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

751
365340/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,751 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,212900,715365250,39050,39050,39050,39050,247
20250214,212800,715365250,39050,39050,39050,39050,0
20250214,212700,715365250,39050,39050,39050,39050,0
20250214,212600,715365250,39050,39050,39050,39050,0
20250214,212500,715365250,39050,39050,39050,39050,0
20250214,212400,715365250,39050,39050,39050,39050,0
20250214,212300,715365250,39050,39050,39050,39050,0
20250214,212200,715365250,39050,39050,39050,39050,0
20250214,212100,715365250,39050,39050,39050,39050,0
20250214,212000,715365250,39050,39050,39050,39050,0
20250214,211900,715365250,39050,39050,39050,39050,0
20250214,211800,715365250,39050,39050,39050,39050,0
20250214,211700,715365250,39050,39050,39050,39050,0
20250214,211600,715365250,39050,39050,39050,39050,0
20250214,211500,715365250,39050,39050,39050,39050,0
20250214,211400,715365250,39050,39050,39050,39050,0
20250214,211300,715365250,39050,39050,39050,39050,0
20250214,211200,715365250,39050,39050,39050,39050,0
20250214,211100,715365250,39050,39050,39050,39050,0
20250214,211000,715365250,39050,39050,39050,39050,0
20250214,210900,715365250,39050,39050,39050,39050,0
20250214,210800,715365250,39050,39050,39050,39050,0
20250214,210700,715365250,39050,39050,39050,39050,0
20250214,210600,715365250,39050,39050,39050,39050,0
20250214,210500,715365250,39050,39050,39050,39050,0
20250214,210400,715365250,39050,39050,39050,39050,0
20250214,210300,715365250,39050,39050,39050,39050,0
20250214,210200,715365250,39050,39050,39050,39050,0
20250214,210100,715365250,39050,39050,39050,39050,0
20250214,210000,715365250,39050,39050,39050,39050,0
20250214,205900,715365250,39050,39050,39050,39050,247
20250214,205800,715365250,39050,39050,39050,39050,0
20250214,205700,715365250,39050,39050,39050,39050,0
20250214,205600,715365250,39050,39050,39050,39050,0
20250214,205500,715365250,39050,39050,39050,39050,0
20250214,205400,715365250,39050,39050,39050,39050,0
20250214,205300,715365250,39050,39050,39050,39050,0
20250214,205200,715365250,39050,39050,39050,39050,0
20250214,205100,715365250,39050,39050,39050,39050,0
20250214,205000,715365250,39050,39050,39050,39050,0
20250214,204900,715365250,39050,39050,39050,39050,0
20250214,204800,715365250,39050,39050,39050,39050,0
20250214,204700,715365250,39050,39050,39050,39050,0
20250214,204600,715365250,39050,39050,39050,39050,0
20250214,204500,715365250,39050,39050,39050,39050,0
20250214,204400,715365250,39050,39050,39050,39050,0
20250214,204300,715365250,39050,39050,39050,39050,0
20250214,204200,715365250,39050,39050,39050,39050,0
20250214,204100,715365250,39050,39050,39050,39050,0
20250214,204000,715365250,39050,39050,39050,39050,0
20250214,203900,715365250,39050,39050,39050,39050,0
20250214,203800,715365250,39050,39050,39050,39050,0
20250214,203700,715365250,39050,39050,39050,39050,0
20250214,203600,715365250,39050,39050,39050,39050,0
20250214,203500,715365250,39050,39050,39050,39050,0
20250214,203400,715365250,39050,39050,39050,39050,0
20250214,203300,715365250,39050,39050,39050,39050,0
20250214,203200,715365250,39050,39050,39050,39050,0
20250214,203100,715365250,39050,39050,39050,39050,0
20250214,203000,715365250,39050,39050,39050,39050,0
20250214,202900,715365250,39050,39050,39050,39050,247
20250214,202800,715365250,39050,39050,39050,39050,0
20250214,202700,715365250,39050,39050,39050,39050,0
20250214,202600,715365250,39050,39050,39050,39050,0
20250214,202500,715365250,39050,39050,39050,39050,0
20250214,202400,715365250,39050,39050,39050,39050,0
20250214,202300,715365250,39050,39050,39050,39050,0
20250214,202200,715365250,39050,39050,39050,39050,0
20250214,202100,715365250,39050,39050,39050,39050,0
20250214,202000,715365250,39050,39050,39050,39050,0
20250214,201900,715365250,39050,39050,39050,39050,0
20250214,201800,715365250,39050,39050,39050,39050,0
20250214,201700,715365250,39050,39050,39050,39050,0
20250214,201600,715365250,39050,39050,39050,39050,0
20250214,201500,715365250,39050,39050,39050,39050,0
20250214,201400,715365250,39050,39050,39050,39050,0
20250214,201300,715365250,39050,39050,39050,39050,0
20250214,201200,715365250,39050,39050,39050,39050,0
20250214,201100,715365250,39050,39050,39050,39050,0
20250214,201000,715365250,39050,39050,39050,39050,0
20250214,200900,715365250,39050,39050,39050,39050,0
20250214,200800,715365250,39050,39050,39050,39050,0
20250214,200700,715365250,39050,39050,39050,39050,0
20250214,200600,715365250,39050,39050,39050,39050,0
20250214,200500,715365250,39050,39050,39050,39050,0
20250214,200400,715365250,39050,39050,39050,39050,0
20250214,200300,715365250,39050,39050,39050,39050,0
20250214,200200,715365250,39050,39050,39050,39050,0
20250214,200100,715365250,39050,39050,39050,39050,0
20250214,200000,715365250,39050,39050,39050,39050,0
20250214,195900,715365250,39050,39050,39050,39050,247
20250214,195800,715365250,39050,39050,39050,39050,0
20250214,195700,715365250,39050,39050,39050,39050,0
20250214,195600,715365250,39050,39050,39050,39050,0
20250214,195500,715365250,39050,39050,39050,39050,0
20250214,195400,715365250,39050,39050,39050,39050,0
20250214,195300,715365250,39050,39050,39050,39050,0
20250214,195200,715365250,39050,39050,39050,39050,0
20250214,195100,715365250,39050,39050,39050,39050,0
20250214,195000,715365250,39050,39050,39050,39050,0
20250214,194900,715365250,39050,39050,39050,39050,0
20250214,194800,715365250,39050,39050,39050,39050,0
20250214,194700,715365250,39050,39050,39050,39050,0
20250214,194600,715365250,39050,39050,39050,39050,0
20250214,194500,715365250,39050,39050,39050,39050,0
20250214,194400,715365250,39050,39050,39050,39050,0
20250214,194300,715365250,39050,39050,39050,39050,0
20250214,194200,715365250,39050,39050,39050,39050,0
20250214,194100,715365250,39050,39050,39050,39050,0
20250214,194000,715365250,39050,39050,39050,39050,0
20250214,193900,715365250,39050,39050,39050,39050,0
20250214,193800,715365250,39050,39050,39050,39050,0
20250214,193700,715365250,39050,39050,39050,39050,0
20250214,193600,715365250,39050,39050,39050,39050,0
20250214,193500,715365250,39050,39050,39050,39050,0
20250214,193400,715365250,39050,39050,39050,39050,0
20250214,193300,715365250,39050,39050,39050,39050,0
20250214,193200,715365250,39050,39050,39050,39050,0
20250214,193100,715365250,39050,39050,39050,39050,0
20250214,193000,715365250,39050,39050,39050,39050,0
20250214,192900,715365250,39050,39050,39050,39050,247
20250214,192800,715365250,39050,39050,39050,39050,0
20250214,192700,715365250,39050,39050,39050,39050,0
20250214,192600,715365250,39050,39050,39050,39050,0
20250214,192500,715365250,39050,39050,39050,39050,0
20250214,192400,715365250,39050,39050,39050,39050,0
20250214,192300,715365250,39050,39050,39050,39050,0
20250214,192200,715365250,39050,39050,39050,39050,0
20250214,192100,715365250,39050,39050,39050,39050,0
20250214,192000,715365250,39050,39050,39050,39050,0
20250214,191900,715365250,39050,39050,39050,39050,0
20250214,191800,715365250,39050,39050,39050,39050,0
20250214,191700,715365250,39050,39050,39050,39050,0
20250214,191600,715365250,39050,39050,39050,39050,0
20250214,191500,715365250,39050,39050,39050,39050,0
20250214,191400,715365250,39050,39050,39050,39050,0
20250214,191300,715365250,39050,39050,39050,39050,0
20250214,191200,715365250,39050,39050,39050,39050,0
20250214,191100,715365250,39050,39050,39050,39050,0
20250214,191000,715365250,39050,39050,39050,39050,0
20250214,190900,715365250,39050,39050,39050,39050,0
20250214,190800,715365250,39050,39050,39050,39050,0
20250214,190700,715365250,39050,39050,39050,39050,0
20250214,190600,715365250,39050,39050,39050,39050,0
20250214,190500,715365250,39050,39050,39050,39050,0
20250214,190400,715365250,39050,39050,39050,39050,0
20250214,190300,715365250,39050,39050,39050,39050,0
20250214,190200,715365250,39050,39050,39050,39050,0
20250214,190100,715365250,39050,39050,39050,39050,0
20250214,190000,715365250,39050,39050,39050,39050,0
20250214,185900,715365250,39050,39050,39050,39050,247
20250214,185800,715365250,39050,39050,39050,39050,0
20250214,185700,715365250,39050,39050,39050,39050,0
20250214,185600,715365250,39050,39050,39050,39050,0
20250214,185500,715365250,39050,39050,39050,39050,0
20250214,185400,715365250,39050,39050,39050,39050,0
20250214,185300,715365250,39050,39050,39050,39050,0
20250214,185200,715365250,39050,39050,39050,39050,0
20250214,185100,715365250,39050,39050,39050,39050,0
20250214,185000,715365250,39050,39050,39050,39050,0
20250214,184900,715365250,39050,39050,39050,39050,0
20250214,184800,715365250,39050,39050,39050,39050,0
20250214,184700,715365250,39050,39050,39050,39050,0
20250214,184600,715365250,39050,39050,39050,39050,0
20250214,184500,715365250,39050,39050,39050,39050,0
20250214,184400,715365250,39050,39050,39050,39050,0
20250214,184300,715365250,39050,39050,39050,39050,0
20250214,184200,715365250,39050,39050,39050,39050,0
20250214,184100,715365250,39050,39050,39050,39050,0
20250214,184000,715365250,39050,39050,39050,39050,0
20250214,183900,715365250,39050,39050,39050,39050,0
20250214,183800,715365250,39050,39050,39050,39050,0
20250214,183700,715365250,39050,39050,39050,39050,0
20250214,183600,715365250,39050,39050,39050,39050,0
20250214,183500,715365250,39050,39050,39050,39050,0
20250214,183400,715365250,39050,39050,39050,39050,0
20250214,183300,715365250,39050,39050,39050,39050,0
20250214,183200,715365250,39050,39050,39050,39050,0
20250214,183100,715365250,39050,39050,39050,39050,0
20250214,183000,715365250,39050,39050,39050,39050,0
20250214,182900,715365250,39050,39050,39050,39050,247
20250214,182800,715365250,39050,39050,39050,39050,0
20250214,182700,715365250,39050,39050,39050,39050,0
20250214,182600,715365250,39050,39050,39050,39050,0
20250214,182500,715365250,39050,39050,39050,39050,0
20250214,182400,715365250,39050,39050,39050,39050,0
20250214,182300,715365250,39050,39050,39050,39050,0
20250214,182200,715365250,39050,39050,39050,39050,0
20250214,182100,715365250,39050,39050,39050,39050,0
20250214,182000,715365250,39050,39050,39050,39050,0
20250214,181900,715365250,39050,39050,39050,39050,0
20250214,181800,715365250,39050,39050,39050,39050,0
20250214,181700,715365250,39050,39050,39050,39050,0
20250214,181600,715365250,39050,39050,39050,39050,0
20250214,181500,715365250,39050,39050,39050,39050,0
20250214,181400,715365250,39050,39050,39050,39050,0
20250214,181300,715365250,39050,39050,39050,39050,0
20250214,181200,715365250,39050,39050,39050,39050,0
20250214,181100,715365250,39050,39050,39050,39050,0
20250214,181000,715365250,39050,39050,39050,39050,0
20250214,180900,715365250,39050,39050,39050,39050,0
20250214,180800,715365250,39050,39050,39050,39050,0
20250214,180700,715365250,39050,39050,39050,39050,0
20250214,180600,715365250,39050,39050,39050,39050,0
20250214,180500,715365250,39050,39050,39050,39050,0
20250214,180400,715365250,39050,39050,39050,39050,0
20250214,180300,715365250,39050,39050,39050,39050,0
20250214,180200,715365250,39050,39050,39050,39050,0
20250214,180100,715365250,39050,39050,39050,39050,0
20250214,180000,715365250,39050,39050,39050,39050,0
20250214,175900,715365250,39050,39050,39050,39050,247
20250214,175800,715365250,39050,39050,39050,39050,0
20250214,175700,715365250,39050,39050,39050,39050,0
20250214,175600,715365250,39050,39050,39050,39050,0
20250214,175500,715365250,39050,39050,39050,39050,0
20250214,175400,715365250,39050,39050,39050,39050,0
20250214,175300,715365250,39050,39050,39050,39050,0
20250214,175200,715365250,39050,39050,39050,39050,0
20250214,175100,715365250,39050,39050,39050,39050,0
20250214,175000,715365250,39050,39050,39050,39050,0
20250214,174900,715365250,39050,39050,39050,39050,0
20250214,174800,715365250,39050,39050,39050,39050,0
20250214,174700,715365250,39050,39050,39050,39050,0
20250214,174600,715365250,39050,39050,39050,39050,0
20250214,174500,715365250,39050,39050,39050,39050,0
20250214,174400,715365250,39050,39050,39050,39050,0
20250214,174300,715365250,39050,39050,39050,39050,0
20250214,174200,715365250,39050,39050,39050,39050,0
20250214,174100,715365250,39050,39050,39050,39050,0
20250214,174000,715365250,39050,39050,39050,39050,0
20250214,173900,715365250,39050,39050,39050,39050,0
20250214,173800,715365250,39050,39050,39050,39050,0
20250214,173700,715365250,39050,39050,39050,39050,0
20250214,173600,715365250,39050,39050,39050,39050,0
20250214,173500,715365250,39050,39050,39050,39050,0
20250214,173400,715365250,39050,39050,39050,39050,0
20250214,173300,715365250,39050,39050,39050,39050,0
20250214,173200,715365250,39050,39050,39050,39050,0
20250214,173100,715365250,39050,39050,39050,39050,0
20250214,173000,715365250,39050,39050,39050,39050,0
20250214,172900,715365250,39050,39050,39050,39050,247
20250214,172800,715365250,39050,39050,39050,39050,0
20250214,172700,715365250,39050,39050,39050,39050,0
20250214,172600,715365250,39050,39050,39050,39050,0
20250214,172500,715365250,39050,39050,39050,39050,0
20250214,172400,715365250,39050,39050,39050,39050,0
20250214,172300,715365250,39050,39050,39050,39050,0
20250214,172200,715365250,39050,39050,39050,39050,0
20250214,172100,715365250,39050,39050,39050,39050,0
20250214,172000,715365250,39050,39050,39050,39050,0
20250214,171900,715365250,39050,39050,39050,39050,0
20250214,171800,715365250,39050,39050,39050,39050,0
20250214,171700,715365250,39050,39050,39050,39050,0
20250214,171600,715365250,39050,39050,39050,39050,0
20250214,171500,715365250,39050,39050,39050,39050,0
20250214,171400,715365250,39050,39050,39050,39050,0
20250214,171300,715365250,39050,39050,39050,39050,0
20250214,171200,715365250,39050,39050,39050,39050,0
20250214,171100,715365250,39050,39050,39050,39050,0
20250214,171000,715365250,39050,39050,39050,39050,0
20250214,170900,715365250,39050,39050,39050,39050,0
20250214,170800,715365250,39050,39050,39050,39050,0
20250214,170700,715365250,39050,39050,39050,39050,0
20250214,170600,715365250,39050,39050,39050,39050,0
20250214,170500,715365250,39050,39050,39050,39050,0
20250214,170400,715365250,39050,39050,39050,39050,0
20250214,170300,715365250,39050,39050,39050,39050,0
20250214,170200,715365250,39050,39050,39050,39050,0
20250214,170100,715365250,39050,39050,39050,39050,0
20250214,170000,715365250,39050,39050,39050,39050,0
20250214,165900,715365250,39050,39050,39050,39050,247
20250214,165800,715365250,39050,39050,39050,39050,0
20250214,165700,715365250,39050,39050,39050,39050,0
20250214,165600,715365250,39050,39050,39050,39050,0
20250214,165500,715365250,39050,39050,39050,39050,0
20250214,165400,715365250,39050,39050,39050,39050,0
20250214,165300,715365250,39050,39050,39050,39050,0
20250214,165200,715365250,39050,39050,39050,39050,0
20250214,165100,715365250,39050,39050,39050,39050,0
20250214,165000,715365250,39050,39050,39050,39050,0
20250214,164900,715365250,39050,39050,39050,39050,0
20250214,164800,715365250,39050,39050,39050,39050,0
20250214,164700,715365250,39050,39050,39050,39050,0
20250214,164600,715365250,39050,39050,39050,39050,0
20250214,164500,715365250,39050,39050,39050,39050,0
20250214,164400,715365250,39050,39050,39050,39050,0
20250214,164300,715365250,39050,39050,39050,39050,0
20250214,164200,715365250,39050,39050,39050,39050,0
20250214,164100,715365250,39050,39050,39050,39050,0
20250214,164000,715365250,39050,39050,39050,39050,0
20250214,163900,715365250,39050,39050,39050,39050,0
20250214,163800,715365250,39050,39050,39050,39050,0
20250214,163700,715365250,39050,39050,39050,39050,0
20250214,163600,715365250,39050,39050,39050,39050,0
20250214,163500,715365250,39050,39050,39050,39050,0
20250214,163400,715365250,39050,39050,39050,39050,0
20250214,163300,715365250,39050,39050,39050,39050,0
20250214,163200,715365250,39050,39050,39050,39050,0
20250214,163100,715365250,39050,39050,39050,39050,0
20250214,163000,715365250,39050,39050,39050,39050,0
20250214,162900,715365250,39050,39050,39050,39050,247
20250214,162800,715365250,39050,39050,39050,39050,0
20250214,162700,715365250,39050,39050,39050,39050,0
20250214,162600,715365250,39050,39050,39050,39050,0
20250214,162500,715365250,39050,39050,39050,39050,0
20250214,162400,715365250,39050,39050,39050,39050,0
20250214,162300,715365250,39050,39050,39050,39050,0
20250214,162200,715365250,39050,39050,39050,39050,0
20250214,162100,715365250,39050,39050,39050,39050,0
20250214,162000,715365250,39050,39050,39050,39050,0
20250214,161900,715365250,39050,39050,39050,39050,0
20250214,161800,715365250,39050,39050,39050,39050,0
20250214,161700,715365250,39050,39050,39050,39050,0
20250214,161600,715365250,39050,39050,39050,39050,0
20250214,161500,715365250,39050,39050,39050,39050,0
20250214,161400,715365250,39050,39050,39050,39050,0
20250214,161300,715365250,39050,39050,39050,39050,0
20250214,161200,715365250,39050,39050,39050,39050,0
20250214,161100,715365250,39050,39050,39050,39050,0
20250214,161000,715365250,39050,39050,39050,39050,0
20250214,160900,715365250,39050,39050,39050,39050,0
20250214,160800,715365250,39050,39050,39050,39050,0
20250214,160700,715365250,39050,39050,39050,39050,0
20250214,160600,715365250,39050,39050,39050,39050,0
20250214,160500,715365250,39050,39050,39050,39050,0
20250214,160400,715365250,39050,39050,39050,39050,0
20250214,160300,715365250,39050,39050,39050,39050,0
20250214,160200,715365250,39050,39050,39050,39050,0
20250214,160100,715365250,39050,39050,39050,39050,0
20250214,160000,715365250,39050,39050,39050,39050,0
20250214,155900,715365250,39050,39050,39050,39050,247
20250214,155800,715365250,39050,39050,39050,39050,0
20250214,155700,715365250,39050,39050,39050,39050,0
20250214,155600,715365250,39050,39050,39050,39050,0
20250214,155500,715365250,39050,39050,39050,39050,0
20250214,155400,715365250,39050,39050,39050,39050,0
20250214,155300,715365250,39050,39050,39050,39050,0
20250214,155200,715365250,39050,39050,39050,39050,0
20250214,155100,715365250,39050,39050,39050,39050,0
20250214,155000,715365250,39050,39050,39050,39050,0
20250214,154900,715365250,39050,39050,39050,39050,0
20250214,154800,715365250,39050,39050,39050,39050,0
20250214,154700,715365250,39050,39050,39050,39050,0
20250214,154600,715365250,39050,39050,39050,39050,0
20250214,154500,715365250,39050,39050,39050,39050,0
20250214,154400,715365250,39050,39050,39050,39050,0
20250214,154300,715365250,39050,39050,39050,39050,0
20250214,154200,715365250,39050,39050,39050,39050,0
20250214,154100,715365250,39050,39050,39050,39050,0
20250214,154000,715365250,39050,39050,39050,39050,0
20250214,153900,715365250,39050,39050,39050,39050,0
20250214,153800,715365250,39050,39050,39050,39050,0
20250214,153700,715365250,39050,39050,39050,39050,0
20250214,153600,715365250,39050,39050,39050,39050,0
20250214,153500,715365250,39050,39050,39050,39050,0
20250214,153400,715365250,39050,39050,39050,39050,0
20250214,153300,715365250,39050,39050,39050,39050,0
20250214,153200,715365250,39050,39050,39050,39050,0
20250214,153100,715365250,39050,39050,39050,39050,0
20250214,153000,715365250,39050,39050,39050,39050,247
20250214,152900,705719900,39000,39000,39000,39000,0
20250214,152800,705719900,39000,39000,39000,39000,0
20250214,152700,705719900,39000,39000,39000,39000,0
20250214,152600,705719900,39000,39000,39000,39000,0
20250214,152500,705719900,39000,39000,39000,39000,0
20250214,152400,705719900,39000,39000,39000,39000,0
20250214,152300,705719900,39000,39000,39000,39000,0
20250214,152200,705719900,39000,39000,39000,39000,0
20250214,152100,705719900,39000,39000,39000,39000,0
20250214,152000,705719900,39000,39000,39000,39000,0
20250214,151900,705719900,39000,39000,39000,38950,64
20250214,151800,703224700,38950,39000,39000,38950,41
20250214,151700,701627600,38950,39000,39000,38950,74
20250214,151600,698744050,39000,39000,39000,39000,14
20250214,151500,698198050,39000,39000,39000,39000,6
20250214,151400,697964050,39000,39050,39050,39000,150
20250214,151300,692109800,39100,39000,39100,39000,346
20250214,151200,678591000,39000,39050,39050,39000,215
20250214,151100,670202450,39050,39050,39050,39050,3
20250214,151000,670085300,39050,39000,39050,39000,8
20250214,150900,669773000,39000,39050,39050,39000,8
20250214,150800,669460700,39050,39050,39050,39000,36
20250214,150700,668054950,39050,39100,39100,39050,31
20250214,150600,666843800,39100,39150,39150,39100,23
20250214,150500,665943450,39150,39050,39150,39050,182
20250214,150400,658832850,39050,39100,39100,39050,220
20250214,150300,650234400,39100,39100,39100,39100,2
20250214,150200,650156200,39150,39150,39150,39150,0
20250214,150100,650156200,39150,39150,39150,39150,1
20250214,150000,650117050,39150,39150,39200,39150,43
20250214,145900,648433550,39200,39200,39200,39150,26
20250214,145800,647415350,39150,39200,39200,39150,37
20250214,145700,645966500,39200,39150,39200,39150,2
20250214,145600,645888150,39200,39250,39250,39200,10
20250214,145500,645496100,39250,39200,39250,39200,55
20250214,145400,643339350,39250,39300,39300,39250,61
20250214,145300,640943050,39350,39350,39350,39350,81
20250214,145200,637755700,39400,39400,39400,39350,24
20250214,145100,636811000,39400,39400,39400,39400,5
20250214,145000,636614000,39350,39350,39350,39350,27
20250214,144900,635551550,39350,39350,39350,39350,0
20250214,144800,635551550,39350,39350,39350,39350,290
20250214,144700,624140050,39400,39400,39400,39400,20
20250214,144600,623352050,39500,39500,39500,39500,1
20250214,144500,623312550,39500,39500,39500,39500,0
20250214,144400,623312550,39500,39500,39500,39500,0
20250214,144300,623312550,39500,39400,39500,39400,25
20250214,144200,622327350,39400,39400,39400,39400,12
20250214,144100,621854550,39400,39400,39400,39400,12
20250214,144000,621381750,39400,39400,39400,39400,7
20250214,143900,621105950,39400,39350,39400,39350,26
20250214,143800,620082300,39350,39350,39350,39350,0
20250214,143700,620082300,39350,39400,39400,39350,430
20250214,143600,603158100,39450,39500,39500,39450,327
20250214,143500,590244400,39550,39550,39550,39550,0
20250214,143400,590244400,39550,39550,39550,39550,11
20250214,143300,589809350,39600,39600,39600,39600,18
20250214,143200,589096550,39600,39600,39600,39600,0
20250214,143100,589096550,39600,39550,39600,39550,150
20250214,143000,583162500,39600,39650,39650,39600,94
20250214,142900,579440050,39600,39600,39600,39600,3
20250214,142800,579321250,39600,39600,39600,39600,2
20250214,142700,579242050,39600,39650,39650,39600,62
20250214,142600,576785200,39650,39650,39650,39650,0
20250214,142500,576785200,39650,39700,39700,39650,88
20250214,142400,573291950,39700,39700,39700,39700,5
20250214,142300,573093450,39700,39700,39750,39700,109
20250214,142200,568765950,39650,39650,39650,39650,0
20250214,142100,568765950,39650,39650,39650,39650,10
20250214,142000,568369450,39700,39700,39700,39700,1
20250214,141900,568329750,39700,39650,39700,39650,30
20250214,141800,567139300,39650,39650,39650,39650,53
20250214,141700,565037850,39650,39650,39650,39650,36
20250214,141600,563610450,39650,39650,39650,39600,56
20250214,141500,561390100,39650,39600,39650,39600,33
20250214,141400,560081800,39600,39600,39600,39600,9
20250214,141300,559725400,39700,39700,39700,39700,0
20250214,141200,559725400,39700,39700,39700,39700,3
20250214,141100,559606300,39700,39700,39700,39700,10
20250214,141000,559209300,39700,39700,39700,39700,9
20250214,140900,558852000,39700,39700,39700,39700,2
20250214,140800,558772600,39600,39600,39600,39600,0
20250214,140700,558772600,39600,39600,39600,39600,349
20250214,140600,544952200,39600,39600,39600,39600,52
20250214,140500,542893000,39600,39600,39600,39600,105
20250214,140400,538735000,39700,39700,39700,39700,0
20250214,140300,538735000,39700,39700,39700,39700,2
20250214,140200,538655600,39700,39700,39700,39700,0
20250214,140100,538655600,39700,39700,39700,39700,5
20250214,140000,538457100,39700,39750,39750,39700,23
20250214,135900,537543750,39750,39750,39750,39750,0
20250214,135800,537543750,39750,39750,39750,39750,2
20250214,135700,537464250,39600,39650,39650,39600,50
20250214,135600,535484150,39650,39700,39700,39650,46
20250214,135500,533658400,39750,39900,39900,39750,15
20250214,135400,533061350,39850,39600,39850,39600,96
20250214,135300,529242850,39550,39550,39550,39550,14
20250214,135200,528689150,39550,39550,39550,39550,11
20250214,135100,528254100,39550,39550,39550,39550,1
20250214,135000,528214550,39550,39550,39550,39550,97
20250214,134900,524378200,39600,39650,39700,39600,58
20250214,134800,522080850,39700,39700,39700,39650,24
20250214,134700,521128100,39650,39850,39850,39650,353
20250214,134600,507100650,39850,39850,39850,39850,0
20250214,134500,507100650,39850,39850,39850,39850,1
20250214,134400,507060800,39750,39750,39750,39750,0
20250214,134300,507060800,39750,39750,39750,39750,0
20250214,134200,507060800,39750,39850,39850,39750,23
20250214,134100,506144550,39850,39750,39850,39750,14
20250214,134000,505587650,39800,39850,39850,39800,383
20250214,133900,490342250,39850,39850,39850,39850,323
20250214,133800,477470700,39850,39850,39900,39850,24
20250214,133700,476514150,39850,39800,39850,39800,62
20250214,133600,474043500,39800,39800,39800,39800,0
20250214,133500,474043500,39800,39800,39800,39800,9
20250214,133400,473685300,39800,39850,39850,39800,356
20250214,133300,459498850,39850,39850,39850,39850,50
20250214,133200,457506350,39850,39850,39850,39850,1
20250214,133100,457466500,39850,39850,39850,39850,24
20250214,133000,456510100,39800,39800,39800,39800,0
20250214,132900,456510100,39800,39800,39800,39800,20
20250214,132800,455714100,39800,39800,39800,39800,3
20250214,132700,455594700,39850,39850,39850,39850,2
20250214,132600,455515000,39850,39850,39850,39850,6
20250214,132500,455275900,39850,39800,39850,39800,272
20250214,132400,444450250,39850,39800,39850,39800,154
20250214,132300,438316450,39750,39750,39750,39750,1
20250214,132200,438276700,39750,39750,39750,39750,1
20250214,132100,438236950,39750,39750,39750,39750,44
20250214,132000,436487950,39750,39750,39750,39750,57
20250214,131900,434222200,39650,39750,39750,39650,12
20250214,131800,433746300,39750,39750,39750,39750,18
20250214,131700,433030800,39750,39750,39750,39750,8
20250214,131600,432712800,39700,39700,39700,39700,7
20250214,131500,432434900,39700,39700,39700,39700,20
20250214,131400,431640900,39700,39700,39700,39700,1
20250214,131300,431601200,39700,39750,39750,39700,65
20250214,131200,429020000,39750,39750,39750,39750,5
20250214,131100,428821250,39750,39750,39750,39750,8
20250214,131000,428503250,39750,39750,39750,39750,229
20250214,130900,419400500,39750,39750,39750,39750,10
20250214,130800,419003000,39750,39700,39750,39650,119
20250214,130700,414278600,39700,39700,39700,39700,17
20250214,130600,413603700,39700,39700,39700,39700,1
20250214,130500,413564000,39700,39700,39700,39700,15
20250214,130400,412968500,39700,39700,39700,39700,30
20250214,130300,411777500,39700,39700,39800,39700,326
20250214,130200,398813500,39650,39650,39650,39650,9
20250214,130100,398456650,39600,39600,39600,39600,115
20250214,130000,393902650,39600,39550,39600,39550,44
20250214,125900,392160600,39500,39450,39500,39450,396
20250214,125800,376518900,39450,39450,39450,39450,2
20250214,125700,376440000,39450,39450,39450,39450,106
20250214,125600,372258300,39400,39400,39400,39400,10
20250214,125500,371864300,39400,39400,39450,39400,279
20250214,125400,360868650,39350,39300,39350,39300,233
20250214,125300,351702850,39300,39300,39300,39300,38
20250214,125200,350209450,39300,39300,39300,39300,8
20250214,125100,349895050,39300,39300,39300,39300,168
20250214,125000,343292650,39300,39300,39300,39300,2
20250214,124900,343214050,39250,39250,39250,39250,16
20250214,124800,342586050,39250,39250,39250,39250,3
20250214,124700,342468300,39250,39250,39250,39250,2
20250214,124600,342389800,39250,39250,39250,39250,7
20250214,124500,342115050,39250,39250,39250,39250,8
20250214,124400,341801050,39200,39200,39200,39200,3
20250214,124300,341683450,39200,39200,39200,39200,0
20250214,124200,341683450,39200,39200,39200,39200,0
20250214,124100,341683450,39200,39200,39200,39200,12
20250214,124000,341213050,39200,39200,39200,39200,0
20250214,123900,341213050,39200,39200,39200,39200,1
20250214,123800,341173850,39200,39200,39200,39200,6
20250214,123700,340938650,39150,39150,39150,39150,5
20250214,123600,340742900,39200,39200,39200,39200,4
20250214,123500,340586100,39200,39200,39200,39200,1
20250214,123400,340546900,39200,39200,39200,39200,0
20250214,123300,340546900,39200,39200,39200,39200,88
20250214,123200,337097300,39100,39100,39100,39100,0
20250214,123100,337097300,39100,39100,39100,39100,1
20250214,123000,337058200,39100,39100,39100,39100,0
20250214,122900,337058200,39100,39100,39100,39100,0
20250214,122800,337058200,39100,39100,39100,39100,0
20250214,122700,337058200,39100,39100,39100,39100,0
20250214,122600,337058200,39100,39100,39100,39100,0
20250214,122500,337058200,39100,39100,39100,39100,1
20250214,122400,337019100,39200,39200,39200,39200,5
20250214,122300,336823100,39150,39150,39150,39150,0
20250214,122200,336823100,39150,39150,39150,39150,35
20250214,122100,335452850,39150,39150,39150,39150,33
20250214,122000,334160900,39200,39200,39200,39200,2
20250214,121900,334082500,39200,39200,39200,39200,1
20250214,121800,334043300,39200,39200,39200,39200,1
20250214,121700,334004100,39200,39200,39200,39200,0
20250214,121600,334004100,39200,39150,39200,39150,38
20250214,121500,332516150,39200,39200,39200,39200,0
20250214,121400,332516150,39200,39200,39200,39200,10
20250214,121300,332124150,39200,39200,39200,39200,5
20250214,121200,331928150,39200,39200,39200,39200,51
20250214,121100,329928950,39200,39150,39200,39150,5
20250214,121000,329733100,39200,39150,39200,39150,5
20250214,120900,329537200,39200,39200,39200,39200,9
20250214,120800,329184400,39200,39200,39200,39200,0
20250214,120700,329184400,39200,39200,39200,39200,0
20250214,120600,329184400,39200,39200,39200,39200,1
20250214,120500,329145200,39200,39200,39200,39200,1
20250214,120400,329106000,39200,39200,39200,39200,19
20250214,120300,328361200,39150,39150,39150,39150,2
20250214,120200,328282900,39100,39100,39100,39100,0
20250214,120100,328282900,39100,39100,39100,39100,6
20250214,120000,328048300,39100,39100,39100,39100,0
20250214,115900,328048300,39100,39100,39100,39100,0
20250214,115800,328048300,39100,39100,39100,39100,34
20250214,115700,326718900,39100,39100,39100,39100,59
20250214,115600,324412000,39150,39150,39150,39150,1
20250214,115500,324372850,39150,39100,39150,39100,102
20250214,115400,320384550,39100,39100,39100,39100,27
20250214,115300,319328850,39100,39100,39100,39100,0
20250214,115200,319328850,39100,39100,39100,39100,0
20250214,115100,319328850,39100,39100,39100,39100,12
20250214,115000,318859650,39100,39150,39150,39100,2
20250214,114900,318781400,39150,39150,39150,39100,26
20250214,114800,317764600,39150,39150,39150,39150,2
20250214,114700,317686300,39200,39150,39200,39150,48
20250214,114600,315806600,39200,39200,39200,39100,54
20250214,114500,313690100,39250,39250,39250,39250,5
20250214,114400,313493850,39300,39300,39300,39300,6
20250214,114300,313258050,39300,39200,39300,39200,437
20250214,114200,296114150,39200,39200,39200,39200,4
20250214,114100,295957350,39200,39200,39200,39200,0
20250214,114000,295957350,39200,39200,39200,39200,1
20250214,113900,295918150,39200,39200,39200,39200,0
20250214,113800,295918150,39200,39200,39200,39200,0
20250214,113700,295918150,39200,39200,39200,39200,0
20250214,113600,295918150,39200,39200,39200,39200,1
20250214,113500,295878950,39200,39200,39200,39200,0
20250214,113400,295878950,39200,39200,39200,39200,40
20250214,113300,294310950,39200,39200,39200,39200,3
20250214,113200,294193350,39200,39350,39350,39200,248
20250214,113100,284466600,39200,39150,39200,39150,239
20250214,113000,275107500,39150,39150,39150,39150,6
20250214,112900,274872600,39200,39150,39200,39150,200
20250214,112800,267041650,39150,39150,39150,39150,2
20250214,112700,266963350,39150,39150,39150,39150,0
20250214,112600,266963350,39150,39100,39150,39100,52
20250214,112500,264929950,39100,39100,39100,39100,2
20250214,112400,264851750,39100,39100,39100,39100,34
20250214,112300,263522350,39050,39050,39050,39050,0
20250214,112200,263522350,39050,39050,39050,39050,0
20250214,112100,263522350,39050,39050,39050,39050,0
20250214,112000,263522350,39050,39050,39050,39050,6
20250214,111900,263288050,39050,39050,39050,39050,6
20250214,111800,263053750,39050,39050,39050,39050,0
20250214,111700,263053750,39050,39050,39050,39050,60
20250214,111600,260710750,39050,39050,39050,39050,1
20250214,111500,260671700,39050,39050,39050,39050,0
20250214,111400,260671700,39050,39050,39050,39050,2
20250214,111300,260593600,39050,39050,39050,39050,8
20250214,111200,260281200,39050,39050,39050,39050,37
20250214,111100,258836350,39100,39100,39100,39100,5
20250214,111000,258640850,39150,39150,39150,39150,0
20250214,110900,258640850,39150,39150,39150,39150,0
20250214,110800,258640850,39150,39150,39150,39150,0
20250214,110700,258640850,39150,39150,39150,39150,15
20250214,110600,258053600,39100,39150,39150,39100,22
20250214,110500,257192700,39150,39150,39150,39150,2
20250214,110400,257114400,39200,39200,39200,39200,0
20250214,110300,257114400,39200,39200,39200,39200,1
20250214,110200,257075200,39150,39000,39150,39000,567
20250214,110100,234936100,38950,38950,38950,38950,2
20250214,110000,234858200,38950,38950,38950,38950,0
20250214,105900,234858200,38950,38950,38950,38950,0
20250214,105800,234858200,38950,38950,38950,38950,6
20250214,105700,234624500,39050,39050,39050,39050,0
20250214,105600,234624500,39050,39000,39050,39000,11
20250214,105500,234195450,39000,39050,39050,38950,162
20250214,105400,227872800,39100,39100,39100,39100,34
20250214,105300,226543400,39100,39100,39100,39100,20
20250214,105200,225761400,39100,39100,39100,39100,4
20250214,105100,225605000,39100,39100,39100,39100,8
20250214,105000,225292200,39050,39050,39050,39050,0
20250214,104900,225292200,39050,39050,39050,39050,10
20250214,104800,224901700,38950,38950,38950,38950,0
20250214,104700,224901700,38950,38950,38950,38950,0
20250214,104600,224901700,38950,38950,38950,38950,2
20250214,104500,224823800,38950,38950,38950,38950,1
20250214,104400,224784850,39050,38950,39050,38950,9
20250214,104300,224433500,39050,39000,39050,39000,13
20250214,104200,223926000,39050,39000,39050,39000,9
20250214,104100,223574750,38950,38950,38950,38950,3
20250214,104000,223457900,38950,38950,38950,38950,1
20250214,103900,223418950,39050,38900,39050,38900,5
20250214,103800,223223850,38950,38950,38950,38900,47
20250214,103700,221394350,38950,39000,39000,38950,119
20250214,103600,216755450,39000,39050,39050,39000,22
20250214,103500,215897400,39050,39050,39050,39050,1
20250214,103400,215858350,39050,39050,39050,39050,33
20250214,103300,214569700,39150,39150,39150,39150,0
20250214,103200,214569700,39150,39150,39150,39150,0
20250214,103100,214569700,39150,39150,39150,39150,18
20250214,103000,213865000,39150,39150,39150,39150,8
20250214,102900,213551800,39150,39150,39150,39150,15
20250214,102800,212964550,39150,39150,39150,39150,0
20250214,102700,212964550,39150,39150,39150,39150,3
20250214,102600,212847100,39150,39150,39150,39150,6
20250214,102500,212612200,39150,39050,39150,39050,71
20250214,102400,209836250,39050,38950,39050,38950,26
20250214,102300,208822300,39000,38900,39000,38900,9
20250214,102200,208471400,38900,39000,39000,38900,63
20250214,102100,206017950,39050,39050,39050,39050,1
20250214,102000,205978900,39050,39000,39050,39000,10
20250214,101900,205588450,38950,38950,38950,38950,25
20250214,101800,204614700,38950,38950,38950,38950,7
20250214,101700,204342050,38950,38950,38950,38950,20
20250214,101600,203563050,39000,39000,39000,39000,26
20250214,101500,202549050,39000,38900,39000,38900,120
20250214,101400,197879450,38900,38900,38900,38850,92
20250214,101300,194300900,38900,38900,38900,38900,8
20250214,101200,193989700,38900,38900,38900,38900,4
20250214,101100,193834100,38900,38950,38950,38900,103
20250214,101000,189827150,39000,39000,39000,39000,20
20250214,100900,189047150,38950,38950,38950,38950,15
20250214,100800,188462900,38950,38950,38950,38950,3
20250214,100700,188346050,38950,39000,39000,38950,29
20250214,100600,187216450,39000,38900,39000,38900,11
20250214,100500,186788250,38900,38900,38900,38900,232
20250214,100400,177763450,38850,38900,38900,38850,40
20250214,100300,176208500,38850,38950,38950,38850,71
20250214,100200,173446000,39100,38950,39100,38950,54
20250214,100100,171339850,38950,38900,38950,38900,108
20250214,100000,167135750,38950,38900,38950,38900,16
20250214,095900,166513250,38950,39050,39050,38950,293
20250214,095800,155084350,39100,39100,39100,39100,6
20250214,095700,154849750,39100,39100,39100,39100,6
20250214,095600,154615150,39100,39100,39100,39100,6
20250214,095500,154380550,39100,39150,39150,39100,14
20250214,095400,153832700,39150,39150,39150,39150,19
20250214,095300,153088850,39150,39100,39150,39100,32
20250214,095200,151837200,39050,39050,39050,39050,13
20250214,095100,151329550,39050,39050,39050,39050,3
20250214,095000,151212400,39050,39050,39050,39050,16
20250214,094900,150587600,39050,39050,39050,39050,5
20250214,094800,150392350,39050,39050,39150,39050,111
20250214,094700,146052700,39050,39050,39050,39050,22
20250214,094600,145193600,39100,39150,39150,39050,156
20250214,094500,139099050,39150,39100,39150,39100,57
20250214,094400,136869600,39050,39000,39100,39000,200
20250214,094300,129067850,39050,39000,39050,39000,27
20250214,094200,128014500,39100,39050,39100,39000,118
20250214,094100,123406850,39100,39100,39100,39100,15
20250214,094000,122820350,39150,39150,39150,39150,2
20250214,093900,122742050,39100,39100,39100,39100,8
20250214,093800,122429250,39100,39100,39100,39050,61
20250214,093700,120045650,39150,39250,39250,39150,25
20250214,093600,119066800,39250,39250,39250,39250,4
20250214,093500,118909800,39200,39150,39200,39150,11
20250214,093400,118479100,39150,39200,39250,39150,104
20250214,093300,114404100,39150,39400,39400,39150,136
20250214,093200,109066600,39400,39350,39400,39300,54
20250214,093100,106942700,39350,39450,39450,39350,11
20250214,093000,106509750,39450,39400,39450,39400,9
20250214,092900,106155050,39400,39300,39400,39300,22
20250214,092800,105289250,39300,39300,39300,39300,1
20250214,092700,105249950,39300,39300,39300,39300,1
20250214,092600,105210650,39300,39450,39450,39300,19
20250214,092500,104463200,39450,39500,39500,39300,46
20250214,092400,102651800,39450,39450,39450,39450,4
20250214,092300,102494000,39450,39450,39450,39450,14
20250214,092200,101941700,39450,39400,39450,39400,92
20250214,092100,98313750,39450,39350,39450,39350,224
20250214,092000,89488700,39350,39400,39400,39250,37
20250214,091900,88034200,39250,39300,39300,39250,109
20250214,091800,83753000,39350,39350,39350,39350,8
20250214,091700,83438200,39400,39400,39400,39400,3
20250214,091600,83320000,39250,39250,39300,39250,15
20250214,091500,82731200,39400,39250,39400,39250,4
20250214,091400,82573900,39400,39400,39400,39400,50
20250214,091300,80603900,39400,39300,39400,39300,249
20250214,091200,70804650,39300,39250,39300,39250,5
20250214,091100,70608200,39450,39300,39450,39250,53
20250214,091000,68520500,39300,39300,39400,39250,28
20250214,090900,67420050,39250,39250,39250,39250,21
20250214,090800,66595800,39350,39050,39350,39050,98
20250214,090700,62761650,39050,39050,39050,39050,40
20250214,090600,61199650,39050,39050,39050,39050,8
20250214,090500,60887250,39000,39400,39400,39000,52
20250214,090400,58852050,39400,38950,39400,38800,76
20250214,090300,55893700,38950,38950,39450,38850,474
20250214,090200,37387550,38900,39050,39050,38850,297
20250214,090100,25812300,39050,39300,39300,39050,229
20250214,090000,16843200,39300,39450,39450,39300,427
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 212900 715365250 39050 39050 39050 39050 247
3 20250214 212800 715365250 39050 39050 39050 39050 0
4 20250214 212700 715365250 39050 39050 39050 39050 0
5 20250214 212600 715365250 39050 39050 39050 39050 0
6 20250214 212500 715365250 39050 39050 39050 39050 0
7 20250214 212400 715365250 39050 39050 39050 39050 0
8 20250214 212300 715365250 39050 39050 39050 39050 0
9 20250214 212200 715365250 39050 39050 39050 39050 0
10 20250214 212100 715365250 39050 39050 39050 39050 0
11 20250214 212000 715365250 39050 39050 39050 39050 0
12 20250214 211900 715365250 39050 39050 39050 39050 0
13 20250214 211800 715365250 39050 39050 39050 39050 0
14 20250214 211700 715365250 39050 39050 39050 39050 0
15 20250214 211600 715365250 39050 39050 39050 39050 0
16 20250214 211500 715365250 39050 39050 39050 39050 0
17 20250214 211400 715365250 39050 39050 39050 39050 0
18 20250214 211300 715365250 39050 39050 39050 39050 0
19 20250214 211200 715365250 39050 39050 39050 39050 0
20 20250214 211100 715365250 39050 39050 39050 39050 0
21 20250214 211000 715365250 39050 39050 39050 39050 0
22 20250214 210900 715365250 39050 39050 39050 39050 0
23 20250214 210800 715365250 39050 39050 39050 39050 0
24 20250214 210700 715365250 39050 39050 39050 39050 0
25 20250214 210600 715365250 39050 39050 39050 39050 0
26 20250214 210500 715365250 39050 39050 39050 39050 0
27 20250214 210400 715365250 39050 39050 39050 39050 0
28 20250214 210300 715365250 39050 39050 39050 39050 0
29 20250214 210200 715365250 39050 39050 39050 39050 0
30 20250214 210100 715365250 39050 39050 39050 39050 0
31 20250214 210000 715365250 39050 39050 39050 39050 0
32 20250214 205900 715365250 39050 39050 39050 39050 247
33 20250214 205800 715365250 39050 39050 39050 39050 0
34 20250214 205700 715365250 39050 39050 39050 39050 0
35 20250214 205600 715365250 39050 39050 39050 39050 0
36 20250214 205500 715365250 39050 39050 39050 39050 0
37 20250214 205400 715365250 39050 39050 39050 39050 0
38 20250214 205300 715365250 39050 39050 39050 39050 0
39 20250214 205200 715365250 39050 39050 39050 39050 0
40 20250214 205100 715365250 39050 39050 39050 39050 0
41 20250214 205000 715365250 39050 39050 39050 39050 0
42 20250214 204900 715365250 39050 39050 39050 39050 0
43 20250214 204800 715365250 39050 39050 39050 39050 0
44 20250214 204700 715365250 39050 39050 39050 39050 0
45 20250214 204600 715365250 39050 39050 39050 39050 0
46 20250214 204500 715365250 39050 39050 39050 39050 0
47 20250214 204400 715365250 39050 39050 39050 39050 0
48 20250214 204300 715365250 39050 39050 39050 39050 0
49 20250214 204200 715365250 39050 39050 39050 39050 0
50 20250214 204100 715365250 39050 39050 39050 39050 0
51 20250214 204000 715365250 39050 39050 39050 39050 0
52 20250214 203900 715365250 39050 39050 39050 39050 0
53 20250214 203800 715365250 39050 39050 39050 39050 0
54 20250214 203700 715365250 39050 39050 39050 39050 0
55 20250214 203600 715365250 39050 39050 39050 39050 0
56 20250214 203500 715365250 39050 39050 39050 39050 0
57 20250214 203400 715365250 39050 39050 39050 39050 0
58 20250214 203300 715365250 39050 39050 39050 39050 0
59 20250214 203200 715365250 39050 39050 39050 39050 0
60 20250214 203100 715365250 39050 39050 39050 39050 0
61 20250214 203000 715365250 39050 39050 39050 39050 0
62 20250214 202900 715365250 39050 39050 39050 39050 247
63 20250214 202800 715365250 39050 39050 39050 39050 0
64 20250214 202700 715365250 39050 39050 39050 39050 0
65 20250214 202600 715365250 39050 39050 39050 39050 0
66 20250214 202500 715365250 39050 39050 39050 39050 0
67 20250214 202400 715365250 39050 39050 39050 39050 0
68 20250214 202300 715365250 39050 39050 39050 39050 0
69 20250214 202200 715365250 39050 39050 39050 39050 0
70 20250214 202100 715365250 39050 39050 39050 39050 0
71 20250214 202000 715365250 39050 39050 39050 39050 0
72 20250214 201900 715365250 39050 39050 39050 39050 0
73 20250214 201800 715365250 39050 39050 39050 39050 0
74 20250214 201700 715365250 39050 39050 39050 39050 0
75 20250214 201600 715365250 39050 39050 39050 39050 0
76 20250214 201500 715365250 39050 39050 39050 39050 0
77 20250214 201400 715365250 39050 39050 39050 39050 0
78 20250214 201300 715365250 39050 39050 39050 39050 0
79 20250214 201200 715365250 39050 39050 39050 39050 0
80 20250214 201100 715365250 39050 39050 39050 39050 0
81 20250214 201000 715365250 39050 39050 39050 39050 0
82 20250214 200900 715365250 39050 39050 39050 39050 0
83 20250214 200800 715365250 39050 39050 39050 39050 0
84 20250214 200700 715365250 39050 39050 39050 39050 0
85 20250214 200600 715365250 39050 39050 39050 39050 0
86 20250214 200500 715365250 39050 39050 39050 39050 0
87 20250214 200400 715365250 39050 39050 39050 39050 0
88 20250214 200300 715365250 39050 39050 39050 39050 0
89 20250214 200200 715365250 39050 39050 39050 39050 0
90 20250214 200100 715365250 39050 39050 39050 39050 0
91 20250214 200000 715365250 39050 39050 39050 39050 0
92 20250214 195900 715365250 39050 39050 39050 39050 247
93 20250214 195800 715365250 39050 39050 39050 39050 0
94 20250214 195700 715365250 39050 39050 39050 39050 0
95 20250214 195600 715365250 39050 39050 39050 39050 0
96 20250214 195500 715365250 39050 39050 39050 39050 0
97 20250214 195400 715365250 39050 39050 39050 39050 0
98 20250214 195300 715365250 39050 39050 39050 39050 0
99 20250214 195200 715365250 39050 39050 39050 39050 0
100 20250214 195100 715365250 39050 39050 39050 39050 0
101 20250214 195000 715365250 39050 39050 39050 39050 0
102 20250214 194900 715365250 39050 39050 39050 39050 0
103 20250214 194800 715365250 39050 39050 39050 39050 0
104 20250214 194700 715365250 39050 39050 39050 39050 0
105 20250214 194600 715365250 39050 39050 39050 39050 0
106 20250214 194500 715365250 39050 39050 39050 39050 0
107 20250214 194400 715365250 39050 39050 39050 39050 0
108 20250214 194300 715365250 39050 39050 39050 39050 0
109 20250214 194200 715365250 39050 39050 39050 39050 0
110 20250214 194100 715365250 39050 39050 39050 39050 0
111 20250214 194000 715365250 39050 39050 39050 39050 0
112 20250214 193900 715365250 39050 39050 39050 39050 0
113 20250214 193800 715365250 39050 39050 39050 39050 0
114 20250214 193700 715365250 39050 39050 39050 39050 0
115 20250214 193600 715365250 39050 39050 39050 39050 0
116 20250214 193500 715365250 39050 39050 39050 39050 0
117 20250214 193400 715365250 39050 39050 39050 39050 0
118 20250214 193300 715365250 39050 39050 39050 39050 0
119 20250214 193200 715365250 39050 39050 39050 39050 0
120 20250214 193100 715365250 39050 39050 39050 39050 0
121 20250214 193000 715365250 39050 39050 39050 39050 0
122 20250214 192900 715365250 39050 39050 39050 39050 247
123 20250214 192800 715365250 39050 39050 39050 39050 0
124 20250214 192700 715365250 39050 39050 39050 39050 0
125 20250214 192600 715365250 39050 39050 39050 39050 0
126 20250214 192500 715365250 39050 39050 39050 39050 0
127 20250214 192400 715365250 39050 39050 39050 39050 0
128 20250214 192300 715365250 39050 39050 39050 39050 0
129 20250214 192200 715365250 39050 39050 39050 39050 0
130 20250214 192100 715365250 39050 39050 39050 39050 0
131 20250214 192000 715365250 39050 39050 39050 39050 0
132 20250214 191900 715365250 39050 39050 39050 39050 0
133 20250214 191800 715365250 39050 39050 39050 39050 0
134 20250214 191700 715365250 39050 39050 39050 39050 0
135 20250214 191600 715365250 39050 39050 39050 39050 0
136 20250214 191500 715365250 39050 39050 39050 39050 0
137 20250214 191400 715365250 39050 39050 39050 39050 0
138 20250214 191300 715365250 39050 39050 39050 39050 0
139 20250214 191200 715365250 39050 39050 39050 39050 0
140 20250214 191100 715365250 39050 39050 39050 39050 0
141 20250214 191000 715365250 39050 39050 39050 39050 0
142 20250214 190900 715365250 39050 39050 39050 39050 0
143 20250214 190800 715365250 39050 39050 39050 39050 0
144 20250214 190700 715365250 39050 39050 39050 39050 0
145 20250214 190600 715365250 39050 39050 39050 39050 0
146 20250214 190500 715365250 39050 39050 39050 39050 0
147 20250214 190400 715365250 39050 39050 39050 39050 0
148 20250214 190300 715365250 39050 39050 39050 39050 0
149 20250214 190200 715365250 39050 39050 39050 39050 0
150 20250214 190100 715365250 39050 39050 39050 39050 0
151 20250214 190000 715365250 39050 39050 39050 39050 0
152 20250214 185900 715365250 39050 39050 39050 39050 247
153 20250214 185800 715365250 39050 39050 39050 39050 0
154 20250214 185700 715365250 39050 39050 39050 39050 0
155 20250214 185600 715365250 39050 39050 39050 39050 0
156 20250214 185500 715365250 39050 39050 39050 39050 0
157 20250214 185400 715365250 39050 39050 39050 39050 0
158 20250214 185300 715365250 39050 39050 39050 39050 0
159 20250214 185200 715365250 39050 39050 39050 39050 0
160 20250214 185100 715365250 39050 39050 39050 39050 0
161 20250214 185000 715365250 39050 39050 39050 39050 0
162 20250214 184900 715365250 39050 39050 39050 39050 0
163 20250214 184800 715365250 39050 39050 39050 39050 0
164 20250214 184700 715365250 39050 39050 39050 39050 0
165 20250214 184600 715365250 39050 39050 39050 39050 0
166 20250214 184500 715365250 39050 39050 39050 39050 0
167 20250214 184400 715365250 39050 39050 39050 39050 0
168 20250214 184300 715365250 39050 39050 39050 39050 0
169 20250214 184200 715365250 39050 39050 39050 39050 0
170 20250214 184100 715365250 39050 39050 39050 39050 0
171 20250214 184000 715365250 39050 39050 39050 39050 0
172 20250214 183900 715365250 39050 39050 39050 39050 0
173 20250214 183800 715365250 39050 39050 39050 39050 0
174 20250214 183700 715365250 39050 39050 39050 39050 0
175 20250214 183600 715365250 39050 39050 39050 39050 0
176 20250214 183500 715365250 39050 39050 39050 39050 0
177 20250214 183400 715365250 39050 39050 39050 39050 0
178 20250214 183300 715365250 39050 39050 39050 39050 0
179 20250214 183200 715365250 39050 39050 39050 39050 0
180 20250214 183100 715365250 39050 39050 39050 39050 0
181 20250214 183000 715365250 39050 39050 39050 39050 0
182 20250214 182900 715365250 39050 39050 39050 39050 247
183 20250214 182800 715365250 39050 39050 39050 39050 0
184 20250214 182700 715365250 39050 39050 39050 39050 0
185 20250214 182600 715365250 39050 39050 39050 39050 0
186 20250214 182500 715365250 39050 39050 39050 39050 0
187 20250214 182400 715365250 39050 39050 39050 39050 0
188 20250214 182300 715365250 39050 39050 39050 39050 0
189 20250214 182200 715365250 39050 39050 39050 39050 0
190 20250214 182100 715365250 39050 39050 39050 39050 0
191 20250214 182000 715365250 39050 39050 39050 39050 0
192 20250214 181900 715365250 39050 39050 39050 39050 0
193 20250214 181800 715365250 39050 39050 39050 39050 0
194 20250214 181700 715365250 39050 39050 39050 39050 0
195 20250214 181600 715365250 39050 39050 39050 39050 0
196 20250214 181500 715365250 39050 39050 39050 39050 0
197 20250214 181400 715365250 39050 39050 39050 39050 0
198 20250214 181300 715365250 39050 39050 39050 39050 0
199 20250214 181200 715365250 39050 39050 39050 39050 0
200 20250214 181100 715365250 39050 39050 39050 39050 0
201 20250214 181000 715365250 39050 39050 39050 39050 0
202 20250214 180900 715365250 39050 39050 39050 39050 0
203 20250214 180800 715365250 39050 39050 39050 39050 0
204 20250214 180700 715365250 39050 39050 39050 39050 0
205 20250214 180600 715365250 39050 39050 39050 39050 0
206 20250214 180500 715365250 39050 39050 39050 39050 0
207 20250214 180400 715365250 39050 39050 39050 39050 0
208 20250214 180300 715365250 39050 39050 39050 39050 0
209 20250214 180200 715365250 39050 39050 39050 39050 0
210 20250214 180100 715365250 39050 39050 39050 39050 0
211 20250214 180000 715365250 39050 39050 39050 39050 0
212 20250214 175900 715365250 39050 39050 39050 39050 247
213 20250214 175800 715365250 39050 39050 39050 39050 0
214 20250214 175700 715365250 39050 39050 39050 39050 0
215 20250214 175600 715365250 39050 39050 39050 39050 0
216 20250214 175500 715365250 39050 39050 39050 39050 0
217 20250214 175400 715365250 39050 39050 39050 39050 0
218 20250214 175300 715365250 39050 39050 39050 39050 0
219 20250214 175200 715365250 39050 39050 39050 39050 0
220 20250214 175100 715365250 39050 39050 39050 39050 0
221 20250214 175000 715365250 39050 39050 39050 39050 0
222 20250214 174900 715365250 39050 39050 39050 39050 0
223 20250214 174800 715365250 39050 39050 39050 39050 0
224 20250214 174700 715365250 39050 39050 39050 39050 0
225 20250214 174600 715365250 39050 39050 39050 39050 0
226 20250214 174500 715365250 39050 39050 39050 39050 0
227 20250214 174400 715365250 39050 39050 39050 39050 0
228 20250214 174300 715365250 39050 39050 39050 39050 0
229 20250214 174200 715365250 39050 39050 39050 39050 0
230 20250214 174100 715365250 39050 39050 39050 39050 0
231 20250214 174000 715365250 39050 39050 39050 39050 0
232 20250214 173900 715365250 39050 39050 39050 39050 0
233 20250214 173800 715365250 39050 39050 39050 39050 0
234 20250214 173700 715365250 39050 39050 39050 39050 0
235 20250214 173600 715365250 39050 39050 39050 39050 0
236 20250214 173500 715365250 39050 39050 39050 39050 0
237 20250214 173400 715365250 39050 39050 39050 39050 0
238 20250214 173300 715365250 39050 39050 39050 39050 0
239 20250214 173200 715365250 39050 39050 39050 39050 0
240 20250214 173100 715365250 39050 39050 39050 39050 0
241 20250214 173000 715365250 39050 39050 39050 39050 0
242 20250214 172900 715365250 39050 39050 39050 39050 247
243 20250214 172800 715365250 39050 39050 39050 39050 0
244 20250214 172700 715365250 39050 39050 39050 39050 0
245 20250214 172600 715365250 39050 39050 39050 39050 0
246 20250214 172500 715365250 39050 39050 39050 39050 0
247 20250214 172400 715365250 39050 39050 39050 39050 0
248 20250214 172300 715365250 39050 39050 39050 39050 0
249 20250214 172200 715365250 39050 39050 39050 39050 0
250 20250214 172100 715365250 39050 39050 39050 39050 0
251 20250214 172000 715365250 39050 39050 39050 39050 0
252 20250214 171900 715365250 39050 39050 39050 39050 0
253 20250214 171800 715365250 39050 39050 39050 39050 0
254 20250214 171700 715365250 39050 39050 39050 39050 0
255 20250214 171600 715365250 39050 39050 39050 39050 0
256 20250214 171500 715365250 39050 39050 39050 39050 0
257 20250214 171400 715365250 39050 39050 39050 39050 0
258 20250214 171300 715365250 39050 39050 39050 39050 0
259 20250214 171200 715365250 39050 39050 39050 39050 0
260 20250214 171100 715365250 39050 39050 39050 39050 0
261 20250214 171000 715365250 39050 39050 39050 39050 0
262 20250214 170900 715365250 39050 39050 39050 39050 0
263 20250214 170800 715365250 39050 39050 39050 39050 0
264 20250214 170700 715365250 39050 39050 39050 39050 0
265 20250214 170600 715365250 39050 39050 39050 39050 0
266 20250214 170500 715365250 39050 39050 39050 39050 0
267 20250214 170400 715365250 39050 39050 39050 39050 0
268 20250214 170300 715365250 39050 39050 39050 39050 0
269 20250214 170200 715365250 39050 39050 39050 39050 0
270 20250214 170100 715365250 39050 39050 39050 39050 0
271 20250214 170000 715365250 39050 39050 39050 39050 0
272 20250214 165900 715365250 39050 39050 39050 39050 247
273 20250214 165800 715365250 39050 39050 39050 39050 0
274 20250214 165700 715365250 39050 39050 39050 39050 0
275 20250214 165600 715365250 39050 39050 39050 39050 0
276 20250214 165500 715365250 39050 39050 39050 39050 0
277 20250214 165400 715365250 39050 39050 39050 39050 0
278 20250214 165300 715365250 39050 39050 39050 39050 0
279 20250214 165200 715365250 39050 39050 39050 39050 0
280 20250214 165100 715365250 39050 39050 39050 39050 0
281 20250214 165000 715365250 39050 39050 39050 39050 0
282 20250214 164900 715365250 39050 39050 39050 39050 0
283 20250214 164800 715365250 39050 39050 39050 39050 0
284 20250214 164700 715365250 39050 39050 39050 39050 0
285 20250214 164600 715365250 39050 39050 39050 39050 0
286 20250214 164500 715365250 39050 39050 39050 39050 0
287 20250214 164400 715365250 39050 39050 39050 39050 0
288 20250214 164300 715365250 39050 39050 39050 39050 0
289 20250214 164200 715365250 39050 39050 39050 39050 0
290 20250214 164100 715365250 39050 39050 39050 39050 0
291 20250214 164000 715365250 39050 39050 39050 39050 0
292 20250214 163900 715365250 39050 39050 39050 39050 0
293 20250214 163800 715365250 39050 39050 39050 39050 0
294 20250214 163700 715365250 39050 39050 39050 39050 0
295 20250214 163600 715365250 39050 39050 39050 39050 0
296 20250214 163500 715365250 39050 39050 39050 39050 0
297 20250214 163400 715365250 39050 39050 39050 39050 0
298 20250214 163300 715365250 39050 39050 39050 39050 0
299 20250214 163200 715365250 39050 39050 39050 39050 0
300 20250214 163100 715365250 39050 39050 39050 39050 0
301 20250214 163000 715365250 39050 39050 39050 39050 0
302 20250214 162900 715365250 39050 39050 39050 39050 247
303 20250214 162800 715365250 39050 39050 39050 39050 0
304 20250214 162700 715365250 39050 39050 39050 39050 0
305 20250214 162600 715365250 39050 39050 39050 39050 0
306 20250214 162500 715365250 39050 39050 39050 39050 0
307 20250214 162400 715365250 39050 39050 39050 39050 0
308 20250214 162300 715365250 39050 39050 39050 39050 0
309 20250214 162200 715365250 39050 39050 39050 39050 0
310 20250214 162100 715365250 39050 39050 39050 39050 0
311 20250214 162000 715365250 39050 39050 39050 39050 0
312 20250214 161900 715365250 39050 39050 39050 39050 0
313 20250214 161800 715365250 39050 39050 39050 39050 0
314 20250214 161700 715365250 39050 39050 39050 39050 0
315 20250214 161600 715365250 39050 39050 39050 39050 0
316 20250214 161500 715365250 39050 39050 39050 39050 0
317 20250214 161400 715365250 39050 39050 39050 39050 0
318 20250214 161300 715365250 39050 39050 39050 39050 0
319 20250214 161200 715365250 39050 39050 39050 39050 0
320 20250214 161100 715365250 39050 39050 39050 39050 0
321 20250214 161000 715365250 39050 39050 39050 39050 0
322 20250214 160900 715365250 39050 39050 39050 39050 0
323 20250214 160800 715365250 39050 39050 39050 39050 0
324 20250214 160700 715365250 39050 39050 39050 39050 0
325 20250214 160600 715365250 39050 39050 39050 39050 0
326 20250214 160500 715365250 39050 39050 39050 39050 0
327 20250214 160400 715365250 39050 39050 39050 39050 0
328 20250214 160300 715365250 39050 39050 39050 39050 0
329 20250214 160200 715365250 39050 39050 39050 39050 0
330 20250214 160100 715365250 39050 39050 39050 39050 0
331 20250214 160000 715365250 39050 39050 39050 39050 0
332 20250214 155900 715365250 39050 39050 39050 39050 247
333 20250214 155800 715365250 39050 39050 39050 39050 0
334 20250214 155700 715365250 39050 39050 39050 39050 0
335 20250214 155600 715365250 39050 39050 39050 39050 0
336 20250214 155500 715365250 39050 39050 39050 39050 0
337 20250214 155400 715365250 39050 39050 39050 39050 0
338 20250214 155300 715365250 39050 39050 39050 39050 0
339 20250214 155200 715365250 39050 39050 39050 39050 0
340 20250214 155100 715365250 39050 39050 39050 39050 0
341 20250214 155000 715365250 39050 39050 39050 39050 0
342 20250214 154900 715365250 39050 39050 39050 39050 0
343 20250214 154800 715365250 39050 39050 39050 39050 0
344 20250214 154700 715365250 39050 39050 39050 39050 0
345 20250214 154600 715365250 39050 39050 39050 39050 0
346 20250214 154500 715365250 39050 39050 39050 39050 0
347 20250214 154400 715365250 39050 39050 39050 39050 0
348 20250214 154300 715365250 39050 39050 39050 39050 0
349 20250214 154200 715365250 39050 39050 39050 39050 0
350 20250214 154100 715365250 39050 39050 39050 39050 0
351 20250214 154000 715365250 39050 39050 39050 39050 0
352 20250214 153900 715365250 39050 39050 39050 39050 0
353 20250214 153800 715365250 39050 39050 39050 39050 0
354 20250214 153700 715365250 39050 39050 39050 39050 0
355 20250214 153600 715365250 39050 39050 39050 39050 0
356 20250214 153500 715365250 39050 39050 39050 39050 0
357 20250214 153400 715365250 39050 39050 39050 39050 0
358 20250214 153300 715365250 39050 39050 39050 39050 0
359 20250214 153200 715365250 39050 39050 39050 39050 0
360 20250214 153100 715365250 39050 39050 39050 39050 0
361 20250214 153000 715365250 39050 39050 39050 39050 247
362 20250214 152900 705719900 39000 39000 39000 39000 0
363 20250214 152800 705719900 39000 39000 39000 39000 0
364 20250214 152700 705719900 39000 39000 39000 39000 0
365 20250214 152600 705719900 39000 39000 39000 39000 0
366 20250214 152500 705719900 39000 39000 39000 39000 0
367 20250214 152400 705719900 39000 39000 39000 39000 0
368 20250214 152300 705719900 39000 39000 39000 39000 0
369 20250214 152200 705719900 39000 39000 39000 39000 0
370 20250214 152100 705719900 39000 39000 39000 39000 0
371 20250214 152000 705719900 39000 39000 39000 39000 0
372 20250214 151900 705719900 39000 39000 39000 38950 64
373 20250214 151800 703224700 38950 39000 39000 38950 41
374 20250214 151700 701627600 38950 39000 39000 38950 74
375 20250214 151600 698744050 39000 39000 39000 39000 14
376 20250214 151500 698198050 39000 39000 39000 39000 6
377 20250214 151400 697964050 39000 39050 39050 39000 150
378 20250214 151300 692109800 39100 39000 39100 39000 346
379 20250214 151200 678591000 39000 39050 39050 39000 215
380 20250214 151100 670202450 39050 39050 39050 39050 3
381 20250214 151000 670085300 39050 39000 39050 39000 8
382 20250214 150900 669773000 39000 39050 39050 39000 8
383 20250214 150800 669460700 39050 39050 39050 39000 36
384 20250214 150700 668054950 39050 39100 39100 39050 31
385 20250214 150600 666843800 39100 39150 39150 39100 23
386 20250214 150500 665943450 39150 39050 39150 39050 182
387 20250214 150400 658832850 39050 39100 39100 39050 220
388 20250214 150300 650234400 39100 39100 39100 39100 2
389 20250214 150200 650156200 39150 39150 39150 39150 0
390 20250214 150100 650156200 39150 39150 39150 39150 1
391 20250214 150000 650117050 39150 39150 39200 39150 43
392 20250214 145900 648433550 39200 39200 39200 39150 26
393 20250214 145800 647415350 39150 39200 39200 39150 37
394 20250214 145700 645966500 39200 39150 39200 39150 2
395 20250214 145600 645888150 39200 39250 39250 39200 10
396 20250214 145500 645496100 39250 39200 39250 39200 55
397 20250214 145400 643339350 39250 39300 39300 39250 61
398 20250214 145300 640943050 39350 39350 39350 39350 81
399 20250214 145200 637755700 39400 39400 39400 39350 24
400 20250214 145100 636811000 39400 39400 39400 39400 5
401 20250214 145000 636614000 39350 39350 39350 39350 27
402 20250214 144900 635551550 39350 39350 39350 39350 0
403 20250214 144800 635551550 39350 39350 39350 39350 290
404 20250214 144700 624140050 39400 39400 39400 39400 20
405 20250214 144600 623352050 39500 39500 39500 39500 1
406 20250214 144500 623312550 39500 39500 39500 39500 0
407 20250214 144400 623312550 39500 39500 39500 39500 0
408 20250214 144300 623312550 39500 39400 39500 39400 25
409 20250214 144200 622327350 39400 39400 39400 39400 12
410 20250214 144100 621854550 39400 39400 39400 39400 12
411 20250214 144000 621381750 39400 39400 39400 39400 7
412 20250214 143900 621105950 39400 39350 39400 39350 26
413 20250214 143800 620082300 39350 39350 39350 39350 0
414 20250214 143700 620082300 39350 39400 39400 39350 430
415 20250214 143600 603158100 39450 39500 39500 39450 327
416 20250214 143500 590244400 39550 39550 39550 39550 0
417 20250214 143400 590244400 39550 39550 39550 39550 11
418 20250214 143300 589809350 39600 39600 39600 39600 18
419 20250214 143200 589096550 39600 39600 39600 39600 0
420 20250214 143100 589096550 39600 39550 39600 39550 150
421 20250214 143000 583162500 39600 39650 39650 39600 94
422 20250214 142900 579440050 39600 39600 39600 39600 3
423 20250214 142800 579321250 39600 39600 39600 39600 2
424 20250214 142700 579242050 39600 39650 39650 39600 62
425 20250214 142600 576785200 39650 39650 39650 39650 0
426 20250214 142500 576785200 39650 39700 39700 39650 88
427 20250214 142400 573291950 39700 39700 39700 39700 5
428 20250214 142300 573093450 39700 39700 39750 39700 109
429 20250214 142200 568765950 39650 39650 39650 39650 0
430 20250214 142100 568765950 39650 39650 39650 39650 10
431 20250214 142000 568369450 39700 39700 39700 39700 1
432 20250214 141900 568329750 39700 39650 39700 39650 30
433 20250214 141800 567139300 39650 39650 39650 39650 53
434 20250214 141700 565037850 39650 39650 39650 39650 36
435 20250214 141600 563610450 39650 39650 39650 39600 56
436 20250214 141500 561390100 39650 39600 39650 39600 33
437 20250214 141400 560081800 39600 39600 39600 39600 9
438 20250214 141300 559725400 39700 39700 39700 39700 0
439 20250214 141200 559725400 39700 39700 39700 39700 3
440 20250214 141100 559606300 39700 39700 39700 39700 10
441 20250214 141000 559209300 39700 39700 39700 39700 9
442 20250214 140900 558852000 39700 39700 39700 39700 2
443 20250214 140800 558772600 39600 39600 39600 39600 0
444 20250214 140700 558772600 39600 39600 39600 39600 349
445 20250214 140600 544952200 39600 39600 39600 39600 52
446 20250214 140500 542893000 39600 39600 39600 39600 105
447 20250214 140400 538735000 39700 39700 39700 39700 0
448 20250214 140300 538735000 39700 39700 39700 39700 2
449 20250214 140200 538655600 39700 39700 39700 39700 0
450 20250214 140100 538655600 39700 39700 39700 39700 5
451 20250214 140000 538457100 39700 39750 39750 39700 23
452 20250214 135900 537543750 39750 39750 39750 39750 0
453 20250214 135800 537543750 39750 39750 39750 39750 2
454 20250214 135700 537464250 39600 39650 39650 39600 50
455 20250214 135600 535484150 39650 39700 39700 39650 46
456 20250214 135500 533658400 39750 39900 39900 39750 15
457 20250214 135400 533061350 39850 39600 39850 39600 96
458 20250214 135300 529242850 39550 39550 39550 39550 14
459 20250214 135200 528689150 39550 39550 39550 39550 11
460 20250214 135100 528254100 39550 39550 39550 39550 1
461 20250214 135000 528214550 39550 39550 39550 39550 97
462 20250214 134900 524378200 39600 39650 39700 39600 58
463 20250214 134800 522080850 39700 39700 39700 39650 24
464 20250214 134700 521128100 39650 39850 39850 39650 353
465 20250214 134600 507100650 39850 39850 39850 39850 0
466 20250214 134500 507100650 39850 39850 39850 39850 1
467 20250214 134400 507060800 39750 39750 39750 39750 0
468 20250214 134300 507060800 39750 39750 39750 39750 0
469 20250214 134200 507060800 39750 39850 39850 39750 23
470 20250214 134100 506144550 39850 39750 39850 39750 14
471 20250214 134000 505587650 39800 39850 39850 39800 383
472 20250214 133900 490342250 39850 39850 39850 39850 323
473 20250214 133800 477470700 39850 39850 39900 39850 24
474 20250214 133700 476514150 39850 39800 39850 39800 62
475 20250214 133600 474043500 39800 39800 39800 39800 0
476 20250214 133500 474043500 39800 39800 39800 39800 9
477 20250214 133400 473685300 39800 39850 39850 39800 356
478 20250214 133300 459498850 39850 39850 39850 39850 50
479 20250214 133200 457506350 39850 39850 39850 39850 1
480 20250214 133100 457466500 39850 39850 39850 39850 24
481 20250214 133000 456510100 39800 39800 39800 39800 0
482 20250214 132900 456510100 39800 39800 39800 39800 20
483 20250214 132800 455714100 39800 39800 39800 39800 3
484 20250214 132700 455594700 39850 39850 39850 39850 2
485 20250214 132600 455515000 39850 39850 39850 39850 6
486 20250214 132500 455275900 39850 39800 39850 39800 272
487 20250214 132400 444450250 39850 39800 39850 39800 154
488 20250214 132300 438316450 39750 39750 39750 39750 1
489 20250214 132200 438276700 39750 39750 39750 39750 1
490 20250214 132100 438236950 39750 39750 39750 39750 44
491 20250214 132000 436487950 39750 39750 39750 39750 57
492 20250214 131900 434222200 39650 39750 39750 39650 12
493 20250214 131800 433746300 39750 39750 39750 39750 18
494 20250214 131700 433030800 39750 39750 39750 39750 8
495 20250214 131600 432712800 39700 39700 39700 39700 7
496 20250214 131500 432434900 39700 39700 39700 39700 20
497 20250214 131400 431640900 39700 39700 39700 39700 1
498 20250214 131300 431601200 39700 39750 39750 39700 65
499 20250214 131200 429020000 39750 39750 39750 39750 5
500 20250214 131100 428821250 39750 39750 39750 39750 8
501 20250214 131000 428503250 39750 39750 39750 39750 229
502 20250214 130900 419400500 39750 39750 39750 39750 10
503 20250214 130800 419003000 39750 39700 39750 39650 119
504 20250214 130700 414278600 39700 39700 39700 39700 17
505 20250214 130600 413603700 39700 39700 39700 39700 1
506 20250214 130500 413564000 39700 39700 39700 39700 15
507 20250214 130400 412968500 39700 39700 39700 39700 30
508 20250214 130300 411777500 39700 39700 39800 39700 326
509 20250214 130200 398813500 39650 39650 39650 39650 9
510 20250214 130100 398456650 39600 39600 39600 39600 115
511 20250214 130000 393902650 39600 39550 39600 39550 44
512 20250214 125900 392160600 39500 39450 39500 39450 396
513 20250214 125800 376518900 39450 39450 39450 39450 2
514 20250214 125700 376440000 39450 39450 39450 39450 106
515 20250214 125600 372258300 39400 39400 39400 39400 10
516 20250214 125500 371864300 39400 39400 39450 39400 279
517 20250214 125400 360868650 39350 39300 39350 39300 233
518 20250214 125300 351702850 39300 39300 39300 39300 38
519 20250214 125200 350209450 39300 39300 39300 39300 8
520 20250214 125100 349895050 39300 39300 39300 39300 168
521 20250214 125000 343292650 39300 39300 39300 39300 2
522 20250214 124900 343214050 39250 39250 39250 39250 16
523 20250214 124800 342586050 39250 39250 39250 39250 3
524 20250214 124700 342468300 39250 39250 39250 39250 2
525 20250214 124600 342389800 39250 39250 39250 39250 7
526 20250214 124500 342115050 39250 39250 39250 39250 8
527 20250214 124400 341801050 39200 39200 39200 39200 3
528 20250214 124300 341683450 39200 39200 39200 39200 0
529 20250214 124200 341683450 39200 39200 39200 39200 0
530 20250214 124100 341683450 39200 39200 39200 39200 12
531 20250214 124000 341213050 39200 39200 39200 39200 0
532 20250214 123900 341213050 39200 39200 39200 39200 1
533 20250214 123800 341173850 39200 39200 39200 39200 6
534 20250214 123700 340938650 39150 39150 39150 39150 5
535 20250214 123600 340742900 39200 39200 39200 39200 4
536 20250214 123500 340586100 39200 39200 39200 39200 1
537 20250214 123400 340546900 39200 39200 39200 39200 0
538 20250214 123300 340546900 39200 39200 39200 39200 88
539 20250214 123200 337097300 39100 39100 39100 39100 0
540 20250214 123100 337097300 39100 39100 39100 39100 1
541 20250214 123000 337058200 39100 39100 39100 39100 0
542 20250214 122900 337058200 39100 39100 39100 39100 0
543 20250214 122800 337058200 39100 39100 39100 39100 0
544 20250214 122700 337058200 39100 39100 39100 39100 0
545 20250214 122600 337058200 39100 39100 39100 39100 0
546 20250214 122500 337058200 39100 39100 39100 39100 1
547 20250214 122400 337019100 39200 39200 39200 39200 5
548 20250214 122300 336823100 39150 39150 39150 39150 0
549 20250214 122200 336823100 39150 39150 39150 39150 35
550 20250214 122100 335452850 39150 39150 39150 39150 33
551 20250214 122000 334160900 39200 39200 39200 39200 2
552 20250214 121900 334082500 39200 39200 39200 39200 1
553 20250214 121800 334043300 39200 39200 39200 39200 1
554 20250214 121700 334004100 39200 39200 39200 39200 0
555 20250214 121600 334004100 39200 39150 39200 39150 38
556 20250214 121500 332516150 39200 39200 39200 39200 0
557 20250214 121400 332516150 39200 39200 39200 39200 10
558 20250214 121300 332124150 39200 39200 39200 39200 5
559 20250214 121200 331928150 39200 39200 39200 39200 51
560 20250214 121100 329928950 39200 39150 39200 39150 5
561 20250214 121000 329733100 39200 39150 39200 39150 5
562 20250214 120900 329537200 39200 39200 39200 39200 9
563 20250214 120800 329184400 39200 39200 39200 39200 0
564 20250214 120700 329184400 39200 39200 39200 39200 0
565 20250214 120600 329184400 39200 39200 39200 39200 1
566 20250214 120500 329145200 39200 39200 39200 39200 1
567 20250214 120400 329106000 39200 39200 39200 39200 19
568 20250214 120300 328361200 39150 39150 39150 39150 2
569 20250214 120200 328282900 39100 39100 39100 39100 0
570 20250214 120100 328282900 39100 39100 39100 39100 6
571 20250214 120000 328048300 39100 39100 39100 39100 0
572 20250214 115900 328048300 39100 39100 39100 39100 0
573 20250214 115800 328048300 39100 39100 39100 39100 34
574 20250214 115700 326718900 39100 39100 39100 39100 59
575 20250214 115600 324412000 39150 39150 39150 39150 1
576 20250214 115500 324372850 39150 39100 39150 39100 102
577 20250214 115400 320384550 39100 39100 39100 39100 27
578 20250214 115300 319328850 39100 39100 39100 39100 0
579 20250214 115200 319328850 39100 39100 39100 39100 0
580 20250214 115100 319328850 39100 39100 39100 39100 12
581 20250214 115000 318859650 39100 39150 39150 39100 2
582 20250214 114900 318781400 39150 39150 39150 39100 26
583 20250214 114800 317764600 39150 39150 39150 39150 2
584 20250214 114700 317686300 39200 39150 39200 39150 48
585 20250214 114600 315806600 39200 39200 39200 39100 54
586 20250214 114500 313690100 39250 39250 39250 39250 5
587 20250214 114400 313493850 39300 39300 39300 39300 6
588 20250214 114300 313258050 39300 39200 39300 39200 437
589 20250214 114200 296114150 39200 39200 39200 39200 4
590 20250214 114100 295957350 39200 39200 39200 39200 0
591 20250214 114000 295957350 39200 39200 39200 39200 1
592 20250214 113900 295918150 39200 39200 39200 39200 0
593 20250214 113800 295918150 39200 39200 39200 39200 0
594 20250214 113700 295918150 39200 39200 39200 39200 0
595 20250214 113600 295918150 39200 39200 39200 39200 1
596 20250214 113500 295878950 39200 39200 39200 39200 0
597 20250214 113400 295878950 39200 39200 39200 39200 40
598 20250214 113300 294310950 39200 39200 39200 39200 3
599 20250214 113200 294193350 39200 39350 39350 39200 248
600 20250214 113100 284466600 39200 39150 39200 39150 239
601 20250214 113000 275107500 39150 39150 39150 39150 6
602 20250214 112900 274872600 39200 39150 39200 39150 200
603 20250214 112800 267041650 39150 39150 39150 39150 2
604 20250214 112700 266963350 39150 39150 39150 39150 0
605 20250214 112600 266963350 39150 39100 39150 39100 52
606 20250214 112500 264929950 39100 39100 39100 39100 2
607 20250214 112400 264851750 39100 39100 39100 39100 34
608 20250214 112300 263522350 39050 39050 39050 39050 0
609 20250214 112200 263522350 39050 39050 39050 39050 0
610 20250214 112100 263522350 39050 39050 39050 39050 0
611 20250214 112000 263522350 39050 39050 39050 39050 6
612 20250214 111900 263288050 39050 39050 39050 39050 6
613 20250214 111800 263053750 39050 39050 39050 39050 0
614 20250214 111700 263053750 39050 39050 39050 39050 60
615 20250214 111600 260710750 39050 39050 39050 39050 1
616 20250214 111500 260671700 39050 39050 39050 39050 0
617 20250214 111400 260671700 39050 39050 39050 39050 2
618 20250214 111300 260593600 39050 39050 39050 39050 8
619 20250214 111200 260281200 39050 39050 39050 39050 37
620 20250214 111100 258836350 39100 39100 39100 39100 5
621 20250214 111000 258640850 39150 39150 39150 39150 0
622 20250214 110900 258640850 39150 39150 39150 39150 0
623 20250214 110800 258640850 39150 39150 39150 39150 0
624 20250214 110700 258640850 39150 39150 39150 39150 15
625 20250214 110600 258053600 39100 39150 39150 39100 22
626 20250214 110500 257192700 39150 39150 39150 39150 2
627 20250214 110400 257114400 39200 39200 39200 39200 0
628 20250214 110300 257114400 39200 39200 39200 39200 1
629 20250214 110200 257075200 39150 39000 39150 39000 567
630 20250214 110100 234936100 38950 38950 38950 38950 2
631 20250214 110000 234858200 38950 38950 38950 38950 0
632 20250214 105900 234858200 38950 38950 38950 38950 0
633 20250214 105800 234858200 38950 38950 38950 38950 6
634 20250214 105700 234624500 39050 39050 39050 39050 0
635 20250214 105600 234624500 39050 39000 39050 39000 11
636 20250214 105500 234195450 39000 39050 39050 38950 162
637 20250214 105400 227872800 39100 39100 39100 39100 34
638 20250214 105300 226543400 39100 39100 39100 39100 20
639 20250214 105200 225761400 39100 39100 39100 39100 4
640 20250214 105100 225605000 39100 39100 39100 39100 8
641 20250214 105000 225292200 39050 39050 39050 39050 0
642 20250214 104900 225292200 39050 39050 39050 39050 10
643 20250214 104800 224901700 38950 38950 38950 38950 0
644 20250214 104700 224901700 38950 38950 38950 38950 0
645 20250214 104600 224901700 38950 38950 38950 38950 2
646 20250214 104500 224823800 38950 38950 38950 38950 1
647 20250214 104400 224784850 39050 38950 39050 38950 9
648 20250214 104300 224433500 39050 39000 39050 39000 13
649 20250214 104200 223926000 39050 39000 39050 39000 9
650 20250214 104100 223574750 38950 38950 38950 38950 3
651 20250214 104000 223457900 38950 38950 38950 38950 1
652 20250214 103900 223418950 39050 38900 39050 38900 5
653 20250214 103800 223223850 38950 38950 38950 38900 47
654 20250214 103700 221394350 38950 39000 39000 38950 119
655 20250214 103600 216755450 39000 39050 39050 39000 22
656 20250214 103500 215897400 39050 39050 39050 39050 1
657 20250214 103400 215858350 39050 39050 39050 39050 33
658 20250214 103300 214569700 39150 39150 39150 39150 0
659 20250214 103200 214569700 39150 39150 39150 39150 0
660 20250214 103100 214569700 39150 39150 39150 39150 18
661 20250214 103000 213865000 39150 39150 39150 39150 8
662 20250214 102900 213551800 39150 39150 39150 39150 15
663 20250214 102800 212964550 39150 39150 39150 39150 0
664 20250214 102700 212964550 39150 39150 39150 39150 3
665 20250214 102600 212847100 39150 39150 39150 39150 6
666 20250214 102500 212612200 39150 39050 39150 39050 71
667 20250214 102400 209836250 39050 38950 39050 38950 26
668 20250214 102300 208822300 39000 38900 39000 38900 9
669 20250214 102200 208471400 38900 39000 39000 38900 63
670 20250214 102100 206017950 39050 39050 39050 39050 1
671 20250214 102000 205978900 39050 39000 39050 39000 10
672 20250214 101900 205588450 38950 38950 38950 38950 25
673 20250214 101800 204614700 38950 38950 38950 38950 7
674 20250214 101700 204342050 38950 38950 38950 38950 20
675 20250214 101600 203563050 39000 39000 39000 39000 26
676 20250214 101500 202549050 39000 38900 39000 38900 120
677 20250214 101400 197879450 38900 38900 38900 38850 92
678 20250214 101300 194300900 38900 38900 38900 38900 8
679 20250214 101200 193989700 38900 38900 38900 38900 4
680 20250214 101100 193834100 38900 38950 38950 38900 103
681 20250214 101000 189827150 39000 39000 39000 39000 20
682 20250214 100900 189047150 38950 38950 38950 38950 15
683 20250214 100800 188462900 38950 38950 38950 38950 3
684 20250214 100700 188346050 38950 39000 39000 38950 29
685 20250214 100600 187216450 39000 38900 39000 38900 11
686 20250214 100500 186788250 38900 38900 38900 38900 232
687 20250214 100400 177763450 38850 38900 38900 38850 40
688 20250214 100300 176208500 38850 38950 38950 38850 71
689 20250214 100200 173446000 39100 38950 39100 38950 54
690 20250214 100100 171339850 38950 38900 38950 38900 108
691 20250214 100000 167135750 38950 38900 38950 38900 16
692 20250214 095900 166513250 38950 39050 39050 38950 293
693 20250214 095800 155084350 39100 39100 39100 39100 6
694 20250214 095700 154849750 39100 39100 39100 39100 6
695 20250214 095600 154615150 39100 39100 39100 39100 6
696 20250214 095500 154380550 39100 39150 39150 39100 14
697 20250214 095400 153832700 39150 39150 39150 39150 19
698 20250214 095300 153088850 39150 39100 39150 39100 32
699 20250214 095200 151837200 39050 39050 39050 39050 13
700 20250214 095100 151329550 39050 39050 39050 39050 3
701 20250214 095000 151212400 39050 39050 39050 39050 16
702 20250214 094900 150587600 39050 39050 39050 39050 5
703 20250214 094800 150392350 39050 39050 39150 39050 111
704 20250214 094700 146052700 39050 39050 39050 39050 22
705 20250214 094600 145193600 39100 39150 39150 39050 156
706 20250214 094500 139099050 39150 39100 39150 39100 57
707 20250214 094400 136869600 39050 39000 39100 39000 200
708 20250214 094300 129067850 39050 39000 39050 39000 27
709 20250214 094200 128014500 39100 39050 39100 39000 118
710 20250214 094100 123406850 39100 39100 39100 39100 15
711 20250214 094000 122820350 39150 39150 39150 39150 2
712 20250214 093900 122742050 39100 39100 39100 39100 8
713 20250214 093800 122429250 39100 39100 39100 39050 61
714 20250214 093700 120045650 39150 39250 39250 39150 25
715 20250214 093600 119066800 39250 39250 39250 39250 4
716 20250214 093500 118909800 39200 39150 39200 39150 11
717 20250214 093400 118479100 39150 39200 39250 39150 104
718 20250214 093300 114404100 39150 39400 39400 39150 136
719 20250214 093200 109066600 39400 39350 39400 39300 54
720 20250214 093100 106942700 39350 39450 39450 39350 11
721 20250214 093000 106509750 39450 39400 39450 39400 9
722 20250214 092900 106155050 39400 39300 39400 39300 22
723 20250214 092800 105289250 39300 39300 39300 39300 1
724 20250214 092700 105249950 39300 39300 39300 39300 1
725 20250214 092600 105210650 39300 39450 39450 39300 19
726 20250214 092500 104463200 39450 39500 39500 39300 46
727 20250214 092400 102651800 39450 39450 39450 39450 4
728 20250214 092300 102494000 39450 39450 39450 39450 14
729 20250214 092200 101941700 39450 39400 39450 39400 92
730 20250214 092100 98313750 39450 39350 39450 39350 224
731 20250214 092000 89488700 39350 39400 39400 39250 37
732 20250214 091900 88034200 39250 39300 39300 39250 109
733 20250214 091800 83753000 39350 39350 39350 39350 8
734 20250214 091700 83438200 39400 39400 39400 39400 3
735 20250214 091600 83320000 39250 39250 39300 39250 15
736 20250214 091500 82731200 39400 39250 39400 39250 4
737 20250214 091400 82573900 39400 39400 39400 39400 50
738 20250214 091300 80603900 39400 39300 39400 39300 249
739 20250214 091200 70804650 39300 39250 39300 39250 5
740 20250214 091100 70608200 39450 39300 39450 39250 53
741 20250214 091000 68520500 39300 39300 39400 39250 28
742 20250214 090900 67420050 39250 39250 39250 39250 21
743 20250214 090800 66595800 39350 39050 39350 39050 98
744 20250214 090700 62761650 39050 39050 39050 39050 40
745 20250214 090600 61199650 39050 39050 39050 39050 8
746 20250214 090500 60887250 39000 39400 39400 39000 52
747 20250214 090400 58852050 39400 38950 39400 38800 76
748 20250214 090300 55893700 38950 38950 39450 38850 474
749 20250214 090200 37387550 38900 39050 39050 38850 297
750 20250214 090100 25812300 39050 39300 39300 39050 229
751 20250214 090000 16843200 39300 39450 39450 39300 427