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

758
399720/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,758 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,213600,52091299200,57400,57400,57400,57400,6780
20250214,213500,52091299200,57400,57400,57400,57400,0
20250214,213400,52091299200,57400,57400,57400,57400,0
20250214,213300,52091299200,57400,57400,57400,57400,0
20250214,213200,52091299200,57400,57400,57400,57400,0
20250214,213100,52091299200,57400,57400,57400,57400,0
20250214,213000,52091299200,57400,57400,57400,57400,0
20250214,212900,52091299200,57400,57400,57400,57400,0
20250214,212800,52091299200,57400,57400,57400,57400,0
20250214,212700,52091299200,57400,57400,57400,57400,0
20250214,212600,52091299200,57400,57400,57400,57400,0
20250214,212500,52091299200,57400,57400,57400,57400,0
20250214,212400,52091299200,57400,57400,57400,57400,0
20250214,212300,52091299200,57400,57400,57400,57400,0
20250214,212200,52091299200,57400,57400,57400,57400,0
20250214,212100,52091299200,57400,57400,57400,57400,0
20250214,212000,52091299200,57400,57400,57400,57400,0
20250214,211900,52091299200,57400,57400,57400,57400,0
20250214,211800,52091299200,57400,57400,57400,57400,0
20250214,211700,52091299200,57400,57400,57400,57400,0
20250214,211600,52091299200,57400,57400,57400,57400,0
20250214,211500,52091299200,57400,57400,57400,57400,0
20250214,211400,52091299200,57400,57400,57400,57400,0
20250214,211300,52091299200,57400,57400,57400,57400,0
20250214,211200,52091299200,57400,57400,57400,57400,0
20250214,211100,52091299200,57400,57400,57400,57400,0
20250214,211000,52091299200,57400,57400,57400,57400,0
20250214,210900,52091299200,57400,57400,57400,57400,0
20250214,210800,52091299200,57400,57400,57400,57400,0
20250214,210700,52091299200,57400,57400,57400,57400,0
20250214,210600,52091299200,57400,57400,57400,57400,6780
20250214,210500,52091299200,57400,57400,57400,57400,0
20250214,210400,52091299200,57400,57400,57400,57400,0
20250214,210300,52091299200,57400,57400,57400,57400,0
20250214,210200,52091299200,57400,57400,57400,57400,0
20250214,210100,52091299200,57400,57400,57400,57400,0
20250214,210000,52091299200,57400,57400,57400,57400,0
20250214,205900,52091299200,57400,57400,57400,57400,0
20250214,205800,52091299200,57400,57400,57400,57400,0
20250214,205700,52091299200,57400,57400,57400,57400,0
20250214,205600,52091299200,57400,57400,57400,57400,0
20250214,205500,52091299200,57400,57400,57400,57400,0
20250214,205400,52091299200,57400,57400,57400,57400,0
20250214,205300,52091299200,57400,57400,57400,57400,0
20250214,205200,52091299200,57400,57400,57400,57400,0
20250214,205100,52091299200,57400,57400,57400,57400,0
20250214,205000,52091299200,57400,57400,57400,57400,0
20250214,204900,52091299200,57400,57400,57400,57400,0
20250214,204800,52091299200,57400,57400,57400,57400,0
20250214,204700,52091299200,57400,57400,57400,57400,0
20250214,204600,52091299200,57400,57400,57400,57400,0
20250214,204500,52091299200,57400,57400,57400,57400,0
20250214,204400,52091299200,57400,57400,57400,57400,0
20250214,204300,52091299200,57400,57400,57400,57400,0
20250214,204200,52091299200,57400,57400,57400,57400,0
20250214,204100,52091299200,57400,57400,57400,57400,0
20250214,204000,52091299200,57400,57400,57400,57400,0
20250214,203900,52091299200,57400,57400,57400,57400,0
20250214,203800,52091299200,57400,57400,57400,57400,0
20250214,203700,52091299200,57400,57400,57400,57400,0
20250214,203600,52091299200,57400,57400,57400,57400,6780
20250214,203500,52091299200,57400,57400,57400,57400,0
20250214,203400,52091299200,57400,57400,57400,57400,0
20250214,203300,52091299200,57400,57400,57400,57400,0
20250214,203200,52091299200,57400,57400,57400,57400,0
20250214,203100,52091299200,57400,57400,57400,57400,0
20250214,203000,52091299200,57400,57400,57400,57400,0
20250214,202900,52091299200,57400,57400,57400,57400,0
20250214,202800,52091299200,57400,57400,57400,57400,0
20250214,202700,52091299200,57400,57400,57400,57400,0
20250214,202600,52091299200,57400,57400,57400,57400,0
20250214,202500,52091299200,57400,57400,57400,57400,0
20250214,202400,52091299200,57400,57400,57400,57400,0
20250214,202300,52091299200,57400,57400,57400,57400,0
20250214,202200,52091299200,57400,57400,57400,57400,0
20250214,202100,52091299200,57400,57400,57400,57400,0
20250214,202000,52091299200,57400,57400,57400,57400,0
20250214,201900,52091299200,57400,57400,57400,57400,0
20250214,201800,52091299200,57400,57400,57400,57400,0
20250214,201700,52091299200,57400,57400,57400,57400,0
20250214,201600,52091299200,57400,57400,57400,57400,0
20250214,201500,52091299200,57400,57400,57400,57400,0
20250214,201400,52091299200,57400,57400,57400,57400,0
20250214,201300,52091299200,57400,57400,57400,57400,0
20250214,201200,52091299200,57400,57400,57400,57400,0
20250214,201100,52091299200,57400,57400,57400,57400,0
20250214,201000,52091299200,57400,57400,57400,57400,0
20250214,200900,52091299200,57400,57400,57400,57400,0
20250214,200800,52091299200,57400,57400,57400,57400,0
20250214,200700,52091299200,57400,57400,57400,57400,0
20250214,200600,52091299200,57400,57400,57400,57400,6780
20250214,200500,52091299200,57400,57400,57400,57400,0
20250214,200400,52091299200,57400,57400,57400,57400,0
20250214,200300,52091299200,57400,57400,57400,57400,0
20250214,200200,52091299200,57400,57400,57400,57400,0
20250214,200100,52091299200,57400,57400,57400,57400,0
20250214,200000,52091299200,57400,57400,57400,57400,0
20250214,195900,52091299200,57400,57400,57400,57400,0
20250214,195800,52091299200,57400,57400,57400,57400,0
20250214,195700,52091299200,57400,57400,57400,57400,0
20250214,195600,52091299200,57400,57400,57400,57400,0
20250214,195500,52091299200,57400,57400,57400,57400,0
20250214,195400,52091299200,57400,57400,57400,57400,0
20250214,195300,52091299200,57400,57400,57400,57400,0
20250214,195200,52091299200,57400,57400,57400,57400,0
20250214,195100,52091299200,57400,57400,57400,57400,0
20250214,195000,52091299200,57400,57400,57400,57400,0
20250214,194900,52091299200,57400,57400,57400,57400,0
20250214,194800,52091299200,57400,57400,57400,57400,0
20250214,194700,52091299200,57400,57400,57400,57400,0
20250214,194600,52091299200,57400,57400,57400,57400,0
20250214,194500,52091299200,57400,57400,57400,57400,0
20250214,194400,52091299200,57400,57400,57400,57400,0
20250214,194300,52091299200,57400,57400,57400,57400,0
20250214,194200,52091299200,57400,57400,57400,57400,0
20250214,194100,52091299200,57400,57400,57400,57400,0
20250214,194000,52091299200,57400,57400,57400,57400,0
20250214,193900,52091299200,57400,57400,57400,57400,0
20250214,193800,52091299200,57400,57400,57400,57400,0
20250214,193700,52091299200,57400,57400,57400,57400,0
20250214,193600,52091299200,57400,57400,57400,57400,6780
20250214,193500,52091299200,57400,57400,57400,57400,0
20250214,193400,52091299200,57400,57400,57400,57400,0
20250214,193300,52091299200,57400,57400,57400,57400,0
20250214,193200,52091299200,57400,57400,57400,57400,0
20250214,193100,52091299200,57400,57400,57400,57400,0
20250214,193000,52091299200,57400,57400,57400,57400,0
20250214,192900,52091299200,57400,57400,57400,57400,0
20250214,192800,52091299200,57400,57400,57400,57400,0
20250214,192700,52091299200,57400,57400,57400,57400,0
20250214,192600,52091299200,57400,57400,57400,57400,0
20250214,192500,52091299200,57400,57400,57400,57400,0
20250214,192400,52091299200,57400,57400,57400,57400,0
20250214,192300,52091299200,57400,57400,57400,57400,0
20250214,192200,52091299200,57400,57400,57400,57400,0
20250214,192100,52091299200,57400,57400,57400,57400,0
20250214,192000,52091299200,57400,57400,57400,57400,0
20250214,191900,52091299200,57400,57400,57400,57400,0
20250214,191800,52091299200,57400,57400,57400,57400,0
20250214,191700,52091299200,57400,57400,57400,57400,0
20250214,191600,52091299200,57400,57400,57400,57400,0
20250214,191500,52091299200,57400,57400,57400,57400,0
20250214,191400,52091299200,57400,57400,57400,57400,0
20250214,191300,52091299200,57400,57400,57400,57400,0
20250214,191200,52091299200,57400,57400,57400,57400,0
20250214,191100,52091299200,57400,57400,57400,57400,0
20250214,191000,52091299200,57400,57400,57400,57400,0
20250214,190900,52091299200,57400,57400,57400,57400,0
20250214,190800,52091299200,57400,57400,57400,57400,0
20250214,190700,52091299200,57400,57400,57400,57400,0
20250214,190600,52091299200,57400,57400,57400,57400,6780
20250214,190500,52091299200,57400,57400,57400,57400,0
20250214,190400,52091299200,57400,57400,57400,57400,0
20250214,190300,52091299200,57400,57400,57400,57400,0
20250214,190200,52091299200,57400,57400,57400,57400,0
20250214,190100,52091299200,57400,57400,57400,57400,0
20250214,190000,52091299200,57400,57400,57400,57400,0
20250214,185900,52091299200,57400,57400,57400,57400,0
20250214,185800,52091299200,57400,57400,57400,57400,0
20250214,185700,52091299200,57400,57400,57400,57400,0
20250214,185600,52091299200,57400,57400,57400,57400,0
20250214,185500,52091299200,57400,57400,57400,57400,0
20250214,185400,52091299200,57400,57400,57400,57400,0
20250214,185300,52091299200,57400,57400,57400,57400,0
20250214,185200,52091299200,57400,57400,57400,57400,0
20250214,185100,52091299200,57400,57400,57400,57400,0
20250214,185000,52091299200,57400,57400,57400,57400,0
20250214,184900,52091299200,57400,57400,57400,57400,0
20250214,184800,52091299200,57400,57400,57400,57400,0
20250214,184700,52091299200,57400,57400,57400,57400,0
20250214,184600,52091299200,57400,57400,57400,57400,0
20250214,184500,52091299200,57400,57400,57400,57400,0
20250214,184400,52091299200,57400,57400,57400,57400,0
20250214,184300,52091299200,57400,57400,57400,57400,0
20250214,184200,52091299200,57400,57400,57400,57400,0
20250214,184100,52091299200,57400,57400,57400,57400,0
20250214,184000,52091299200,57400,57400,57400,57400,0
20250214,183900,52091299200,57400,57400,57400,57400,0
20250214,183800,52091299200,57400,57400,57400,57400,0
20250214,183700,52091299200,57400,57400,57400,57400,0
20250214,183600,52091299200,57400,57400,57400,57400,6780
20250214,183500,52091299200,57400,57400,57400,57400,0
20250214,183400,52091299200,57400,57400,57400,57400,0
20250214,183300,52091299200,57400,57400,57400,57400,0
20250214,183200,52091299200,57400,57400,57400,57400,0
20250214,183100,52091299200,57400,57400,57400,57400,0
20250214,183000,52091299200,57400,57400,57400,57400,0
20250214,182900,52091299200,57400,57400,57400,57400,0
20250214,182800,52091299200,57400,57400,57400,57400,0
20250214,182700,52091299200,57400,57400,57400,57400,0
20250214,182600,52091299200,57400,57400,57400,57400,0
20250214,182500,52091299200,57400,57400,57400,57400,0
20250214,182400,52091299200,57400,57400,57400,57400,0
20250214,182300,52091299200,57400,57400,57400,57400,0
20250214,182200,52091299200,57400,57400,57400,57400,0
20250214,182100,52091299200,57400,57400,57400,57400,0
20250214,182000,52091299200,57400,57400,57400,57400,0
20250214,181900,52091299200,57400,57400,57400,57400,0
20250214,181800,52091299200,57400,57400,57400,57400,0
20250214,181700,52091299200,57400,57400,57400,57400,0
20250214,181600,52091299200,57400,57400,57400,57400,0
20250214,181500,52091299200,57400,57400,57400,57400,0
20250214,181400,52091299200,57400,57400,57400,57400,0
20250214,181300,52091299200,57400,57400,57400,57400,0
20250214,181200,52091299200,57400,57400,57400,57400,0
20250214,181100,52091299200,57400,57400,57400,57400,0
20250214,181000,52091299200,57400,57400,57400,57400,0
20250214,180900,52091299200,57400,57400,57400,57400,0
20250214,180800,52091299200,57400,57400,57400,57400,0
20250214,180700,52091299200,57400,57400,57400,57400,0
20250214,180600,52091299200,57400,57400,57400,57400,6780
20250214,180500,52091299200,57400,57400,57400,57400,0
20250214,180400,52091299200,57400,57400,57400,57400,0
20250214,180300,52091299200,57400,57400,57400,57400,0
20250214,180200,52091299200,57400,57400,57400,57400,0
20250214,180100,52091299200,57400,57400,57400,57400,0
20250214,180000,52091299200,57400,57400,57400,57400,0
20250214,175900,52091299200,57400,57400,57400,57400,0
20250214,175800,52091299200,57400,57400,57400,57400,0
20250214,175700,52091299200,57400,57400,57400,57400,0
20250214,175600,52091299200,57400,57400,57400,57400,0
20250214,175500,52091299200,57400,57400,57400,57400,0
20250214,175400,52091299200,57400,57400,57400,57400,0
20250214,175300,52091299200,57400,57400,57400,57400,0
20250214,175200,52091299200,57400,57400,57400,57400,0
20250214,175100,52091299200,57400,57400,57400,57400,0
20250214,175000,52091299200,57400,57400,57400,57400,0
20250214,174900,52091299200,57400,57400,57400,57400,0
20250214,174800,52091299200,57400,57400,57400,57400,0
20250214,174700,52091299200,57400,57400,57400,57400,0
20250214,174600,52091299200,57400,57400,57400,57400,0
20250214,174500,52091299200,57400,57400,57400,57400,0
20250214,174400,52091299200,57400,57400,57400,57400,0
20250214,174300,52091299200,57400,57400,57400,57400,0
20250214,174200,52091299200,57400,57400,57400,57400,0
20250214,174100,52091299200,57400,57400,57400,57400,0
20250214,174000,52091299200,57400,57400,57400,57400,0
20250214,173900,52091299200,57400,57400,57400,57400,0
20250214,173800,52091299200,57400,57400,57400,57400,0
20250214,173700,52091299200,57400,57400,57400,57400,0
20250214,173600,52091299200,57400,57400,57400,57400,6780
20250214,173500,52091299200,57400,57400,57400,57400,0
20250214,173400,52091299200,57400,57400,57400,57400,0
20250214,173300,52091299200,57400,57400,57400,57400,0
20250214,173200,52091299200,57400,57400,57400,57400,0
20250214,173100,52091299200,57400,57400,57400,57400,0
20250214,173000,52091299200,57400,57400,57400,57400,0
20250214,172900,52091299200,57400,57400,57400,57400,0
20250214,172800,52091299200,57400,57400,57400,57400,0
20250214,172700,52091299200,57400,57400,57400,57400,0
20250214,172600,52091299200,57400,57400,57400,57400,0
20250214,172500,52091299200,57400,57400,57400,57400,0
20250214,172400,52091299200,57400,57400,57400,57400,0
20250214,172300,52091299200,57400,57400,57400,57400,0
20250214,172200,52091299200,57400,57400,57400,57400,0
20250214,172100,52091299200,57400,57400,57400,57400,0
20250214,172000,52091299200,57400,57400,57400,57400,0
20250214,171900,52091299200,57400,57400,57400,57400,0
20250214,171800,52091299200,57400,57400,57400,57400,0
20250214,171700,52091299200,57400,57400,57400,57400,0
20250214,171600,52091299200,57400,57400,57400,57400,0
20250214,171500,52091299200,57400,57400,57400,57400,0
20250214,171400,52091299200,57400,57400,57400,57400,0
20250214,171300,52091299200,57400,57400,57400,57400,0
20250214,171200,52091299200,57400,57400,57400,57400,0
20250214,171100,52091299200,57400,57400,57400,57400,0
20250214,171000,52091299200,57400,57400,57400,57400,0
20250214,170900,52091299200,57400,57400,57400,57400,0
20250214,170800,52091299200,57400,57400,57400,57400,0
20250214,170700,52091299200,57400,57400,57400,57400,0
20250214,170600,52091299200,57400,57400,57400,57400,6780
20250214,170500,52091299200,57400,57400,57400,57400,0
20250214,170400,52091299200,57400,57400,57400,57400,0
20250214,170300,52091299200,57400,57400,57400,57400,0
20250214,170200,52091299200,57400,57400,57400,57400,0
20250214,170100,52091299200,57400,57400,57400,57400,0
20250214,170000,52091299200,57400,57400,57400,57400,0
20250214,165900,52091299200,57400,57400,57400,57400,0
20250214,165800,52091299200,57400,57400,57400,57400,0
20250214,165700,52091299200,57400,57400,57400,57400,0
20250214,165600,52091299200,57400,57400,57400,57400,0
20250214,165500,52091299200,57400,57400,57400,57400,0
20250214,165400,52091299200,57400,57400,57400,57400,0
20250214,165300,52091299200,57400,57400,57400,57400,0
20250214,165200,52091299200,57400,57400,57400,57400,0
20250214,165100,52091299200,57400,57400,57400,57400,0
20250214,165000,52091299200,57400,57400,57400,57400,0
20250214,164900,52091299200,57400,57400,57400,57400,0
20250214,164800,52091299200,57400,57400,57400,57400,0
20250214,164700,52091299200,57400,57400,57400,57400,0
20250214,164600,52091299200,57400,57400,57400,57400,0
20250214,164500,52091299200,57400,57400,57400,57400,0
20250214,164400,52091299200,57400,57400,57400,57400,0
20250214,164300,52091299200,57400,57400,57400,57400,0
20250214,164200,52091299200,57400,57400,57400,57400,0
20250214,164100,52091299200,57400,57400,57400,57400,0
20250214,164000,52091299200,57400,57400,57400,57400,0
20250214,163900,52091299200,57400,57400,57400,57400,0
20250214,163800,52091299200,57400,57400,57400,57400,0
20250214,163700,52091299200,57400,57400,57400,57400,0
20250214,163600,52091299200,57400,57400,57400,57400,6780
20250214,163500,52091299200,57400,57400,57400,57400,0
20250214,163400,52091299200,57400,57400,57400,57400,0
20250214,163300,52091299200,57400,57400,57400,57400,0
20250214,163200,52091299200,57400,57400,57400,57400,0
20250214,163100,52091299200,57400,57400,57400,57400,0
20250214,163000,52091299200,57400,57400,57400,57400,0
20250214,162900,52091299200,57400,57400,57400,57400,0
20250214,162800,52091299200,57400,57400,57400,57400,0
20250214,162700,52091299200,57400,57400,57400,57400,0
20250214,162600,52091299200,57400,57400,57400,57400,0
20250214,162500,52091299200,57400,57400,57400,57400,0
20250214,162400,52091299200,57400,57400,57400,57400,0
20250214,162300,52091299200,57400,57400,57400,57400,0
20250214,162200,52091299200,57400,57400,57400,57400,0
20250214,162100,52091299200,57400,57400,57400,57400,0
20250214,162000,52091299200,57400,57400,57400,57400,0
20250214,161900,52091299200,57400,57400,57400,57400,0
20250214,161800,52091299200,57400,57400,57400,57400,0
20250214,161700,52091299200,57400,57400,57400,57400,0
20250214,161600,52091299200,57400,57400,57400,57400,0
20250214,161500,52091299200,57400,57400,57400,57400,0
20250214,161400,52091299200,57400,57400,57400,57400,0
20250214,161300,52091299200,57400,57400,57400,57400,0
20250214,161200,52091299200,57400,57400,57400,57400,0
20250214,161100,52091299200,57400,57400,57400,57400,0
20250214,161000,52091299200,57400,57400,57400,57400,0
20250214,160900,52091299200,57400,57400,57400,57400,0
20250214,160800,52091299200,57400,57400,57400,57400,0
20250214,160700,52091299200,57400,57400,57400,57400,0
20250214,160600,52091299200,57400,57400,57400,57400,6780
20250214,160500,52091299200,57400,57400,57400,57400,0
20250214,160400,52091299200,57400,57400,57400,57400,0
20250214,160300,52091299200,57400,57400,57400,57400,0
20250214,160200,52091299200,57400,57400,57400,57400,0
20250214,160100,52091299200,57400,57400,57400,57400,0
20250214,160000,52091299200,57400,57400,57400,57400,0
20250214,155900,52091299200,57400,57400,57400,57400,0
20250214,155800,52091299200,57400,57400,57400,57400,0
20250214,155700,52091299200,57400,57400,57400,57400,0
20250214,155600,52091299200,57400,57400,57400,57400,0
20250214,155500,52091299200,57400,57400,57400,57400,0
20250214,155400,52091299200,57400,57400,57400,57400,0
20250214,155300,52091299200,57400,57400,57400,57400,0
20250214,155200,52091299200,57400,57400,57400,57400,0
20250214,155100,52091299200,57400,57400,57400,57400,0
20250214,155000,52091299200,57400,57400,57400,57400,0
20250214,154900,52091299200,57400,57400,57400,57400,0
20250214,154800,52091299200,57400,57400,57400,57400,0
20250214,154700,52091299200,57400,57400,57400,57400,0
20250214,154600,52091299200,57400,57400,57400,57400,0
20250214,154500,52091299200,57400,57400,57400,57400,0
20250214,154400,52091299200,57400,57400,57400,57400,0
20250214,154300,52091299200,57400,57400,57400,57400,0
20250214,154200,52091299200,57400,57400,57400,57400,0
20250214,154100,52091299200,57400,57400,57400,57400,0
20250214,154000,52091299200,57400,57400,57400,57400,0
20250214,153900,52091299200,57400,57400,57400,57400,0
20250214,153800,52091299200,57400,57400,57400,57400,0
20250214,153700,52091299200,57400,57400,57400,57400,0
20250214,153600,52091299200,57400,57400,57400,57400,6780
20250214,153500,52091299200,57400,57400,57400,57400,0
20250214,153400,52091299200,57400,57400,57400,57400,0
20250214,153300,52091299200,57400,57400,57400,57400,0
20250214,153200,52091299200,57400,57400,57400,57400,0
20250214,153100,52091299200,57400,57400,57400,57400,0
20250214,153000,52091299200,57400,57400,57400,57400,6780
20250214,152900,51702127200,57400,57400,57400,57400,0
20250214,152800,51702127200,57400,57400,57400,57400,0
20250214,152700,51702127200,57400,57400,57400,57400,0
20250214,152600,51702127200,57400,57400,57400,57400,0
20250214,152500,51702127200,57400,57400,57400,57400,0
20250214,152400,51702127200,57400,57400,57400,57400,0
20250214,152300,51702127200,57400,57400,57400,57400,0
20250214,152200,51702127200,57400,57400,57400,57400,0
20250214,152100,51702127200,57400,57400,57400,57400,0
20250214,152000,51702127200,57400,57400,57400,57400,0
20250214,151900,51702127200,57400,57400,57500,57400,775
20250214,151800,51657600100,57500,57500,57500,57400,938
20250214,151700,51603732600,57500,57400,57500,57400,621
20250214,151600,51568039200,57400,57300,57500,57300,924
20250214,151500,51514982300,57300,57400,57500,57300,444
20250214,151400,51489494800,57500,57300,57500,57300,496
20250214,151300,51461019700,57300,57300,57400,57300,1236
20250214,151200,51390171000,57300,57100,57300,57100,567
20250214,151100,51357763100,57100,57100,57300,57000,903
20250214,151000,51306251600,57100,57100,57300,57000,1212
20250214,150900,51237021500,57000,57100,57100,57000,602
20250214,150800,51202683800,57100,56800,57100,56800,912
20250214,150700,51150754100,56900,56900,56900,56800,866
20250214,150600,51101527400,56900,57000,57100,56900,1474
20250214,150500,51017478800,57000,57300,57300,57000,1316
20250214,150400,50942399900,57200,57000,57300,57000,2162
20250214,150300,50818743300,56900,57000,57100,56900,1532
20250214,150200,50731498600,57000,57100,57100,57000,479
20250214,150100,50704165100,57000,57000,57100,57000,947
20250214,150000,50650141700,57000,57000,57100,56900,1223
20250214,145900,50580462800,57000,57100,57100,57000,2006
20250214,145800,50466078000,57100,57200,57200,57100,747
20250214,145700,50423368600,57100,57200,57200,57000,4035
20250214,145600,50193204200,57200,57200,57300,57100,2053
20250214,145500,50075843500,57200,57400,57400,57200,1936
20250214,145400,49965019000,57300,57300,57400,57300,948
20250214,145300,49910690300,57300,57400,57500,57300,1994
20250214,145200,49796304900,57500,57500,57600,57400,740
20250214,145100,49753769300,57500,57600,57600,57500,2760
20250214,145000,49594948600,57600,57700,57700,57600,191
20250214,144900,49583941600,57700,57700,57700,57600,215
20250214,144800,49571539600,57700,57600,57700,57600,171
20250214,144700,49561677700,57800,57800,57800,57600,209
20250214,144600,49549611600,57800,57800,57900,57700,828
20250214,144500,49501806600,57900,57900,58000,57800,666
20250214,144400,49463301100,57800,57900,58100,57800,1629
20250214,144300,49368880000,57900,58000,58100,57900,408
20250214,144200,49345237000,58000,58100,58200,57900,840
20250214,144100,49296494300,58100,58100,58100,57900,699
20250214,144000,49255934600,58000,57900,58000,57900,742
20250214,143900,49212900200,57900,58000,58000,57900,597
20250214,143800,49178287000,58000,57900,58000,57800,402
20250214,143700,49155008700,58000,57700,58000,57700,1752
20250214,143600,49053667300,57700,57700,57800,57700,120
20250214,143500,49046734300,57800,57800,57800,57700,233
20250214,143400,49033276400,57800,57700,57800,57700,286
20250214,143300,49016756700,57800,57800,57800,57700,200
20250214,143200,49005212900,57800,57800,57800,57700,68
20250214,143100,49001282700,57800,57800,57800,57700,955
20250214,143000,48946167300,57800,57800,57900,57700,126
20250214,142900,48938881800,57800,57700,57900,57700,113
20250214,142800,48932345100,57900,57800,57900,57800,155
20250214,142700,48923382900,57800,57800,57900,57800,481
20250214,142600,48895561800,57800,57800,57800,57700,270
20250214,142500,48879975900,57800,57800,57900,57700,713
20250214,142400,48838815300,57700,57600,57800,57600,449
20250214,142300,48812920400,57700,57700,57700,57700,323
20250214,142200,48794283300,57700,57800,57900,57700,331
20250214,142100,48775166400,57800,57800,57900,57700,392
20250214,142000,48752482500,57700,57800,57800,57700,207
20250214,141900,48740528000,57700,57700,57800,57700,65
20250214,141800,48736773000,57800,57700,57800,57700,281
20250214,141700,48720534600,57700,57800,57800,57700,250
20250214,141600,48706101500,57700,57800,57800,57700,157
20250214,141500,48697036800,57800,57700,57800,57700,319
20250214,141400,48678600800,57800,57700,57800,57700,622
20250214,141300,48642675500,57700,57700,57800,57700,298
20250214,141200,48625479900,57800,57800,57800,57700,287
20250214,141100,48608912000,57700,57700,57800,57700,100
20250214,141000,48603139200,57700,57700,57800,57700,136
20250214,140900,48595289200,57600,57700,57800,57600,323
20250214,140800,48576647700,57700,57700,57800,57700,77
20250214,140700,48572203700,57700,57700,57800,57600,282
20250214,140600,48555933500,57700,57700,57700,57600,174
20250214,140500,48545903500,57700,57600,57700,57600,144
20250214,140400,48537597600,57600,57600,57700,57500,109
20250214,140300,48531314100,57600,57700,57800,57600,125
20250214,140200,48524103800,57600,57600,57700,57600,604
20250214,140100,48489296200,57600,57800,57800,57600,256
20250214,140000,48474540600,57700,57800,57800,57600,220
20250214,135900,48461831200,57600,57800,57800,57600,284
20250214,135800,48445440700,57800,57600,57800,57500,77
20250214,135700,48441000300,57600,57700,57800,57600,1118
20250214,135600,48376458500,57600,57600,57700,57500,271
20250214,135500,48360841200,57500,57500,57600,57500,328
20250214,135400,48341970900,57600,57400,57600,57400,533
20250214,135300,48311332800,57400,57500,57500,57400,244
20250214,135200,48297317900,57500,57500,57500,57400,719
20250214,135100,48256009600,57500,57400,57500,57400,136
20250214,135000,48248197000,57400,57600,57600,57400,306
20250214,134900,48230604400,57400,57500,57600,57400,347
20250214,134800,48210660400,57500,57600,57600,57400,244
20250214,134700,48196627300,57600,57500,57600,57400,255
20250214,134600,48181962500,57600,57700,57700,57500,310
20250214,134500,48164105700,57700,57700,57700,57600,236
20250214,134400,48150499700,57600,57700,57700,57400,6205
20250214,134300,47794165600,57700,57700,57700,57600,494
20250214,134200,47765671700,57700,57500,57700,57500,183
20250214,134100,47755116600,57600,57600,57600,57500,188
20250214,134000,47744299700,57500,57600,57600,57400,1692
20250214,133900,47646990800,57600,57800,57900,57600,319
20250214,133800,47628574500,57700,57700,58000,57700,909
20250214,133700,47576015000,57700,57600,57700,57600,159
20250214,133600,47566854100,57700,57700,57700,57600,522
20250214,133500,47536772000,57700,57600,57700,57600,367
20250214,133400,47515609300,57700,57500,57700,57400,1584
20250214,133300,47424470800,57500,57600,57600,57400,813
20250214,133200,47377733600,57500,57500,57700,57500,1230
20250214,133100,47306937700,57500,57500,57600,57500,411
20250214,133000,47283296200,57600,57600,57600,57600,626
20250214,132900,47247238600,57600,57700,57700,57600,1759
20250214,132800,47145829500,57800,57700,57800,57700,175
20250214,132700,47135719600,57700,57800,57800,57700,206
20250214,132600,47123823400,57800,57700,57800,57700,573
20250214,132500,47090758400,57700,57800,57800,57700,451
20250214,132400,47064713900,57800,57900,57900,57800,228
20250214,132300,47051527300,57800,57800,57900,57800,50
20250214,132200,47048634300,57800,57700,57800,57700,535
20250214,132100,47017758900,57700,57800,57800,57700,869
20250214,132000,46967585500,57800,57700,57800,57700,833
20250214,131900,46919507800,57800,57800,57900,57700,280
20250214,131800,46903321800,57800,57800,57900,57700,460
20250214,131700,46876729200,57800,57700,57900,57700,620
20250214,131600,46840901000,57700,57800,57800,57700,101
20250214,131500,46835065500,57800,57800,57800,57700,303
20250214,131400,46817567600,57800,57800,57800,57700,285
20250214,131300,46801114500,57700,57800,57900,57700,525
20250214,131200,46770767200,57800,57800,57900,57800,470
20250214,131100,46743598300,57900,57900,58000,57800,947
20250214,131000,46688768700,58000,58000,58000,57900,1154
20250214,130900,46621838200,58100,58100,58100,58000,357
20250214,130800,46601125600,58000,58000,58100,58000,239
20250214,130700,46587249400,58100,58100,58100,58000,162
20250214,130600,46577849700,58100,58100,58100,58000,222
20250214,130500,46564962100,58100,58100,58200,58000,1285
20250214,130400,46490301900,58200,58000,58200,57900,196
20250214,130300,46478925800,58000,58100,58200,58000,711
20250214,130200,46437674100,58100,58100,58200,58100,176
20250214,130100,46427439200,58100,58100,58200,58100,151
20250214,130000,46418664300,58200,58100,58300,58000,1086
20250214,125900,46355610200,58200,58300,58300,58100,734
20250214,125800,46312896500,58400,58400,58400,58200,555
20250214,125700,46280575900,58400,58300,58400,58300,200
20250214,125600,46268906400,58300,58400,58400,58300,360
20250214,125500,46247914500,58400,58300,58400,58300,248
20250214,125400,46233443100,58300,58300,58400,58200,159
20250214,125300,46224179700,58300,58300,58400,58300,201
20250214,125200,46212452400,58300,58300,58500,58200,635
20250214,125100,46175426600,58200,58200,58300,58100,281
20250214,125000,46159065500,58100,58200,58300,58100,797
20250214,124900,46112658600,58200,58200,58200,58100,303
20250214,124800,46095034200,58200,58100,58200,58100,133
20250214,124700,46087304000,58100,58000,58100,58000,244
20250214,124600,46073149700,58000,58100,58200,58000,485
20250214,124500,46045009600,58100,58100,58200,58100,354
20250214,124400,46024432400,58100,57900,58100,57900,225
20250214,124300,46011386100,58000,58000,58000,57900,204
20250214,124200,45999567500,57900,57900,58000,57900,95
20250214,124100,45994060200,57900,57800,58000,57800,214
20250214,124000,45981669300,57900,57800,57900,57700,412
20250214,123900,45957868800,57900,57800,57900,57700,443
20250214,123800,45932274500,57800,57700,57800,57600,2930
20250214,123700,45763296100,57700,57900,58000,57700,2156
20250214,123600,45638772000,58000,57900,58000,57900,739
20250214,123500,45595954500,57900,58000,58000,57900,299
20250214,123400,45578627500,58000,58000,58000,57900,271
20250214,123300,45562911900,58000,58000,58000,57900,304
20250214,123200,45545304300,57900,57900,58000,57900,244
20250214,123100,45531168200,58000,57800,58000,57800,361
20250214,123000,45510288000,57900,57900,58000,57800,992
20250214,122900,45452903800,57900,58100,58100,57900,849
20250214,122800,45403717500,58100,58200,58200,58000,1561
20250214,122700,45313107200,58100,58100,58200,58000,2216
20250214,122600,45184447400,58100,58300,58300,58100,1123
20250214,122500,45119130900,58300,58300,58300,58200,302
20250214,122400,45101550900,58300,58400,58400,58300,317
20250214,122300,45083063100,58400,58200,58400,58200,365
20250214,122200,45061798300,58200,58300,58400,58200,201
20250214,122100,45050083700,58400,58400,58500,58300,678
20250214,122000,45010489100,58400,58500,58500,58400,245
20250214,121900,44996170100,58500,58600,58600,58500,454
20250214,121800,44969602100,58600,58500,58600,58400,194
20250214,121700,44958240200,58500,58500,58600,58400,279
20250214,121600,44941923300,58500,58300,58600,58200,396
20250214,121500,44918791300,58400,58400,58500,58300,207
20250214,121400,44906704200,58500,58300,58500,58200,616
20250214,121300,44870781600,58300,58400,58400,58300,772
20250214,121200,44825767000,58300,58500,58500,58300,624
20250214,121100,44789331500,58500,58400,58600,58300,852
20250214,121000,44739604300,58400,58600,58600,58400,661
20250214,120900,44700989700,58600,58800,58800,58400,1434
20250214,120800,44616971300,58700,58800,58900,58700,299
20250214,120700,44599403400,58800,58900,58900,58800,717
20250214,120600,44557234300,59000,59000,59000,58900,203
20250214,120500,44545271300,59000,59000,59000,58900,270
20250214,120400,44529344600,58900,58900,59000,58900,110
20250214,120300,44522863500,58900,58900,59000,58900,167
20250214,120200,44513022500,58900,59000,59000,58900,913
20250214,120100,44459192300,58900,59000,59000,58900,443
20250214,120000,44433059600,59000,58900,59000,58800,164
20250214,115900,44423400000,59000,58900,59000,58900,209
20250214,115800,44411084000,59000,58900,59000,58900,426
20250214,115700,44385983700,58900,59000,59100,58900,1274
20250214,115600,44310728500,59000,58900,59100,58900,328
20250214,115500,44291373600,58900,59100,59100,58900,1369
20250214,115400,44210506300,59100,58900,59100,58900,393
20250214,115300,44187317600,59000,59000,59200,59000,1734
20250214,115200,44084951800,59100,59100,59100,59000,1221
20250214,115100,44012799100,59100,58900,59100,58800,1325
20250214,115000,43934608100,58900,58800,59000,58600,599
20250214,114900,43899411800,58800,58900,58900,58800,213
20250214,114800,43886870500,58900,58900,58900,58800,202
20250214,114700,43874974800,58900,58900,59000,58800,555
20250214,114600,43842280500,58900,58900,59000,58800,1962
20250214,114500,43726556100,58900,58800,58900,58700,844
20250214,114400,43676895600,58700,58900,59000,58600,1840
20250214,114300,43568832300,58900,58900,59000,58800,779
20250214,114200,43522948200,58900,58800,58900,58800,712
20250214,114100,43481023800,58900,58800,59000,58700,3625
20250214,114000,43267596000,58800,58800,58800,58700,321
20250214,113900,43248731000,58800,58800,58800,58700,457
20250214,113800,43221896200,58800,58800,58800,58700,240
20250214,113700,43207790800,58800,58800,58800,58700,350
20250214,113600,43187211000,58800,58700,58800,58700,105
20250214,113500,43181039800,58700,58800,58800,58700,197
20250214,113400,43169473100,58700,58800,58800,58700,380
20250214,113300,43147132900,58800,58600,58800,58500,729
20250214,113200,43104346400,58700,58700,58700,58600,560
20250214,113100,43071489600,58700,58600,58700,58500,1184
20250214,113000,43002031500,58500,58600,58700,58500,1357
20250214,112900,42922620400,58600,58600,58700,58600,123
20250214,112800,42915406600,58700,58600,58700,58500,289
20250214,112700,42898462100,58600,58700,58700,58600,265
20250214,112600,42882923400,58600,58600,58700,58600,254
20250214,112500,42868038200,58600,58500,58600,58500,179
20250214,112400,42857561300,58500,58500,58600,58500,502
20250214,112300,42828188300,58500,58700,58800,58500,1225
20250214,112200,42756308400,58700,58600,58700,58500,225
20250214,112100,42743127800,58500,58700,58700,58500,770
20250214,112000,42698005300,58800,58700,58800,58600,325
20250214,111900,42678927200,58700,58800,58800,58600,341
20250214,111800,42658924200,58700,58900,58900,58700,741
20250214,111700,42615352800,58800,58700,58900,58600,1638
20250214,111600,42519010100,58600,58600,58700,58500,659
20250214,111500,42480370000,58600,58500,58600,58500,199
20250214,111400,42468713000,58500,58600,58600,58500,119
20250214,111300,42461745100,58600,58500,58600,58500,204
20250214,111200,42449807400,58600,58400,58600,58400,746
20250214,111100,42406166600,58300,58400,58400,58300,49
20250214,111000,42403307400,58400,58400,58500,58300,228
20250214,110900,42389997300,58500,58300,58500,58200,448
20250214,110800,42363868400,58400,58300,58400,58300,99
20250214,110700,42358092900,58300,58500,58500,58300,81
20250214,110600,42353361500,58500,58300,58500,58100,909
20250214,110500,42300298600,58300,58200,58300,58100,363
20250214,110400,42279180800,58200,58100,58200,58100,529
20250214,110300,42248442900,58100,58100,58200,58000,1253
20250214,110200,42175731600,58100,58200,58300,58100,1009
20250214,110100,42117074300,58300,58200,58300,58100,922
20250214,110000,42063475800,58200,58400,58500,58200,1355
20250214,105900,41984495600,58500,58500,58600,58500,370
20250214,105800,41962841200,58500,58400,58500,58200,215
20250214,105700,41950278300,58400,58700,58700,58100,2345
20250214,105600,41813651200,58700,58600,58700,58400,677
20250214,105500,41774002400,58600,58400,58600,58400,356
20250214,105400,41753172500,58400,58600,58600,58400,403
20250214,105300,41729601600,58600,58700,58800,58500,1463
20250214,105200,41643849600,58700,58700,58700,58600,707
20250214,105100,41602409300,58700,58600,58800,58600,524
20250214,105000,41571673100,58700,58600,58700,58500,98
20250214,104900,41565929500,58600,58700,58700,58500,1276
20250214,104800,41491198200,58700,58700,58700,58600,143
20250214,104700,41482811100,58600,58700,58700,58500,1285
20250214,104600,41407550900,58600,58600,58800,58600,817
20250214,104500,41359669500,58600,58800,58900,58600,1080
20250214,104400,41296187800,58800,58500,58800,58500,872
20250214,104300,41245084800,58500,58500,58600,58400,694
20250214,104200,41204496900,58500,58500,58600,58400,1638
20250214,104100,41108707000,58500,58800,58800,58500,2451
20250214,104000,40965203300,58800,58700,58900,58700,850
20250214,103900,40915257800,58800,58700,58900,58700,816
20250214,103800,40867299000,58800,59000,59000,58800,746
20250214,103700,40823395000,59000,58900,59000,58800,820
20250214,103600,40775129800,58900,58800,59000,58600,833
20250214,103500,40726134500,58800,58800,58800,58600,1819
20250214,103400,40619348000,58800,59000,59000,58600,1984
20250214,103300,40502693600,58900,59000,59000,58900,540
20250214,103200,40470868700,58900,59000,59100,58900,1182
20250214,103100,40401219400,59000,58900,59100,58900,1106
20250214,103000,40335963500,58900,59200,59300,58900,4372
20250214,102900,40077405900,59200,59000,59300,59000,3111
20250214,102800,39893280100,59000,58800,59100,58800,4044
20250214,102700,39654646500,58800,59000,59000,58500,2680
20250214,102600,39496998500,58900,58800,59000,58700,3740
20250214,102500,39276878100,58700,58500,58800,58400,2952
20250214,102400,39103877700,58400,58300,58500,58200,834
20250214,102300,39055225800,58300,58300,58500,58300,3329
20250214,102200,38860837200,58300,58200,58300,58100,426
20250214,102100,38836020300,58200,58300,58300,58100,350
20250214,102000,38815649400,58300,58200,58300,58100,542
20250214,101900,38784100300,58200,58400,58400,58100,563
20250214,101800,38751336800,58400,58500,58500,58300,539
20250214,101700,38719884000,58500,58400,58500,58200,537
20250214,101600,38688517600,58400,58200,58500,58200,560
20250214,101500,38655801400,58200,58500,58500,58200,820
20250214,101400,38607897000,58500,58300,58500,58200,785
20250214,101300,38562078800,58300,58400,58600,58200,5575
20250214,101200,38236041700,58400,58300,58400,58200,1744
20250214,101100,38134292300,58300,58200,58300,57900,505
20250214,101000,38104944800,58200,58200,58200,57900,691
20250214,100900,38064771400,58200,58100,58200,58000,465
20250214,100800,38037734900,58100,57900,58100,57800,546
20250214,100700,38006084300,57900,57700,57900,57700,831
20250214,100600,37958092200,57600,57700,57700,57600,848
20250214,100500,37909206900,57700,57600,57900,57600,747
20250214,100400,37866096700,57600,57700,57800,57400,1915
20250214,100300,37755872500,57700,58000,58000,57600,2147
20250214,100200,37631858500,58200,58100,58300,57900,1904
20250214,100100,37521260400,58100,58300,58400,58100,421
20250214,100000,37496738300,58300,58000,58300,58000,2371
20250214,095900,37358858200,58000,58000,58300,57900,1277
20250214,095800,37284718600,58000,57800,58200,57700,1503
20250214,095700,37197571500,57700,57900,58100,57600,1273
20250214,095600,37123952200,58000,58200,58400,57800,2857
20250214,095500,36958027600,58200,58000,58300,58000,3647
20250214,095400,36746262100,57900,57900,58000,57800,714
20250214,095300,36704929800,57800,57900,58000,57800,2349
20250214,095200,36568988000,58000,57900,58000,57800,684
20250214,095100,36529347200,57800,57900,58000,57800,894
20250214,095000,36477605400,57900,57900,58100,57700,1250
20250214,094900,36405219900,57900,57800,58100,57600,1686
20250214,094800,36307550800,57600,58000,58000,57500,3555
20250214,094700,36102723500,58000,58100,58200,57600,1671
20250214,094600,36006048500,58000,58400,58400,57900,2202
20250214,094500,35878244000,58400,58300,58400,58100,1183
20250214,094400,35809275700,58400,58200,58400,57800,1064
20250214,094300,35747342800,57800,58500,58500,57800,5640
20250214,094200,35418292700,58400,58700,58700,58400,1440
20250214,094100,35334015900,58700,58500,58700,58500,1936
20250214,094000,35220467700,58500,58500,58700,58400,2734
20250214,093900,35060409600,58500,58200,58500,58200,4874
20250214,093800,34775629400,58300,58300,58300,58200,3172
20250214,093700,34590760200,58200,57700,58200,57600,9850
20250214,093600,34020502200,57700,57200,57800,56700,7664
20250214,093500,33582896400,57100,57300,57500,57000,7505
20250214,093400,33154357500,57300,57800,57900,57300,6092
20250214,093300,32803334100,57900,57400,58000,57400,4955
20250214,093200,32517236600,57400,57500,57700,57000,12801
20250214,093100,31784895300,57700,57500,57700,57400,8938
20250214,093000,31270534900,57600,58300,58300,57500,18157
20250214,092900,30218456700,58200,58400,58500,58200,11136
20250214,092800,29569484900,58400,58200,58700,58200,5445
20250214,092700,29251602000,58200,58300,58400,58200,4782
20250214,092600,28972805700,58300,58400,58400,58300,2150
20250214,092500,28847386000,58400,59000,59000,58400,10583
20250214,092400,28227298300,59000,58200,59100,58200,6797
20250214,092300,27828664700,58200,58200,58500,58100,4874
20250214,092200,27544575200,58200,58700,58800,58000,11697
20250214,092100,26862645500,58800,59100,59200,58700,7207
20250214,092000,26438016800,59000,59300,59300,58700,6849
20250214,091900,26034411200,59300,58700,59500,58700,6041
20250214,091800,25677600300,58800,59500,59500,58600,8724
20250214,091700,25163360300,59200,60000,60200,59200,8030
20250214,091600,24683549400,60000,60400,61000,60000,27752
20250214,091500,23004807300,60400,58900,60400,58900,38273
20250214,091400,20718209600,59000,58400,59000,58400,7514
20250214,091300,20277033300,58400,58100,58500,57900,10446
20250214,091200,19668622600,58000,58900,58900,58000,17028
20250214,091100,18675752000,58900,59100,59200,58800,6748
20250214,091000,18278194700,59000,58700,59300,58300,18550
20250214,090900,17188175600,58700,59200,59300,58700,12383
20250214,090800,16458611500,58900,59300,59400,58800,19781
20250214,090700,15290975600,59400,59200,59700,59200,14452
20250214,090600,14433253000,59200,60100,60100,59200,18000
20250214,090500,13359163400,60100,60700,61000,60000,21848
20250214,090400,12038484900,60900,60000,61500,59800,69933
20250214,090300,7787065700,60000,59900,60000,58900,44251
20250214,090200,5151623100,59900,60000,60200,59800,85846
20250214,090100,0,54300,54300,54300,54300,0
20250214,090000,0,54300,54300,54300,54300,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 213600 52091299200 57400 57400 57400 57400 6780
3 20250214 213500 52091299200 57400 57400 57400 57400 0
4 20250214 213400 52091299200 57400 57400 57400 57400 0
5 20250214 213300 52091299200 57400 57400 57400 57400 0
6 20250214 213200 52091299200 57400 57400 57400 57400 0
7 20250214 213100 52091299200 57400 57400 57400 57400 0
8 20250214 213000 52091299200 57400 57400 57400 57400 0
9 20250214 212900 52091299200 57400 57400 57400 57400 0
10 20250214 212800 52091299200 57400 57400 57400 57400 0
11 20250214 212700 52091299200 57400 57400 57400 57400 0
12 20250214 212600 52091299200 57400 57400 57400 57400 0
13 20250214 212500 52091299200 57400 57400 57400 57400 0
14 20250214 212400 52091299200 57400 57400 57400 57400 0
15 20250214 212300 52091299200 57400 57400 57400 57400 0
16 20250214 212200 52091299200 57400 57400 57400 57400 0
17 20250214 212100 52091299200 57400 57400 57400 57400 0
18 20250214 212000 52091299200 57400 57400 57400 57400 0
19 20250214 211900 52091299200 57400 57400 57400 57400 0
20 20250214 211800 52091299200 57400 57400 57400 57400 0
21 20250214 211700 52091299200 57400 57400 57400 57400 0
22 20250214 211600 52091299200 57400 57400 57400 57400 0
23 20250214 211500 52091299200 57400 57400 57400 57400 0
24 20250214 211400 52091299200 57400 57400 57400 57400 0
25 20250214 211300 52091299200 57400 57400 57400 57400 0
26 20250214 211200 52091299200 57400 57400 57400 57400 0
27 20250214 211100 52091299200 57400 57400 57400 57400 0
28 20250214 211000 52091299200 57400 57400 57400 57400 0
29 20250214 210900 52091299200 57400 57400 57400 57400 0
30 20250214 210800 52091299200 57400 57400 57400 57400 0
31 20250214 210700 52091299200 57400 57400 57400 57400 0
32 20250214 210600 52091299200 57400 57400 57400 57400 6780
33 20250214 210500 52091299200 57400 57400 57400 57400 0
34 20250214 210400 52091299200 57400 57400 57400 57400 0
35 20250214 210300 52091299200 57400 57400 57400 57400 0
36 20250214 210200 52091299200 57400 57400 57400 57400 0
37 20250214 210100 52091299200 57400 57400 57400 57400 0
38 20250214 210000 52091299200 57400 57400 57400 57400 0
39 20250214 205900 52091299200 57400 57400 57400 57400 0
40 20250214 205800 52091299200 57400 57400 57400 57400 0
41 20250214 205700 52091299200 57400 57400 57400 57400 0
42 20250214 205600 52091299200 57400 57400 57400 57400 0
43 20250214 205500 52091299200 57400 57400 57400 57400 0
44 20250214 205400 52091299200 57400 57400 57400 57400 0
45 20250214 205300 52091299200 57400 57400 57400 57400 0
46 20250214 205200 52091299200 57400 57400 57400 57400 0
47 20250214 205100 52091299200 57400 57400 57400 57400 0
48 20250214 205000 52091299200 57400 57400 57400 57400 0
49 20250214 204900 52091299200 57400 57400 57400 57400 0
50 20250214 204800 52091299200 57400 57400 57400 57400 0
51 20250214 204700 52091299200 57400 57400 57400 57400 0
52 20250214 204600 52091299200 57400 57400 57400 57400 0
53 20250214 204500 52091299200 57400 57400 57400 57400 0
54 20250214 204400 52091299200 57400 57400 57400 57400 0
55 20250214 204300 52091299200 57400 57400 57400 57400 0
56 20250214 204200 52091299200 57400 57400 57400 57400 0
57 20250214 204100 52091299200 57400 57400 57400 57400 0
58 20250214 204000 52091299200 57400 57400 57400 57400 0
59 20250214 203900 52091299200 57400 57400 57400 57400 0
60 20250214 203800 52091299200 57400 57400 57400 57400 0
61 20250214 203700 52091299200 57400 57400 57400 57400 0
62 20250214 203600 52091299200 57400 57400 57400 57400 6780
63 20250214 203500 52091299200 57400 57400 57400 57400 0
64 20250214 203400 52091299200 57400 57400 57400 57400 0
65 20250214 203300 52091299200 57400 57400 57400 57400 0
66 20250214 203200 52091299200 57400 57400 57400 57400 0
67 20250214 203100 52091299200 57400 57400 57400 57400 0
68 20250214 203000 52091299200 57400 57400 57400 57400 0
69 20250214 202900 52091299200 57400 57400 57400 57400 0
70 20250214 202800 52091299200 57400 57400 57400 57400 0
71 20250214 202700 52091299200 57400 57400 57400 57400 0
72 20250214 202600 52091299200 57400 57400 57400 57400 0
73 20250214 202500 52091299200 57400 57400 57400 57400 0
74 20250214 202400 52091299200 57400 57400 57400 57400 0
75 20250214 202300 52091299200 57400 57400 57400 57400 0
76 20250214 202200 52091299200 57400 57400 57400 57400 0
77 20250214 202100 52091299200 57400 57400 57400 57400 0
78 20250214 202000 52091299200 57400 57400 57400 57400 0
79 20250214 201900 52091299200 57400 57400 57400 57400 0
80 20250214 201800 52091299200 57400 57400 57400 57400 0
81 20250214 201700 52091299200 57400 57400 57400 57400 0
82 20250214 201600 52091299200 57400 57400 57400 57400 0
83 20250214 201500 52091299200 57400 57400 57400 57400 0
84 20250214 201400 52091299200 57400 57400 57400 57400 0
85 20250214 201300 52091299200 57400 57400 57400 57400 0
86 20250214 201200 52091299200 57400 57400 57400 57400 0
87 20250214 201100 52091299200 57400 57400 57400 57400 0
88 20250214 201000 52091299200 57400 57400 57400 57400 0
89 20250214 200900 52091299200 57400 57400 57400 57400 0
90 20250214 200800 52091299200 57400 57400 57400 57400 0
91 20250214 200700 52091299200 57400 57400 57400 57400 0
92 20250214 200600 52091299200 57400 57400 57400 57400 6780
93 20250214 200500 52091299200 57400 57400 57400 57400 0
94 20250214 200400 52091299200 57400 57400 57400 57400 0
95 20250214 200300 52091299200 57400 57400 57400 57400 0
96 20250214 200200 52091299200 57400 57400 57400 57400 0
97 20250214 200100 52091299200 57400 57400 57400 57400 0
98 20250214 200000 52091299200 57400 57400 57400 57400 0
99 20250214 195900 52091299200 57400 57400 57400 57400 0
100 20250214 195800 52091299200 57400 57400 57400 57400 0
101 20250214 195700 52091299200 57400 57400 57400 57400 0
102 20250214 195600 52091299200 57400 57400 57400 57400 0
103 20250214 195500 52091299200 57400 57400 57400 57400 0
104 20250214 195400 52091299200 57400 57400 57400 57400 0
105 20250214 195300 52091299200 57400 57400 57400 57400 0
106 20250214 195200 52091299200 57400 57400 57400 57400 0
107 20250214 195100 52091299200 57400 57400 57400 57400 0
108 20250214 195000 52091299200 57400 57400 57400 57400 0
109 20250214 194900 52091299200 57400 57400 57400 57400 0
110 20250214 194800 52091299200 57400 57400 57400 57400 0
111 20250214 194700 52091299200 57400 57400 57400 57400 0
112 20250214 194600 52091299200 57400 57400 57400 57400 0
113 20250214 194500 52091299200 57400 57400 57400 57400 0
114 20250214 194400 52091299200 57400 57400 57400 57400 0
115 20250214 194300 52091299200 57400 57400 57400 57400 0
116 20250214 194200 52091299200 57400 57400 57400 57400 0
117 20250214 194100 52091299200 57400 57400 57400 57400 0
118 20250214 194000 52091299200 57400 57400 57400 57400 0
119 20250214 193900 52091299200 57400 57400 57400 57400 0
120 20250214 193800 52091299200 57400 57400 57400 57400 0
121 20250214 193700 52091299200 57400 57400 57400 57400 0
122 20250214 193600 52091299200 57400 57400 57400 57400 6780
123 20250214 193500 52091299200 57400 57400 57400 57400 0
124 20250214 193400 52091299200 57400 57400 57400 57400 0
125 20250214 193300 52091299200 57400 57400 57400 57400 0
126 20250214 193200 52091299200 57400 57400 57400 57400 0
127 20250214 193100 52091299200 57400 57400 57400 57400 0
128 20250214 193000 52091299200 57400 57400 57400 57400 0
129 20250214 192900 52091299200 57400 57400 57400 57400 0
130 20250214 192800 52091299200 57400 57400 57400 57400 0
131 20250214 192700 52091299200 57400 57400 57400 57400 0
132 20250214 192600 52091299200 57400 57400 57400 57400 0
133 20250214 192500 52091299200 57400 57400 57400 57400 0
134 20250214 192400 52091299200 57400 57400 57400 57400 0
135 20250214 192300 52091299200 57400 57400 57400 57400 0
136 20250214 192200 52091299200 57400 57400 57400 57400 0
137 20250214 192100 52091299200 57400 57400 57400 57400 0
138 20250214 192000 52091299200 57400 57400 57400 57400 0
139 20250214 191900 52091299200 57400 57400 57400 57400 0
140 20250214 191800 52091299200 57400 57400 57400 57400 0
141 20250214 191700 52091299200 57400 57400 57400 57400 0
142 20250214 191600 52091299200 57400 57400 57400 57400 0
143 20250214 191500 52091299200 57400 57400 57400 57400 0
144 20250214 191400 52091299200 57400 57400 57400 57400 0
145 20250214 191300 52091299200 57400 57400 57400 57400 0
146 20250214 191200 52091299200 57400 57400 57400 57400 0
147 20250214 191100 52091299200 57400 57400 57400 57400 0
148 20250214 191000 52091299200 57400 57400 57400 57400 0
149 20250214 190900 52091299200 57400 57400 57400 57400 0
150 20250214 190800 52091299200 57400 57400 57400 57400 0
151 20250214 190700 52091299200 57400 57400 57400 57400 0
152 20250214 190600 52091299200 57400 57400 57400 57400 6780
153 20250214 190500 52091299200 57400 57400 57400 57400 0
154 20250214 190400 52091299200 57400 57400 57400 57400 0
155 20250214 190300 52091299200 57400 57400 57400 57400 0
156 20250214 190200 52091299200 57400 57400 57400 57400 0
157 20250214 190100 52091299200 57400 57400 57400 57400 0
158 20250214 190000 52091299200 57400 57400 57400 57400 0
159 20250214 185900 52091299200 57400 57400 57400 57400 0
160 20250214 185800 52091299200 57400 57400 57400 57400 0
161 20250214 185700 52091299200 57400 57400 57400 57400 0
162 20250214 185600 52091299200 57400 57400 57400 57400 0
163 20250214 185500 52091299200 57400 57400 57400 57400 0
164 20250214 185400 52091299200 57400 57400 57400 57400 0
165 20250214 185300 52091299200 57400 57400 57400 57400 0
166 20250214 185200 52091299200 57400 57400 57400 57400 0
167 20250214 185100 52091299200 57400 57400 57400 57400 0
168 20250214 185000 52091299200 57400 57400 57400 57400 0
169 20250214 184900 52091299200 57400 57400 57400 57400 0
170 20250214 184800 52091299200 57400 57400 57400 57400 0
171 20250214 184700 52091299200 57400 57400 57400 57400 0
172 20250214 184600 52091299200 57400 57400 57400 57400 0
173 20250214 184500 52091299200 57400 57400 57400 57400 0
174 20250214 184400 52091299200 57400 57400 57400 57400 0
175 20250214 184300 52091299200 57400 57400 57400 57400 0
176 20250214 184200 52091299200 57400 57400 57400 57400 0
177 20250214 184100 52091299200 57400 57400 57400 57400 0
178 20250214 184000 52091299200 57400 57400 57400 57400 0
179 20250214 183900 52091299200 57400 57400 57400 57400 0
180 20250214 183800 52091299200 57400 57400 57400 57400 0
181 20250214 183700 52091299200 57400 57400 57400 57400 0
182 20250214 183600 52091299200 57400 57400 57400 57400 6780
183 20250214 183500 52091299200 57400 57400 57400 57400 0
184 20250214 183400 52091299200 57400 57400 57400 57400 0
185 20250214 183300 52091299200 57400 57400 57400 57400 0
186 20250214 183200 52091299200 57400 57400 57400 57400 0
187 20250214 183100 52091299200 57400 57400 57400 57400 0
188 20250214 183000 52091299200 57400 57400 57400 57400 0
189 20250214 182900 52091299200 57400 57400 57400 57400 0
190 20250214 182800 52091299200 57400 57400 57400 57400 0
191 20250214 182700 52091299200 57400 57400 57400 57400 0
192 20250214 182600 52091299200 57400 57400 57400 57400 0
193 20250214 182500 52091299200 57400 57400 57400 57400 0
194 20250214 182400 52091299200 57400 57400 57400 57400 0
195 20250214 182300 52091299200 57400 57400 57400 57400 0
196 20250214 182200 52091299200 57400 57400 57400 57400 0
197 20250214 182100 52091299200 57400 57400 57400 57400 0
198 20250214 182000 52091299200 57400 57400 57400 57400 0
199 20250214 181900 52091299200 57400 57400 57400 57400 0
200 20250214 181800 52091299200 57400 57400 57400 57400 0
201 20250214 181700 52091299200 57400 57400 57400 57400 0
202 20250214 181600 52091299200 57400 57400 57400 57400 0
203 20250214 181500 52091299200 57400 57400 57400 57400 0
204 20250214 181400 52091299200 57400 57400 57400 57400 0
205 20250214 181300 52091299200 57400 57400 57400 57400 0
206 20250214 181200 52091299200 57400 57400 57400 57400 0
207 20250214 181100 52091299200 57400 57400 57400 57400 0
208 20250214 181000 52091299200 57400 57400 57400 57400 0
209 20250214 180900 52091299200 57400 57400 57400 57400 0
210 20250214 180800 52091299200 57400 57400 57400 57400 0
211 20250214 180700 52091299200 57400 57400 57400 57400 0
212 20250214 180600 52091299200 57400 57400 57400 57400 6780
213 20250214 180500 52091299200 57400 57400 57400 57400 0
214 20250214 180400 52091299200 57400 57400 57400 57400 0
215 20250214 180300 52091299200 57400 57400 57400 57400 0
216 20250214 180200 52091299200 57400 57400 57400 57400 0
217 20250214 180100 52091299200 57400 57400 57400 57400 0
218 20250214 180000 52091299200 57400 57400 57400 57400 0
219 20250214 175900 52091299200 57400 57400 57400 57400 0
220 20250214 175800 52091299200 57400 57400 57400 57400 0
221 20250214 175700 52091299200 57400 57400 57400 57400 0
222 20250214 175600 52091299200 57400 57400 57400 57400 0
223 20250214 175500 52091299200 57400 57400 57400 57400 0
224 20250214 175400 52091299200 57400 57400 57400 57400 0
225 20250214 175300 52091299200 57400 57400 57400 57400 0
226 20250214 175200 52091299200 57400 57400 57400 57400 0
227 20250214 175100 52091299200 57400 57400 57400 57400 0
228 20250214 175000 52091299200 57400 57400 57400 57400 0
229 20250214 174900 52091299200 57400 57400 57400 57400 0
230 20250214 174800 52091299200 57400 57400 57400 57400 0
231 20250214 174700 52091299200 57400 57400 57400 57400 0
232 20250214 174600 52091299200 57400 57400 57400 57400 0
233 20250214 174500 52091299200 57400 57400 57400 57400 0
234 20250214 174400 52091299200 57400 57400 57400 57400 0
235 20250214 174300 52091299200 57400 57400 57400 57400 0
236 20250214 174200 52091299200 57400 57400 57400 57400 0
237 20250214 174100 52091299200 57400 57400 57400 57400 0
238 20250214 174000 52091299200 57400 57400 57400 57400 0
239 20250214 173900 52091299200 57400 57400 57400 57400 0
240 20250214 173800 52091299200 57400 57400 57400 57400 0
241 20250214 173700 52091299200 57400 57400 57400 57400 0
242 20250214 173600 52091299200 57400 57400 57400 57400 6780
243 20250214 173500 52091299200 57400 57400 57400 57400 0
244 20250214 173400 52091299200 57400 57400 57400 57400 0
245 20250214 173300 52091299200 57400 57400 57400 57400 0
246 20250214 173200 52091299200 57400 57400 57400 57400 0
247 20250214 173100 52091299200 57400 57400 57400 57400 0
248 20250214 173000 52091299200 57400 57400 57400 57400 0
249 20250214 172900 52091299200 57400 57400 57400 57400 0
250 20250214 172800 52091299200 57400 57400 57400 57400 0
251 20250214 172700 52091299200 57400 57400 57400 57400 0
252 20250214 172600 52091299200 57400 57400 57400 57400 0
253 20250214 172500 52091299200 57400 57400 57400 57400 0
254 20250214 172400 52091299200 57400 57400 57400 57400 0
255 20250214 172300 52091299200 57400 57400 57400 57400 0
256 20250214 172200 52091299200 57400 57400 57400 57400 0
257 20250214 172100 52091299200 57400 57400 57400 57400 0
258 20250214 172000 52091299200 57400 57400 57400 57400 0
259 20250214 171900 52091299200 57400 57400 57400 57400 0
260 20250214 171800 52091299200 57400 57400 57400 57400 0
261 20250214 171700 52091299200 57400 57400 57400 57400 0
262 20250214 171600 52091299200 57400 57400 57400 57400 0
263 20250214 171500 52091299200 57400 57400 57400 57400 0
264 20250214 171400 52091299200 57400 57400 57400 57400 0
265 20250214 171300 52091299200 57400 57400 57400 57400 0
266 20250214 171200 52091299200 57400 57400 57400 57400 0
267 20250214 171100 52091299200 57400 57400 57400 57400 0
268 20250214 171000 52091299200 57400 57400 57400 57400 0
269 20250214 170900 52091299200 57400 57400 57400 57400 0
270 20250214 170800 52091299200 57400 57400 57400 57400 0
271 20250214 170700 52091299200 57400 57400 57400 57400 0
272 20250214 170600 52091299200 57400 57400 57400 57400 6780
273 20250214 170500 52091299200 57400 57400 57400 57400 0
274 20250214 170400 52091299200 57400 57400 57400 57400 0
275 20250214 170300 52091299200 57400 57400 57400 57400 0
276 20250214 170200 52091299200 57400 57400 57400 57400 0
277 20250214 170100 52091299200 57400 57400 57400 57400 0
278 20250214 170000 52091299200 57400 57400 57400 57400 0
279 20250214 165900 52091299200 57400 57400 57400 57400 0
280 20250214 165800 52091299200 57400 57400 57400 57400 0
281 20250214 165700 52091299200 57400 57400 57400 57400 0
282 20250214 165600 52091299200 57400 57400 57400 57400 0
283 20250214 165500 52091299200 57400 57400 57400 57400 0
284 20250214 165400 52091299200 57400 57400 57400 57400 0
285 20250214 165300 52091299200 57400 57400 57400 57400 0
286 20250214 165200 52091299200 57400 57400 57400 57400 0
287 20250214 165100 52091299200 57400 57400 57400 57400 0
288 20250214 165000 52091299200 57400 57400 57400 57400 0
289 20250214 164900 52091299200 57400 57400 57400 57400 0
290 20250214 164800 52091299200 57400 57400 57400 57400 0
291 20250214 164700 52091299200 57400 57400 57400 57400 0
292 20250214 164600 52091299200 57400 57400 57400 57400 0
293 20250214 164500 52091299200 57400 57400 57400 57400 0
294 20250214 164400 52091299200 57400 57400 57400 57400 0
295 20250214 164300 52091299200 57400 57400 57400 57400 0
296 20250214 164200 52091299200 57400 57400 57400 57400 0
297 20250214 164100 52091299200 57400 57400 57400 57400 0
298 20250214 164000 52091299200 57400 57400 57400 57400 0
299 20250214 163900 52091299200 57400 57400 57400 57400 0
300 20250214 163800 52091299200 57400 57400 57400 57400 0
301 20250214 163700 52091299200 57400 57400 57400 57400 0
302 20250214 163600 52091299200 57400 57400 57400 57400 6780
303 20250214 163500 52091299200 57400 57400 57400 57400 0
304 20250214 163400 52091299200 57400 57400 57400 57400 0
305 20250214 163300 52091299200 57400 57400 57400 57400 0
306 20250214 163200 52091299200 57400 57400 57400 57400 0
307 20250214 163100 52091299200 57400 57400 57400 57400 0
308 20250214 163000 52091299200 57400 57400 57400 57400 0
309 20250214 162900 52091299200 57400 57400 57400 57400 0
310 20250214 162800 52091299200 57400 57400 57400 57400 0
311 20250214 162700 52091299200 57400 57400 57400 57400 0
312 20250214 162600 52091299200 57400 57400 57400 57400 0
313 20250214 162500 52091299200 57400 57400 57400 57400 0
314 20250214 162400 52091299200 57400 57400 57400 57400 0
315 20250214 162300 52091299200 57400 57400 57400 57400 0
316 20250214 162200 52091299200 57400 57400 57400 57400 0
317 20250214 162100 52091299200 57400 57400 57400 57400 0
318 20250214 162000 52091299200 57400 57400 57400 57400 0
319 20250214 161900 52091299200 57400 57400 57400 57400 0
320 20250214 161800 52091299200 57400 57400 57400 57400 0
321 20250214 161700 52091299200 57400 57400 57400 57400 0
322 20250214 161600 52091299200 57400 57400 57400 57400 0
323 20250214 161500 52091299200 57400 57400 57400 57400 0
324 20250214 161400 52091299200 57400 57400 57400 57400 0
325 20250214 161300 52091299200 57400 57400 57400 57400 0
326 20250214 161200 52091299200 57400 57400 57400 57400 0
327 20250214 161100 52091299200 57400 57400 57400 57400 0
328 20250214 161000 52091299200 57400 57400 57400 57400 0
329 20250214 160900 52091299200 57400 57400 57400 57400 0
330 20250214 160800 52091299200 57400 57400 57400 57400 0
331 20250214 160700 52091299200 57400 57400 57400 57400 0
332 20250214 160600 52091299200 57400 57400 57400 57400 6780
333 20250214 160500 52091299200 57400 57400 57400 57400 0
334 20250214 160400 52091299200 57400 57400 57400 57400 0
335 20250214 160300 52091299200 57400 57400 57400 57400 0
336 20250214 160200 52091299200 57400 57400 57400 57400 0
337 20250214 160100 52091299200 57400 57400 57400 57400 0
338 20250214 160000 52091299200 57400 57400 57400 57400 0
339 20250214 155900 52091299200 57400 57400 57400 57400 0
340 20250214 155800 52091299200 57400 57400 57400 57400 0
341 20250214 155700 52091299200 57400 57400 57400 57400 0
342 20250214 155600 52091299200 57400 57400 57400 57400 0
343 20250214 155500 52091299200 57400 57400 57400 57400 0
344 20250214 155400 52091299200 57400 57400 57400 57400 0
345 20250214 155300 52091299200 57400 57400 57400 57400 0
346 20250214 155200 52091299200 57400 57400 57400 57400 0
347 20250214 155100 52091299200 57400 57400 57400 57400 0
348 20250214 155000 52091299200 57400 57400 57400 57400 0
349 20250214 154900 52091299200 57400 57400 57400 57400 0
350 20250214 154800 52091299200 57400 57400 57400 57400 0
351 20250214 154700 52091299200 57400 57400 57400 57400 0
352 20250214 154600 52091299200 57400 57400 57400 57400 0
353 20250214 154500 52091299200 57400 57400 57400 57400 0
354 20250214 154400 52091299200 57400 57400 57400 57400 0
355 20250214 154300 52091299200 57400 57400 57400 57400 0
356 20250214 154200 52091299200 57400 57400 57400 57400 0
357 20250214 154100 52091299200 57400 57400 57400 57400 0
358 20250214 154000 52091299200 57400 57400 57400 57400 0
359 20250214 153900 52091299200 57400 57400 57400 57400 0
360 20250214 153800 52091299200 57400 57400 57400 57400 0
361 20250214 153700 52091299200 57400 57400 57400 57400 0
362 20250214 153600 52091299200 57400 57400 57400 57400 6780
363 20250214 153500 52091299200 57400 57400 57400 57400 0
364 20250214 153400 52091299200 57400 57400 57400 57400 0
365 20250214 153300 52091299200 57400 57400 57400 57400 0
366 20250214 153200 52091299200 57400 57400 57400 57400 0
367 20250214 153100 52091299200 57400 57400 57400 57400 0
368 20250214 153000 52091299200 57400 57400 57400 57400 6780
369 20250214 152900 51702127200 57400 57400 57400 57400 0
370 20250214 152800 51702127200 57400 57400 57400 57400 0
371 20250214 152700 51702127200 57400 57400 57400 57400 0
372 20250214 152600 51702127200 57400 57400 57400 57400 0
373 20250214 152500 51702127200 57400 57400 57400 57400 0
374 20250214 152400 51702127200 57400 57400 57400 57400 0
375 20250214 152300 51702127200 57400 57400 57400 57400 0
376 20250214 152200 51702127200 57400 57400 57400 57400 0
377 20250214 152100 51702127200 57400 57400 57400 57400 0
378 20250214 152000 51702127200 57400 57400 57400 57400 0
379 20250214 151900 51702127200 57400 57400 57500 57400 775
380 20250214 151800 51657600100 57500 57500 57500 57400 938
381 20250214 151700 51603732600 57500 57400 57500 57400 621
382 20250214 151600 51568039200 57400 57300 57500 57300 924
383 20250214 151500 51514982300 57300 57400 57500 57300 444
384 20250214 151400 51489494800 57500 57300 57500 57300 496
385 20250214 151300 51461019700 57300 57300 57400 57300 1236
386 20250214 151200 51390171000 57300 57100 57300 57100 567
387 20250214 151100 51357763100 57100 57100 57300 57000 903
388 20250214 151000 51306251600 57100 57100 57300 57000 1212
389 20250214 150900 51237021500 57000 57100 57100 57000 602
390 20250214 150800 51202683800 57100 56800 57100 56800 912
391 20250214 150700 51150754100 56900 56900 56900 56800 866
392 20250214 150600 51101527400 56900 57000 57100 56900 1474
393 20250214 150500 51017478800 57000 57300 57300 57000 1316
394 20250214 150400 50942399900 57200 57000 57300 57000 2162
395 20250214 150300 50818743300 56900 57000 57100 56900 1532
396 20250214 150200 50731498600 57000 57100 57100 57000 479
397 20250214 150100 50704165100 57000 57000 57100 57000 947
398 20250214 150000 50650141700 57000 57000 57100 56900 1223
399 20250214 145900 50580462800 57000 57100 57100 57000 2006
400 20250214 145800 50466078000 57100 57200 57200 57100 747
401 20250214 145700 50423368600 57100 57200 57200 57000 4035
402 20250214 145600 50193204200 57200 57200 57300 57100 2053
403 20250214 145500 50075843500 57200 57400 57400 57200 1936
404 20250214 145400 49965019000 57300 57300 57400 57300 948
405 20250214 145300 49910690300 57300 57400 57500 57300 1994
406 20250214 145200 49796304900 57500 57500 57600 57400 740
407 20250214 145100 49753769300 57500 57600 57600 57500 2760
408 20250214 145000 49594948600 57600 57700 57700 57600 191
409 20250214 144900 49583941600 57700 57700 57700 57600 215
410 20250214 144800 49571539600 57700 57600 57700 57600 171
411 20250214 144700 49561677700 57800 57800 57800 57600 209
412 20250214 144600 49549611600 57800 57800 57900 57700 828
413 20250214 144500 49501806600 57900 57900 58000 57800 666
414 20250214 144400 49463301100 57800 57900 58100 57800 1629
415 20250214 144300 49368880000 57900 58000 58100 57900 408
416 20250214 144200 49345237000 58000 58100 58200 57900 840
417 20250214 144100 49296494300 58100 58100 58100 57900 699
418 20250214 144000 49255934600 58000 57900 58000 57900 742
419 20250214 143900 49212900200 57900 58000 58000 57900 597
420 20250214 143800 49178287000 58000 57900 58000 57800 402
421 20250214 143700 49155008700 58000 57700 58000 57700 1752
422 20250214 143600 49053667300 57700 57700 57800 57700 120
423 20250214 143500 49046734300 57800 57800 57800 57700 233
424 20250214 143400 49033276400 57800 57700 57800 57700 286
425 20250214 143300 49016756700 57800 57800 57800 57700 200
426 20250214 143200 49005212900 57800 57800 57800 57700 68
427 20250214 143100 49001282700 57800 57800 57800 57700 955
428 20250214 143000 48946167300 57800 57800 57900 57700 126
429 20250214 142900 48938881800 57800 57700 57900 57700 113
430 20250214 142800 48932345100 57900 57800 57900 57800 155
431 20250214 142700 48923382900 57800 57800 57900 57800 481
432 20250214 142600 48895561800 57800 57800 57800 57700 270
433 20250214 142500 48879975900 57800 57800 57900 57700 713
434 20250214 142400 48838815300 57700 57600 57800 57600 449
435 20250214 142300 48812920400 57700 57700 57700 57700 323
436 20250214 142200 48794283300 57700 57800 57900 57700 331
437 20250214 142100 48775166400 57800 57800 57900 57700 392
438 20250214 142000 48752482500 57700 57800 57800 57700 207
439 20250214 141900 48740528000 57700 57700 57800 57700 65
440 20250214 141800 48736773000 57800 57700 57800 57700 281
441 20250214 141700 48720534600 57700 57800 57800 57700 250
442 20250214 141600 48706101500 57700 57800 57800 57700 157
443 20250214 141500 48697036800 57800 57700 57800 57700 319
444 20250214 141400 48678600800 57800 57700 57800 57700 622
445 20250214 141300 48642675500 57700 57700 57800 57700 298
446 20250214 141200 48625479900 57800 57800 57800 57700 287
447 20250214 141100 48608912000 57700 57700 57800 57700 100
448 20250214 141000 48603139200 57700 57700 57800 57700 136
449 20250214 140900 48595289200 57600 57700 57800 57600 323
450 20250214 140800 48576647700 57700 57700 57800 57700 77
451 20250214 140700 48572203700 57700 57700 57800 57600 282
452 20250214 140600 48555933500 57700 57700 57700 57600 174
453 20250214 140500 48545903500 57700 57600 57700 57600 144
454 20250214 140400 48537597600 57600 57600 57700 57500 109
455 20250214 140300 48531314100 57600 57700 57800 57600 125
456 20250214 140200 48524103800 57600 57600 57700 57600 604
457 20250214 140100 48489296200 57600 57800 57800 57600 256
458 20250214 140000 48474540600 57700 57800 57800 57600 220
459 20250214 135900 48461831200 57600 57800 57800 57600 284
460 20250214 135800 48445440700 57800 57600 57800 57500 77
461 20250214 135700 48441000300 57600 57700 57800 57600 1118
462 20250214 135600 48376458500 57600 57600 57700 57500 271
463 20250214 135500 48360841200 57500 57500 57600 57500 328
464 20250214 135400 48341970900 57600 57400 57600 57400 533
465 20250214 135300 48311332800 57400 57500 57500 57400 244
466 20250214 135200 48297317900 57500 57500 57500 57400 719
467 20250214 135100 48256009600 57500 57400 57500 57400 136
468 20250214 135000 48248197000 57400 57600 57600 57400 306
469 20250214 134900 48230604400 57400 57500 57600 57400 347
470 20250214 134800 48210660400 57500 57600 57600 57400 244
471 20250214 134700 48196627300 57600 57500 57600 57400 255
472 20250214 134600 48181962500 57600 57700 57700 57500 310
473 20250214 134500 48164105700 57700 57700 57700 57600 236
474 20250214 134400 48150499700 57600 57700 57700 57400 6205
475 20250214 134300 47794165600 57700 57700 57700 57600 494
476 20250214 134200 47765671700 57700 57500 57700 57500 183
477 20250214 134100 47755116600 57600 57600 57600 57500 188
478 20250214 134000 47744299700 57500 57600 57600 57400 1692
479 20250214 133900 47646990800 57600 57800 57900 57600 319
480 20250214 133800 47628574500 57700 57700 58000 57700 909
481 20250214 133700 47576015000 57700 57600 57700 57600 159
482 20250214 133600 47566854100 57700 57700 57700 57600 522
483 20250214 133500 47536772000 57700 57600 57700 57600 367
484 20250214 133400 47515609300 57700 57500 57700 57400 1584
485 20250214 133300 47424470800 57500 57600 57600 57400 813
486 20250214 133200 47377733600 57500 57500 57700 57500 1230
487 20250214 133100 47306937700 57500 57500 57600 57500 411
488 20250214 133000 47283296200 57600 57600 57600 57600 626
489 20250214 132900 47247238600 57600 57700 57700 57600 1759
490 20250214 132800 47145829500 57800 57700 57800 57700 175
491 20250214 132700 47135719600 57700 57800 57800 57700 206
492 20250214 132600 47123823400 57800 57700 57800 57700 573
493 20250214 132500 47090758400 57700 57800 57800 57700 451
494 20250214 132400 47064713900 57800 57900 57900 57800 228
495 20250214 132300 47051527300 57800 57800 57900 57800 50
496 20250214 132200 47048634300 57800 57700 57800 57700 535
497 20250214 132100 47017758900 57700 57800 57800 57700 869
498 20250214 132000 46967585500 57800 57700 57800 57700 833
499 20250214 131900 46919507800 57800 57800 57900 57700 280
500 20250214 131800 46903321800 57800 57800 57900 57700 460
501 20250214 131700 46876729200 57800 57700 57900 57700 620
502 20250214 131600 46840901000 57700 57800 57800 57700 101
503 20250214 131500 46835065500 57800 57800 57800 57700 303
504 20250214 131400 46817567600 57800 57800 57800 57700 285
505 20250214 131300 46801114500 57700 57800 57900 57700 525
506 20250214 131200 46770767200 57800 57800 57900 57800 470
507 20250214 131100 46743598300 57900 57900 58000 57800 947
508 20250214 131000 46688768700 58000 58000 58000 57900 1154
509 20250214 130900 46621838200 58100 58100 58100 58000 357
510 20250214 130800 46601125600 58000 58000 58100 58000 239
511 20250214 130700 46587249400 58100 58100 58100 58000 162
512 20250214 130600 46577849700 58100 58100 58100 58000 222
513 20250214 130500 46564962100 58100 58100 58200 58000 1285
514 20250214 130400 46490301900 58200 58000 58200 57900 196
515 20250214 130300 46478925800 58000 58100 58200 58000 711
516 20250214 130200 46437674100 58100 58100 58200 58100 176
517 20250214 130100 46427439200 58100 58100 58200 58100 151
518 20250214 130000 46418664300 58200 58100 58300 58000 1086
519 20250214 125900 46355610200 58200 58300 58300 58100 734
520 20250214 125800 46312896500 58400 58400 58400 58200 555
521 20250214 125700 46280575900 58400 58300 58400 58300 200
522 20250214 125600 46268906400 58300 58400 58400 58300 360
523 20250214 125500 46247914500 58400 58300 58400 58300 248
524 20250214 125400 46233443100 58300 58300 58400 58200 159
525 20250214 125300 46224179700 58300 58300 58400 58300 201
526 20250214 125200 46212452400 58300 58300 58500 58200 635
527 20250214 125100 46175426600 58200 58200 58300 58100 281
528 20250214 125000 46159065500 58100 58200 58300 58100 797
529 20250214 124900 46112658600 58200 58200 58200 58100 303
530 20250214 124800 46095034200 58200 58100 58200 58100 133
531 20250214 124700 46087304000 58100 58000 58100 58000 244
532 20250214 124600 46073149700 58000 58100 58200 58000 485
533 20250214 124500 46045009600 58100 58100 58200 58100 354
534 20250214 124400 46024432400 58100 57900 58100 57900 225
535 20250214 124300 46011386100 58000 58000 58000 57900 204
536 20250214 124200 45999567500 57900 57900 58000 57900 95
537 20250214 124100 45994060200 57900 57800 58000 57800 214
538 20250214 124000 45981669300 57900 57800 57900 57700 412
539 20250214 123900 45957868800 57900 57800 57900 57700 443
540 20250214 123800 45932274500 57800 57700 57800 57600 2930
541 20250214 123700 45763296100 57700 57900 58000 57700 2156
542 20250214 123600 45638772000 58000 57900 58000 57900 739
543 20250214 123500 45595954500 57900 58000 58000 57900 299
544 20250214 123400 45578627500 58000 58000 58000 57900 271
545 20250214 123300 45562911900 58000 58000 58000 57900 304
546 20250214 123200 45545304300 57900 57900 58000 57900 244
547 20250214 123100 45531168200 58000 57800 58000 57800 361
548 20250214 123000 45510288000 57900 57900 58000 57800 992
549 20250214 122900 45452903800 57900 58100 58100 57900 849
550 20250214 122800 45403717500 58100 58200 58200 58000 1561
551 20250214 122700 45313107200 58100 58100 58200 58000 2216
552 20250214 122600 45184447400 58100 58300 58300 58100 1123
553 20250214 122500 45119130900 58300 58300 58300 58200 302
554 20250214 122400 45101550900 58300 58400 58400 58300 317
555 20250214 122300 45083063100 58400 58200 58400 58200 365
556 20250214 122200 45061798300 58200 58300 58400 58200 201
557 20250214 122100 45050083700 58400 58400 58500 58300 678
558 20250214 122000 45010489100 58400 58500 58500 58400 245
559 20250214 121900 44996170100 58500 58600 58600 58500 454
560 20250214 121800 44969602100 58600 58500 58600 58400 194
561 20250214 121700 44958240200 58500 58500 58600 58400 279
562 20250214 121600 44941923300 58500 58300 58600 58200 396
563 20250214 121500 44918791300 58400 58400 58500 58300 207
564 20250214 121400 44906704200 58500 58300 58500 58200 616
565 20250214 121300 44870781600 58300 58400 58400 58300 772
566 20250214 121200 44825767000 58300 58500 58500 58300 624
567 20250214 121100 44789331500 58500 58400 58600 58300 852
568 20250214 121000 44739604300 58400 58600 58600 58400 661
569 20250214 120900 44700989700 58600 58800 58800 58400 1434
570 20250214 120800 44616971300 58700 58800 58900 58700 299
571 20250214 120700 44599403400 58800 58900 58900 58800 717
572 20250214 120600 44557234300 59000 59000 59000 58900 203
573 20250214 120500 44545271300 59000 59000 59000 58900 270
574 20250214 120400 44529344600 58900 58900 59000 58900 110
575 20250214 120300 44522863500 58900 58900 59000 58900 167
576 20250214 120200 44513022500 58900 59000 59000 58900 913
577 20250214 120100 44459192300 58900 59000 59000 58900 443
578 20250214 120000 44433059600 59000 58900 59000 58800 164
579 20250214 115900 44423400000 59000 58900 59000 58900 209
580 20250214 115800 44411084000 59000 58900 59000 58900 426
581 20250214 115700 44385983700 58900 59000 59100 58900 1274
582 20250214 115600 44310728500 59000 58900 59100 58900 328
583 20250214 115500 44291373600 58900 59100 59100 58900 1369
584 20250214 115400 44210506300 59100 58900 59100 58900 393
585 20250214 115300 44187317600 59000 59000 59200 59000 1734
586 20250214 115200 44084951800 59100 59100 59100 59000 1221
587 20250214 115100 44012799100 59100 58900 59100 58800 1325
588 20250214 115000 43934608100 58900 58800 59000 58600 599
589 20250214 114900 43899411800 58800 58900 58900 58800 213
590 20250214 114800 43886870500 58900 58900 58900 58800 202
591 20250214 114700 43874974800 58900 58900 59000 58800 555
592 20250214 114600 43842280500 58900 58900 59000 58800 1962
593 20250214 114500 43726556100 58900 58800 58900 58700 844
594 20250214 114400 43676895600 58700 58900 59000 58600 1840
595 20250214 114300 43568832300 58900 58900 59000 58800 779
596 20250214 114200 43522948200 58900 58800 58900 58800 712
597 20250214 114100 43481023800 58900 58800 59000 58700 3625
598 20250214 114000 43267596000 58800 58800 58800 58700 321
599 20250214 113900 43248731000 58800 58800 58800 58700 457
600 20250214 113800 43221896200 58800 58800 58800 58700 240
601 20250214 113700 43207790800 58800 58800 58800 58700 350
602 20250214 113600 43187211000 58800 58700 58800 58700 105
603 20250214 113500 43181039800 58700 58800 58800 58700 197
604 20250214 113400 43169473100 58700 58800 58800 58700 380
605 20250214 113300 43147132900 58800 58600 58800 58500 729
606 20250214 113200 43104346400 58700 58700 58700 58600 560
607 20250214 113100 43071489600 58700 58600 58700 58500 1184
608 20250214 113000 43002031500 58500 58600 58700 58500 1357
609 20250214 112900 42922620400 58600 58600 58700 58600 123
610 20250214 112800 42915406600 58700 58600 58700 58500 289
611 20250214 112700 42898462100 58600 58700 58700 58600 265
612 20250214 112600 42882923400 58600 58600 58700 58600 254
613 20250214 112500 42868038200 58600 58500 58600 58500 179
614 20250214 112400 42857561300 58500 58500 58600 58500 502
615 20250214 112300 42828188300 58500 58700 58800 58500 1225
616 20250214 112200 42756308400 58700 58600 58700 58500 225
617 20250214 112100 42743127800 58500 58700 58700 58500 770
618 20250214 112000 42698005300 58800 58700 58800 58600 325
619 20250214 111900 42678927200 58700 58800 58800 58600 341
620 20250214 111800 42658924200 58700 58900 58900 58700 741
621 20250214 111700 42615352800 58800 58700 58900 58600 1638
622 20250214 111600 42519010100 58600 58600 58700 58500 659
623 20250214 111500 42480370000 58600 58500 58600 58500 199
624 20250214 111400 42468713000 58500 58600 58600 58500 119
625 20250214 111300 42461745100 58600 58500 58600 58500 204
626 20250214 111200 42449807400 58600 58400 58600 58400 746
627 20250214 111100 42406166600 58300 58400 58400 58300 49
628 20250214 111000 42403307400 58400 58400 58500 58300 228
629 20250214 110900 42389997300 58500 58300 58500 58200 448
630 20250214 110800 42363868400 58400 58300 58400 58300 99
631 20250214 110700 42358092900 58300 58500 58500 58300 81
632 20250214 110600 42353361500 58500 58300 58500 58100 909
633 20250214 110500 42300298600 58300 58200 58300 58100 363
634 20250214 110400 42279180800 58200 58100 58200 58100 529
635 20250214 110300 42248442900 58100 58100 58200 58000 1253
636 20250214 110200 42175731600 58100 58200 58300 58100 1009
637 20250214 110100 42117074300 58300 58200 58300 58100 922
638 20250214 110000 42063475800 58200 58400 58500 58200 1355
639 20250214 105900 41984495600 58500 58500 58600 58500 370
640 20250214 105800 41962841200 58500 58400 58500 58200 215
641 20250214 105700 41950278300 58400 58700 58700 58100 2345
642 20250214 105600 41813651200 58700 58600 58700 58400 677
643 20250214 105500 41774002400 58600 58400 58600 58400 356
644 20250214 105400 41753172500 58400 58600 58600 58400 403
645 20250214 105300 41729601600 58600 58700 58800 58500 1463
646 20250214 105200 41643849600 58700 58700 58700 58600 707
647 20250214 105100 41602409300 58700 58600 58800 58600 524
648 20250214 105000 41571673100 58700 58600 58700 58500 98
649 20250214 104900 41565929500 58600 58700 58700 58500 1276
650 20250214 104800 41491198200 58700 58700 58700 58600 143
651 20250214 104700 41482811100 58600 58700 58700 58500 1285
652 20250214 104600 41407550900 58600 58600 58800 58600 817
653 20250214 104500 41359669500 58600 58800 58900 58600 1080
654 20250214 104400 41296187800 58800 58500 58800 58500 872
655 20250214 104300 41245084800 58500 58500 58600 58400 694
656 20250214 104200 41204496900 58500 58500 58600 58400 1638
657 20250214 104100 41108707000 58500 58800 58800 58500 2451
658 20250214 104000 40965203300 58800 58700 58900 58700 850
659 20250214 103900 40915257800 58800 58700 58900 58700 816
660 20250214 103800 40867299000 58800 59000 59000 58800 746
661 20250214 103700 40823395000 59000 58900 59000 58800 820
662 20250214 103600 40775129800 58900 58800 59000 58600 833
663 20250214 103500 40726134500 58800 58800 58800 58600 1819
664 20250214 103400 40619348000 58800 59000 59000 58600 1984
665 20250214 103300 40502693600 58900 59000 59000 58900 540
666 20250214 103200 40470868700 58900 59000 59100 58900 1182
667 20250214 103100 40401219400 59000 58900 59100 58900 1106
668 20250214 103000 40335963500 58900 59200 59300 58900 4372
669 20250214 102900 40077405900 59200 59000 59300 59000 3111
670 20250214 102800 39893280100 59000 58800 59100 58800 4044
671 20250214 102700 39654646500 58800 59000 59000 58500 2680
672 20250214 102600 39496998500 58900 58800 59000 58700 3740
673 20250214 102500 39276878100 58700 58500 58800 58400 2952
674 20250214 102400 39103877700 58400 58300 58500 58200 834
675 20250214 102300 39055225800 58300 58300 58500 58300 3329
676 20250214 102200 38860837200 58300 58200 58300 58100 426
677 20250214 102100 38836020300 58200 58300 58300 58100 350
678 20250214 102000 38815649400 58300 58200 58300 58100 542
679 20250214 101900 38784100300 58200 58400 58400 58100 563
680 20250214 101800 38751336800 58400 58500 58500 58300 539
681 20250214 101700 38719884000 58500 58400 58500 58200 537
682 20250214 101600 38688517600 58400 58200 58500 58200 560
683 20250214 101500 38655801400 58200 58500 58500 58200 820
684 20250214 101400 38607897000 58500 58300 58500 58200 785
685 20250214 101300 38562078800 58300 58400 58600 58200 5575
686 20250214 101200 38236041700 58400 58300 58400 58200 1744
687 20250214 101100 38134292300 58300 58200 58300 57900 505
688 20250214 101000 38104944800 58200 58200 58200 57900 691
689 20250214 100900 38064771400 58200 58100 58200 58000 465
690 20250214 100800 38037734900 58100 57900 58100 57800 546
691 20250214 100700 38006084300 57900 57700 57900 57700 831
692 20250214 100600 37958092200 57600 57700 57700 57600 848
693 20250214 100500 37909206900 57700 57600 57900 57600 747
694 20250214 100400 37866096700 57600 57700 57800 57400 1915
695 20250214 100300 37755872500 57700 58000 58000 57600 2147
696 20250214 100200 37631858500 58200 58100 58300 57900 1904
697 20250214 100100 37521260400 58100 58300 58400 58100 421
698 20250214 100000 37496738300 58300 58000 58300 58000 2371
699 20250214 095900 37358858200 58000 58000 58300 57900 1277
700 20250214 095800 37284718600 58000 57800 58200 57700 1503
701 20250214 095700 37197571500 57700 57900 58100 57600 1273
702 20250214 095600 37123952200 58000 58200 58400 57800 2857
703 20250214 095500 36958027600 58200 58000 58300 58000 3647
704 20250214 095400 36746262100 57900 57900 58000 57800 714
705 20250214 095300 36704929800 57800 57900 58000 57800 2349
706 20250214 095200 36568988000 58000 57900 58000 57800 684
707 20250214 095100 36529347200 57800 57900 58000 57800 894
708 20250214 095000 36477605400 57900 57900 58100 57700 1250
709 20250214 094900 36405219900 57900 57800 58100 57600 1686
710 20250214 094800 36307550800 57600 58000 58000 57500 3555
711 20250214 094700 36102723500 58000 58100 58200 57600 1671
712 20250214 094600 36006048500 58000 58400 58400 57900 2202
713 20250214 094500 35878244000 58400 58300 58400 58100 1183
714 20250214 094400 35809275700 58400 58200 58400 57800 1064
715 20250214 094300 35747342800 57800 58500 58500 57800 5640
716 20250214 094200 35418292700 58400 58700 58700 58400 1440
717 20250214 094100 35334015900 58700 58500 58700 58500 1936
718 20250214 094000 35220467700 58500 58500 58700 58400 2734
719 20250214 093900 35060409600 58500 58200 58500 58200 4874
720 20250214 093800 34775629400 58300 58300 58300 58200 3172
721 20250214 093700 34590760200 58200 57700 58200 57600 9850
722 20250214 093600 34020502200 57700 57200 57800 56700 7664
723 20250214 093500 33582896400 57100 57300 57500 57000 7505
724 20250214 093400 33154357500 57300 57800 57900 57300 6092
725 20250214 093300 32803334100 57900 57400 58000 57400 4955
726 20250214 093200 32517236600 57400 57500 57700 57000 12801
727 20250214 093100 31784895300 57700 57500 57700 57400 8938
728 20250214 093000 31270534900 57600 58300 58300 57500 18157
729 20250214 092900 30218456700 58200 58400 58500 58200 11136
730 20250214 092800 29569484900 58400 58200 58700 58200 5445
731 20250214 092700 29251602000 58200 58300 58400 58200 4782
732 20250214 092600 28972805700 58300 58400 58400 58300 2150
733 20250214 092500 28847386000 58400 59000 59000 58400 10583
734 20250214 092400 28227298300 59000 58200 59100 58200 6797
735 20250214 092300 27828664700 58200 58200 58500 58100 4874
736 20250214 092200 27544575200 58200 58700 58800 58000 11697
737 20250214 092100 26862645500 58800 59100 59200 58700 7207
738 20250214 092000 26438016800 59000 59300 59300 58700 6849
739 20250214 091900 26034411200 59300 58700 59500 58700 6041
740 20250214 091800 25677600300 58800 59500 59500 58600 8724
741 20250214 091700 25163360300 59200 60000 60200 59200 8030
742 20250214 091600 24683549400 60000 60400 61000 60000 27752
743 20250214 091500 23004807300 60400 58900 60400 58900 38273
744 20250214 091400 20718209600 59000 58400 59000 58400 7514
745 20250214 091300 20277033300 58400 58100 58500 57900 10446
746 20250214 091200 19668622600 58000 58900 58900 58000 17028
747 20250214 091100 18675752000 58900 59100 59200 58800 6748
748 20250214 091000 18278194700 59000 58700 59300 58300 18550
749 20250214 090900 17188175600 58700 59200 59300 58700 12383
750 20250214 090800 16458611500 58900 59300 59400 58800 19781
751 20250214 090700 15290975600 59400 59200 59700 59200 14452
752 20250214 090600 14433253000 59200 60100 60100 59200 18000
753 20250214 090500 13359163400 60100 60700 61000 60000 21848
754 20250214 090400 12038484900 60900 60000 61500 59800 69933
755 20250214 090300 7787065700 60000 59900 60000 58900 44251
756 20250214 090200 5151623100 59900 60000 60200 59800 85846
757 20250214 090100 0 54300 54300 54300 54300 0
758 20250214 090000 0 54300 54300 54300 54300 0