250214 160200 49962473300 15450 15450 15450 15450 0
290 20250214 160100 49962473300 15450 15450 15450 15450 0
291 20250214 160000 49962473300 15450 15450 15450 15450 0
292 20250214 155900 49962473300 15450 15450 15450 15450 0
293 20250214 155800 49962473300 15450 15450 15450 15450 0
294 20250214 155700 49962473300 15450 15450 15450 15450 0
295 20250214 155600 49962473300 15450 15450 15450 15450 0
296 20250214 155500 49962473300 15450 15450 15450 15450 0
297 20250214 155400 49962473300 15450 15450 15450 15450 0
298 20250214 155300 49962473300 15450 15450 15450 15450 0
299 20250214 155200 49962473300 15450 15450 15450 15450 0
300 20250214 155100 49962473300 15450 15450 15450 15450 0
301 20250214 155000 49962473300 15450 15450 15450 15450 0
302 20250214 154900 49962473300 15450 15450 15450 15450 21921
303 20250214 154800 49962473300 15450 15450 15450 15450 0
304 20250214 154700 49962473300 15450 15450 15450 15450 0
305 20250214 154600 49962473300 15450 15450 15450 15450 0
306 20250214 154500 49962473300 15450 15450 15450 15450 0
307 20250214 154400 49962473300 15450 15450 15450 15450 0
308 20250214 154300 49962473300 15450 15450 15450 15450 0
309 20250214 154200 49962473300 15450 15450 15450 15450 0
310 20250214 154100 49962473300 15450 15450 15450 15450 0
311 20250214 154000 49962473300 15450 15450 15450 15450 0
312 20250214 153900 49962473300 15450 15450 15450 15450 0
313 20250214 153800 49962473300 15450 15450 15450 15450 0
314 20250214 153700 49962473300 15450 15450 15450 15450 0
315 20250214 153600 49962473300 15450 15450 15450 15450 0
316 20250214 153500 49962473300 15450 15450 15450 15450 0
317 20250214 153400 49962473300 15450 15450 15450 15450 0
318 20250214 153300 49962473300 15450 15450 15450 15450 0
319 20250214 153200 49962473300 15450 15450 15450 15450 0
320 20250214 153100 49962473300 15450 15450 15450 15450 0
321 20250214 153000 49962473300 15450 15450 15450 15450 21921
322 20250214 152900 49623793850 15420 15420 15420 15420 0
323 20250214 152800 49623793850 15420 15420 15420 15420 0
324 20250214 152700 49623793850 15420 15420 15420 15420 0
325 20250214 152600 49623793850 15420 15420 15420 15420 0
326 20250214 152500 49623793850 15420 15420 15420 15420 0
327 20250214 152400 49623793850 15420 15420 15420 15420 0
328 20250214 152300 49623793850 15420 15420 15420 15420 0
329 20250214 152200 49623793850 15420 15420 15420 15420 0
330 20250214 152100 49623793850 15420 15420 15420 15420 0
331 20250214 152000 49623793850 15420 15420 15420 15420 0
332 20250214 151900 49623793850 15420 15470 15470 15420 12134
333 20250214 151800 49436308320 15470 15450 15490 15430 5267
334 20250214 151700 49354858560 15440 15480 15500 15440 14708
335 20250214 151600 49127310810 15480 15490 15510 15460 10379
336 20250214 151500 48966602140 15490 15470 15500 15470 7486
337 20250214 151400 48850682430 15490 15540 15540 15460 8981
338 20250214 151300 48711448360 15530 15500 15560 15500 10963
339 20250214 151200 48541188570 15510 15410 15510 15400 11533
340 20250214 151100 48362922530 15410 15400 15410 15390 3125
341 20250214 151000 48314779340 15400 15440 15440 15390 4352
342 20250214 150900 48247748540 15410 15390 15440 15380 5430
343 20250214 150800 48164093420 15400 15370 15410 15370 3035
344 20250214 150700 48117379870 15370 15390 15390 15350 3584
345 20250214 150600 48062315350 15380 15430 15440 15350 5696
346 20250214 150500 47974547270 15430 15430 15440 15420 3288
347 20250214 150400 47923815240 15430 15420 15440 15400 3149
348 20250214 150300 47875268350 15420 15350 15420 15350 4520
349 20250214 150200 47805744630 15380 15320 15380 15310 7252
350 20250214 150100 47694498570 15320 15320 15320 15310 1626
351 20250214 150000 47669602520 15320 15310 15330 15310 1688
352 20250214 145900 47643737910 15330 15310 15330 15300 1937
353 20250214 145800 47614067430 15300 15300 15320 15290 2618
354 20250214 145700 47574009850 15300 15320 15320 15290 2029
355 20250214 145600 47542964050 15310 15330 15330 15300 3604
356 20250214 145500 47487775400 15310 15330 15340 15300 2581
357 20250214 145400 47448218130 15340 15340 15340 15330 1277
358 20250214 145300 47428635160 15340 15350 15370 15330 6404
359 20250214 145200 47330359520 15350 15360 15370 15350 2826
360 20250214 145100 47286967910 15370 15390 15390 15360 1024
361 20250214 145000 47271225800 15390 15370 15390 15360 4369
362 20250214 144900 47204043830 15370 15370 15380 15360 2665
363 20250214 144800 47163082080 15360 15340 15380 15340 6363
364 20250214 144700 47065343520 15340 15330 15340 15310 3349
365 20250214 144600 47014016210 15350 15270 15370 15270 4207
366 20250214 144500 46949628120 15270 15320 15320 15260 6086
367 20250214 144400 46856527060 15310 15350 15370 15310 6072
368 20250214 144300 46763394840 15350 15440 15460 15340 6407
369 20250214 144200 46664913880 15460 15450 15470 15420 5447
370 20250214 144100 46580782830 15450 15480 15480 15400 3607
371 20250214 144000 46525117920 15460 15530 15530 15450 8980
372 20250214 143900 46386023550 15530 15470 15600 15470 39540
373 20250214 143800 45771380150 15470 15330 15480 15330 13644
374 20250214 143700 45561204230 15320 15310 15320 15300 1664
375 20250214 143600 45535723280 15310 15270 15310 15270 2758
376 20250214 143500 45493536310 15270 15270 15280 15260 1319
377 20250214 143400 45473392370 15250 15260 15280 15230 3198
378 20250214 143300 45424601120 15270 15270 15280 15270 1550
379 20250214 143200 45400926580 15280 15280 15310 15270 2526
380 20250214 143100 45362290110 15290 15300 15310 15270 2847
381 20250214 143000 45318772490 15300 15310 15310 15290 2299
382 20250214 142900 45283596930 15310 15240 15320 15220 3415
383 20250214 142800 45231477130 15240 15240 15250 15200 3199
384 20250214 142700 45182731970 15260 15210 15260 15190 9133
385 20250214 142600 45043775640 15190 15300 15320 15190 14367
386 20250214 142500 44824787300 15310 15350 15360 15310 2346
387 20250214 142400 44788817860 15340 15370 15370 15340 1881
388 20250214 142300 44759931080 15370 15350 15370 15340 452
389 20250214 142200 44752990600 15350 15360 15370 15340 1905
390 20250214 142100 44723743510 15370 15400 15400 15370 1248
391 20250214 142000 44704546710 15410 15380 15410 15360 1052
392 20250214 141900 44688372720 15380 15330 15420 15330 2243
393 20250214 141800 44653844070 15330 15320 15370 15310 1924
394 20250214 141700 44624368450 15310 15310 15330 15290 3560
395 20250214 141600 44569866800 15310 15340 15340 15310 3564
396 20250214 141500 44515244800 15350 15390 15390 15330 1849
397 20250214 141400 44486873480 15340 15360 15390 15340 3846
398 20250214 141300 44427792390 15370 15380 15380 15370 2358
399 20250214 141200 44391542510 15370 15400 15400 15370 1738
400 20250214 141100 44364803700 15390 15420 15420 15390 1465
401 20250214 141000 44342234470 15430 15470 15470 15430 1656
402 20250214 140900 44316670210 15430 15450 15480 15430 1441
403 20250214 140800 44294393630 15440 15420 15460 15420 658
404 20250214 140700 44284232080 15450 15360 15460 15350 5062
405 20250214 140600 44206200320 15350 15350 15360 15340 1851
406 20250214 140500 44177790670 15350 15390 15390 15350 3383
407 20250214 140400 44125811080 15400 15390 15400 15380 982
408 20250214 140300 44110701460 15390 15390 15400 15380 1817
409 20250214 140200 44082733310 15380 15380 15390 15380 653
410 20250214 140100 44072685870 15380 15380 15400 15350 1082
411 20250214 140000 44056052170 15370 15370 15370 15350 814
412 20250214 135900 44043544440 15350 15390 15390 15340 3892
413 20250214 135800 43983757570 15400 15380 15400 15380 1005
414 20250214 135700 43968289520 15380 15350 15450 15350 4518
415 20250214 135600 43898755330 15350 15400 15420 15340 4816
416 20250214 135500 43824753560 15400 15410 15410 15350 3061
417 20250214 135400 43777689660 15400 15460 15470 15390 2945
418 20250214 135300 43732255420 15460 15430 15480 15430 4344
419 20250214 135200 43665073300 15430 15460 15470 15410 4291
420 20250214 135100 43598845280 15460 15530 15550 15450 10533
421 20250214 135000 43435490730 15520 15440 15550 15440 14342
422 20250214 134900 43213119930 15440 15430 15440 15410 2599
423 20250214 134800 43173020440 15430 15450 15480 15430 7338
424 20250214 134700 43059556080 15450 15470 15470 15430 6896
425 20250214 134600 42952925640 15470 15430 15480 15420 3862
426 20250214 134500 42893247230 15410 15350 15410 15330 7910
427 20250214 134400 42771589850 15360 15360 15370 15330 2946
428 20250214 134300 42726370200 15350 15380 15410 15350 4144
429 20250214 134200 42662668680 15400 15370 15410 15360 1746
430 20250214 134100 42635801040 15370 15310 15390 15310 1819
431 20250214 134000 42607891320 15310 15350 15350 15310 1288
432 20250214 133900 42588150850 15350 15400 15400 15320 5005
433 20250214 133800 42511235570 15410 15480 15480 15400 7172
434 20250214 133700 42400454140 15480 15440 15500 15440 7273
435 20250214 133600 42287878060 15450 15480 15490 15450 3990
436 20250214 133500 42226162250 15490 15480 15510 15480 8648
437 20250214 133400 42092189180 15480 15500 15500 15460 8562
438 20250214 133300 41959637290 15500 15410 15500 15410 24353
439 20250214 133200 41582759340 15420 15400 15420 15390 3691
440 20250214 133100 41525911600 15400 15420 15420 15380 3498
441 20250214 133000 41472020230 15420 15350 15430 15350 5377
442 20250214 132900 41389256420 15350 15350 15350 15310 6208
443 20250214 132800 41294085270 15350 15370 15380 15330 4447
444 20250214 132700 41225828410 15360 15350 15410 15350 3899
445 20250214 132600 41165781370 15350 15420 15440 15350 8389
446 20250214 132500 41036601340 15420 15440 15440 15380 5406
447 20250214 132400 40953232700 15440 15380 15450 15380 16645
448 20250214 132300 40696661970 15390 15360 15390 15350 6295
449 20250214 132200 40599921360 15360 15360 15380 15360 3932
450 20250214 132100 40539489850 15360 15340 15370 15340 3748
451 20250214 132000 40481949450 15350 15340 15370 15330 3408
452 20250214 131900 40429653780 15360 15350 15400 15340 22565
453 20250214 131800 40082762970 15340 15270 15350 15260 18195
454 20250214 131700 39804192010 15280 15270 15280 15260 3171
455 20250214 131600 39755761760 15260 15230 15260 15230 3123
456 20250214 131500 39708153650 15230 15190 15230 15190 1910
457 20250214 131400 39679103860 15200 15190 15200 15180 2566
458 20250214 131300 39640122680 15190 15180 15190 15180 860
459 20250214 131200 39627067610 15180 15180 15200 15140 3297
460 20250214 131100 39577090130 15180 15210 15230 15160 5990
461 20250214 131000 39486138750 15210 15220 15250 15190 2267
462 20250214 130900 39451651510 15240 15270 15280 15240 1716
463 20250214 130800 39425477430 15280 15260 15290 15250 3187
464 20250214 130700 39376829940 15290 15260 15290 15250 7135
465 20250214 130600 39267849980 15250 15220 15250 15210 4795
466 20250214 130500 39194782130 15230 15210 15230 15190 3397
467 20250214 130400 39143090400 15210 15170 15210 15170 1394
468 20250214 130300 39121912200 15170 15130 15180 15120 2663
469 20250214 130200 39081635080 15120 15160 15160 15120 3967
470 20250214 130100 39021584260 15150 15170 15190 15150 1268
471 20250214 130000 39002355510 15200 15170 15200 15160 2811
472 20250214 125900 38959707000 15170 15210 15220 15170 2098
473 20250214 125800 38927813290 15220 15210 15220 15210 1387
474 20250214 125700 38906714760 15210 15210 15220 15200 1201
475 20250214 125600 38888448360 15200 15200 15210 15200 1232
476 20250214 125500 38869720390 15170 15160 15200 15150 1242
477 20250214 125400 38850866070 15150 15150 15200 15140 3466
478 20250214 125300 38798321790 15130 15170 15170 15130 4149
479 20250214 125200 38735440470 15170 15200 15200 15170 2443
480 20250214 125100 38698336270 15200 15210 15220 15200 4338
481 20250214 125000 38632383060 15210 15230 15230 15210 988
482 20250214 124900 38617341740 15230 15230 15230 15210 844
483 20250214 124800 38604494650 15230 15240 15240 15210 335
484 20250214 124700 38599392620 15230 15210 15230 15200 2914
485 20250214 124600 38555091550 15220 15210 15240 15210 570
486 20250214 124500 38546413960 15210 15220 15220 15200 818
487 20250214 124400 38533967780 15210 15230 15230 15210 1201
488 20250214 124300 38515690100 15230 15270 15280 15230 2390
489 20250214 124200 38479251170 15270 15230 15270 15230 2923
490 20250214 124100 38434673250 15230 15210 15230 15200 5558
491 20250214 124000 38350124250 15200 15210 15210 15200 1153
492 20250214 123900 38332595470 15200 15210 15220 15200 872
493 20250214 123800 38319329310 15220 15210 15220 15210 1182
494 20250214 123700 38301340750 15210 15200 15230 15200 551
495 20250214 123600 38292956130 15200 15200 15200 15160 3998
496 20250214 123500 38232219340 15190 15230 15230 15170 8445
497 20250214 123400 38103819690 15220 15230 15230 15220 1060
498 20250214 123300 38087682020 15230 15220 15240 15220 3536
499 20250214 123200 38033833680 15220 15220 15240 15220 1623
500 20250214 123100 38009125860 15230 15240 15240 15220 949
501 20250214 123000 37994676400 15230 15250 15260 15230 676
502 20250214 122900 37984369510 15250 15270 15270 15220 2936
503 20250214 122800 37939614580 15250 15270 15270 15250 3562
504 20250214 122700 37885254190 15270 15280 15290 15270 4681
505 20250214 122600 37813725460 15280 15240 15280 15240 5069
506 20250214 122500 37736356280 15250 15230 15250 15200 6185
507 20250214 122400 37642202930 15240 15230 15250 15220 1186
508 20250214 122300 37624133600 15230 15200 15230 15200 3066
509 20250214 122200 37577488060 15190 15200 15200 15160 2040
510 20250214 122100 37546502090 15200 15140 15210 15140 6192
511 20250214 122000 37452466160 15150 15110 15160 15110 3572
512 20250214 121900 37398406050 15110 15120 15120 15080 8059
513 20250214 121800 37276718420 15120 15120 15120 15100 6676
514 20250214 121700 37175868070 15120 15130 15140 15110 4688
515 20250214 121600 37104988390 15120 15110 15140 15110 6094
516 20250214 121500 37012861600 15120 15140 15150 15110 8465
517 20250214 121400 36884814270 15140 15170 15200 15130 10711
518 20250214 121300 36722535180 15170 15180 15200 15160 4288
519 20250214 121200 36657442050 15180 15210 15210 15150 5368
520 20250214 121100 36576000900 15170 15180 15210 15160 8029
521 20250214 121000 36454198230 15190 15210 15210 15180 8515
522 20250214 120900 36324844550 15210 15230 15240 15200 5687
523 20250214 120800 36238287880 15240 15260 15260 15230 3946
524 20250214 120700 36178122700 15290 15260 15320 15250 1959
525 20250214 120600 36148171100 15240 15250 15270 15240 2254
526 20250214 120500 36113801810 15240 15250 15250 15220 9717
527 20250214 120400 35965737940 15240 15250 15290 15240 2374
528 20250214 120300 35929521590 15290 15300 15300 15260 3569
529 20250214 120200 35875018080 15290 15310 15330 15290 4297
530 20250214 120100 35809219500 15310 15260 15310 15240 2487
531 20250214 120000 35771215050 15250 15260 15300 15240 2274
532 20250214 115900 35736498470 15260 15300 15300 15260 2720
533 20250214 115800 35694974690 15270 15300 15320 15270 3316
534 20250214 115700 35644256490 15300 15310 15320 15290 4699
535 20250214 115600 35572356430 15310 15310 15350 15310 2004
536 20250214 115500 35541624030 15340 15310 15340 15280 4062
537 20250214 115400 35479437520 15310 15330 15330 15300 2557
538 20250214 115300 35440280850 15320 15290 15340 15290 5297
539 20250214 115200 35359124320 15290 15270 15300 15270 1382
540 20250214 115100 35338007440 15290 15230 15290 15230 3314
541 20250214 115000 35287391560 15230 15260 15260 15220 4799
542 20250214 114900 35214293890 15250 15220 15290 15220 4272
543 20250214 114800 35149169820 15220 15220 15270 15200 6021
544 20250214 114700 35057451070 15220 15250 15270 15210 3636
545 20250214 114600 35002063330 15250 15280 15310 15250 6876
546 20250214 114500 34896960920 15290 15230 15310 15210 6474
547 20250214 114400 34798121110 15210 15220 15240 15180 17469
548 20250214 114300 34532560020 15230 15260 15270 15220 12569
549 20250214 114200 34340986670 15260 15280 15300 15240 9436
550 20250214 114100 34196948980 15280 15270 15300 15260 4056
551 20250214 114000 34134974860 15280 15270 15300 15240 10404
552 20250214 113900 33976127370 15270 15320 15320 15230 25723
553 20250214 113800 33583259720 15300 15320 15360 15280 14013
554 20250214 113700 33368716430 15350 15310 15360 15260 25974
555 20250214 113600 32971316530 15280 15550 15590 15270 62833
556 20250214 113500 32001757330 15550 15620 15630 15510 86540
557 20250214 113400 30653487880 15620 15310 15620 15280 122891
558 20250214 113300 28750996380 15270 15230 15330 15210 35660
559 20250214 113200 28205931900 15230 15260 15260 15190 5416
560 20250214 113100 28123463710 15260 15140 15260 15140 12205
561 20250214 113000 27937733700 15140 15290 15290 15140 20165
562 20250214 112900 27631048570 15270 15300 15340 15250 16940
563 20250214 112800 27371876080 15290 15240 15290 15200 13114
564 20250214 112700 27172019430 15210 15280 15300 15200 24028
565 20250214 112600 26805498580 15280 15260 15300 15220 20231
566 20250214 112500 26496854470 15250 15170 15270 15140 12746
567 20250214 112400 26302895550 15170 15190 15190 15110 22166
568 20250214 112300 25967174090 15190 15240 15240 15180 8614
569 20250214 112200 25836274210 15200 15170 15300 15170 15337
570 20250214 112100 25602318250 15180 15190 15200 15150 21213
571 20250214 112000 25280473200 15190 15320 15330 15170 37826
572 20250214 111900 24704209990 15320 15220 15320 15210 29299
573 20250214 111800 24256357930 15230 15120 15230 15100 31846
574 20250214 111700 23774159330 15110 15290 15310 15110 47360
575 20250214 111600 23053983150 15280 15200 15390 15200 46764
576 20250214 111500 22337783250 15210 15370 15430 15170 86419
577 20250214 111400 21016519200 15370 15430 15540 15360 69249
578 20250214 111300 19945782040 15420 15320 15600 15250 125793
579 20250214 111200 18004245050 15260 15140 15530 15070 167652
580 20250214 111100 15434613110 15150 14900 15160 14900 86189
581 20250214 111000 14138416910 14900 14830 14900 14830 9188
582 20250214 110900 14001894690 14830 14800 14830 14800 3161
583 20250214 110800 13955049540 14810 14800 14810 14800 314
584 20250214 110700 13950401190 14800 14770 14800 14760 1594
585 20250214 110600 13926840990 14770 14760 14770 14760 1320
586 20250214 110500 13907353310 14760 14770 14770 14760 1021
587 20250214 110400 13892276940 14770 14780 14780 14770 2638
588 20250214 110300 13853306140 14770 14800 14800 14770 321
589 20250214 110200 13848562230 14780 14790 14800 14780 2193
590 20250214 110100 13816138000 14800 14840 14840 14790 1212
591 20250214 110000 13798209880 14840 14830 14840 14780 4662
592 20250214 105900 13729121230 14830 14830 14840 14820 1083
593 20250214 105800 13713062140 14830 14830 14840 14820 1478
594 20250214 105700 13691140980 14830 14810 14830 14810 1253
595 20250214 105600 13672565050 14810 14750 14810 14750 3198
596 20250214 105500 13625258200 14750 14750 14750 14740 2098
597 20250214 105400 13594317430 14750 14750 14770 14730 1053
598 20250214 105300 13578789000 14750 14780 14780 14730 2166
599 20250214 105200 13546817230 14780 14790 14790 14780 1043
600 20250214 105100 13531393410 14790 14770 14790 14760 1173
601 20250214 105000 13514064350 14760 14740 14760 14730 471
602 20250214 104900 13507115610 14730 14720 14730 14700 2976
603 20250214 104800 13463330110 14710 14700 14760 14700 1156
604 20250214 104700 13446311810 14720 14690 14720 14680 661
605 20250214 104600 13436604550 14680 14690 14720 14680 11390
606 20250214 104500 13269339520 14690 14720 14730 14680 10319
607 20250214 104400 13117679950 14720 14740 14740 14700 4167
608 20250214 104300 13056350110 14740 14750 14750 14740 1087
609 20250214 104200 13040325640 14750 14760 14780 14740 1350
610 20250214 104100 13020412980 14760 14740 14790 14740 834
611 20250214 104000 13008111850 14740 14750 14760 14720 4883
612 20250214 103900 12936147860 14750 14780 14800 14750 4434
613 20250214 103800 12870682200 14800 14800 14810 14780 1691
614 20250214 103700 12845657410 14800 14800 14830 14780 4585
615 20250214 103600 12777810930 14830 14860 14860 14810 5036
616 20250214 103500 12703149490 14840 14780 14880 14770 5072
617 20250214 103400 12627995860 14780 14800 14820 14770 8099
618 20250214 103300 12508195940 14790 14930 14930 14790 15182
619 20250214 103200 12282388060 14930 14940 14940 14910 12639
620 20250214 103100 12093654190 14930 14930 14950 14870 16215
621 20250214 103000 11851623530 14910 14870 14940 14840 27703
622 20250214 102900 11438998760 14860 14860 14880 14840 6626
623 20250214 102800 11340509210 14840 14880 14890 14840 11348
624 20250214 102700 11171673710 14880 14840 14880 14830 14510
625 20250214 102600 10956023090 14840 14800 14860 14770 16210
626 20250214 102500 10715614420 14770 14780 14800 14720 7632
627 20250214 102400 10602805810 14780 14820 14820 14770 6856
628 20250214 102300 10501309800 14820 14800 14820 14790 2721
629 20250214 102200 10461011930 14800 14750 14810 14720 11948
630 20250214 102100 10284524290 14750 14790 14800 14750 4601
631 20250214 102000 10216517040 14790 14800 14810 14780 5884
632 20250214 101900 10129476380 14800 14730 14800 14720 11436
633 20250214 101800 9960633820 14720 14670 14740 14670 5423
634 20250214 101700 9880802050 14690 14690 14700 14670 3045
635 20250214 101600 9836092270 14690 14710 14730 14680 4819
636 20250214 101500 9765222590 14720 14700 14720 14680 3492
637 20250214 101400 9713904630 14700 14730 14740 14630 8991
638 20250214 101300 9581771480 14750 14670 14790 14670 17180
639 20250214 101200 9328745200 14670 14580 14670 14580 5585
640 20250214 101100 9247048370 14590 14620 14620 14580 3377
641 20250214 101000 9197731690 14620 14580 14620 14550 5239
642 20250214 100900 9121265390 14570 14580 14600 14540 6841
643 20250214 100800 9021555720 14590 14550 14590 14550 5121
644 20250214 100700 8946942770 14550 14520 14550 14500 5865
645 20250214 100600 8861674560 14480 14520 14540 14480 2536
646 20250214 100500 8824878390 14530 14530 14550 14520 2225
647 20250214 100400 8792550250 14530 14560 14570 14530 6182
648 20250214 100300 8702593980 14550 14510 14550 14500 2966
649 20250214 100200 8659505550 14520 14480 14550 14480 3793
650 20250214 100100 8604430610 14480 14450 14480 14440 2352
651 20250214 100000 8570444130 14440 14500 14510 14440 6339
652 20250214 095900 8478648140 14510 14510 14520 14480 2967
653 20250214 095800 8435626360 14520 14480 14530 14480 6857
654 20250214 095700 8336112110 14490 14430 14490 14380 6852
655 20250214 095600 8237106070 14440 14410 14440 14400 3998
656 20250214 095500 8179427220 14410 14380 14410 14370 1937
657 20250214 095400 8151547510 14390 14340 14390 14340 842
658 20250214 095300 8139431330 14340 14370 14390 14320 1459
659 20250214 095200 8118474630 14370 14340 14370 14300 2063
660 20250214 095100 8088945060 14320 14320 14340 14300 4099
661 20250214 095000 8030277970 14310 14320 14330 14310 755
662 20250214 094900 8019470120 14320 14340 14350 14310 5640
663 20250214 094800 7938684700 14350 14340 14380 14340 1580
664 20250214 094700 7916009390 14380 14360 14380 14350 2549
665 20250214 094600 7879397770 14360 14370 14370 14340 1120
666 20250214 094500 7863328760 14370 14400 14400 14350 810
667 20250214 094400 7851694220 14400 14320 14400 14320 1714
668 20250214 094300 7827113040 14350 14350 14350 14320 1714
669 20250214 094200 7802536020 14350 14340 14380 14340 1001
670 20250214 094100 7788169950 14350 14340 14350 14340 582
671 20250214 094000 7779820960 14340 14380 14380 14340 3545
672 20250214 093900 7728889240 14380 14410 14410 14380 277
673 20250214 093800 7724903400 14410 14400 14430 14390 1909
674 20250214 093700 7697406010 14370 14430 14440 14370 7533
675 20250214 093600 7588887280 14440 14420 14440 14420 1915
676 20250214 093500 7561239560 14430 14410 14430 14410 1225
677 20250214 093400 7543582380 14420 14370 14420 14350 5135
678 20250214 093300 7469705020 14370 14330 14380 14330 2381
679 20250214 093200 7435528820 14330 14350 14360 14330 3460
680 20250214 093100 7385919330 14350 14340 14380 14330 1344
681 20250214 093000 7366640700 14330 14320 14340 14290 7822
682 20250214 092900 7254771490 14310 14330 14350 14310 6629
683 20250214 092800 7159806820 14320 14360 14370 14320 3324
684 20250214 092700 7112135060 14350 14370 14380 14340 6097
685 20250214 092600 7024581820 14380 14390 14390 14370 4335
686 20250214 092500 6962233310 14400 14440 14440 14380 6994
687 20250214 092400 6861549800 14440 14390 14440 14380 5306
688 20250214 092300 6785168250 14400 14460 14460 14400 14115
689 20250214 092200 6581519440 14460 14450 14470 14450 4467
690 20250214 092100 6516916680 14450 14500 14500 14450 8093
691 20250214 092000 6399809470 14490 14520 14520 14490 3232
692 20250214 091900 6352959230 14520 14520 14550 14500 6976
693 20250214 091800 6251724590 14550 14560 14570 14510 6595
694 20250214 091700 6155821530 14560 14490 14560 14490 7026
695 20250214 091600 6053749500 14490 14490 14510 14450 3610
696 20250214 091500 6001463430 14490 14520 14540 14440 23131
697 20250214 091400 5666433730 14520 14540 14540 14520 2807
698 20250214 091300 5625649990 14520 14520 14540 14510 2958
699 20250214 091200 5582705070 14510 14550 14560 14490 16971
700 20250214 091100 5336414440 14550 14540 14560 14520 9840
701 20250214 091000 5193380960 14540 14580 14590 14510 18063
702 20250214 090900 4930577470 14580 14600 14630 14570 10433
703 20250214 090800 4778326070 14630 14660 14680 14560 23694
704 20250214 090700 4431872210 14660 14760 14770 14660 20228
705 20250214 090600 4134197340 14760 14840 14840 14720 32472
706 20250214 090500 3654415340 14840 14950 15020 14820 59470
707 20250214 090400 2765981610 15000 14840 15000 14770 55083
708 20250214 090300 1946609220 14840 14650 14850 14630 37318
709 20250214 090200 1396311210 14680 14510 14710 14510 38868
710 20250214 090100 826399610 14520 14580 14600 14460 21174
711 20250214 090000 518699320 14600 14650 14650 14540 35462