ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

680
108320/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,201800,2964855500,65700,65700,65700,65700,785
20250219,201700,2964855500,65700,65700,65700,65700,0
20250219,201600,2964855500,65700,65700,65700,65700,0
20250219,201500,2964855500,65700,65700,65700,65700,0
20250219,201400,2964855500,65700,65700,65700,65700,0
20250219,201300,2964855500,65700,65700,65700,65700,0
20250219,201200,2964855500,65700,65700,65700,65700,0
20250219,201100,2964855500,65700,65700,65700,65700,0
20250219,201000,2964855500,65700,65700,65700,65700,0
20250219,200900,2964855500,65700,65700,65700,65700,0
20250219,200800,2964855500,65700,65700,65700,65700,0
20250219,200700,2964855500,65700,65700,65700,65700,0
20250219,200600,2964855500,65700,65700,65700,65700,0
20250219,200500,2964855500,65700,65700,65700,65700,0
20250219,200400,2964855500,65700,65700,65700,65700,0
20250219,200300,2964855500,65700,65700,65700,65700,0
20250219,200200,2964855500,65700,65700,65700,65700,0
20250219,200100,2964855500,65700,65700,65700,65700,0
20250219,200000,2964855500,65700,65700,65700,65700,0
20250219,195900,2964855500,65700,65700,65700,65700,0
20250219,195800,2964855500,65700,65700,65700,65700,0
20250219,195700,2964855500,65700,65700,65700,65700,0
20250219,195600,2964855500,65700,65700,65700,65700,0
20250219,195500,2964855500,65700,65700,65700,65700,0
20250219,195400,2964855500,65700,65700,65700,65700,0
20250219,195300,2964855500,65700,65700,65700,65700,0
20250219,195200,2964855500,65700,65700,65700,65700,0
20250219,195100,2964855500,65700,65700,65700,65700,0
20250219,195000,2964855500,65700,65700,65700,65700,0
20250219,194900,2964855500,65700,65700,65700,65700,0
20250219,194800,2964855500,65700,65700,65700,65700,785
20250219,194700,2964855500,65700,65700,65700,65700,0
20250219,194600,2964855500,65700,65700,65700,65700,0
20250219,194500,2964855500,65700,65700,65700,65700,0
20250219,194400,2964855500,65700,65700,65700,65700,0
20250219,194300,2964855500,65700,65700,65700,65700,0
20250219,194200,2964855500,65700,65700,65700,65700,0
20250219,194100,2964855500,65700,65700,65700,65700,0
20250219,194000,2964855500,65700,65700,65700,65700,0
20250219,193900,2964855500,65700,65700,65700,65700,0
20250219,193800,2964855500,65700,65700,65700,65700,0
20250219,193700,2964855500,65700,65700,65700,65700,0
20250219,193600,2964855500,65700,65700,65700,65700,0
20250219,193500,2964855500,65700,65700,65700,65700,0
20250219,193400,2964855500,65700,65700,65700,65700,0
20250219,193300,2964855500,65700,65700,65700,65700,0
20250219,193200,2964855500,65700,65700,65700,65700,0
20250219,193100,2964855500,65700,65700,65700,65700,0
20250219,193000,2964855500,65700,65700,65700,65700,0
20250219,192900,2964855500,65700,65700,65700,65700,0
20250219,192800,2964855500,65700,65700,65700,65700,0
20250219,192700,2964855500,65700,65700,65700,65700,0
20250219,192600,2964855500,65700,65700,65700,65700,0
20250219,192500,2964855500,65700,65700,65700,65700,0
20250219,192400,2964855500,65700,65700,65700,65700,0
20250219,192300,2964855500,65700,65700,65700,65700,0
20250219,192200,2964855500,65700,65700,65700,65700,0
20250219,192100,2964855500,65700,65700,65700,65700,0
20250219,192000,2964855500,65700,65700,65700,65700,0
20250219,191900,2964855500,65700,65700,65700,65700,0
20250219,191800,2964855500,65700,65700,65700,65700,785
20250219,191700,2964855500,65700,65700,65700,65700,0
20250219,191600,2964855500,65700,65700,65700,65700,0
20250219,191500,2964855500,65700,65700,65700,65700,0
20250219,191400,2964855500,65700,65700,65700,65700,0
20250219,191300,2964855500,65700,65700,65700,65700,0
20250219,191200,2964855500,65700,65700,65700,65700,0
20250219,191100,2964855500,65700,65700,65700,65700,0
20250219,191000,2964855500,65700,65700,65700,65700,0
20250219,190900,2964855500,65700,65700,65700,65700,0
20250219,190800,2964855500,65700,65700,65700,65700,0
20250219,190700,2964855500,65700,65700,65700,65700,0
20250219,190600,2964855500,65700,65700,65700,65700,0
20250219,190500,2964855500,65700,65700,65700,65700,0
20250219,190400,2964855500,65700,65700,65700,65700,0
20250219,190300,2964855500,65700,65700,65700,65700,0
20250219,190200,2964855500,65700,65700,65700,65700,0
20250219,190100,2964855500,65700,65700,65700,65700,0
20250219,190000,2964855500,65700,65700,65700,65700,0
20250219,185900,2964855500,65700,65700,65700,65700,0
20250219,185800,2964855500,65700,65700,65700,65700,0
20250219,185700,2964855500,65700,65700,65700,65700,0
20250219,185600,2964855500,65700,65700,65700,65700,0
20250219,185500,2964855500,65700,65700,65700,65700,0
20250219,185400,2964855500,65700,65700,65700,65700,0
20250219,185300,2964855500,65700,65700,65700,65700,0
20250219,185200,2964855500,65700,65700,65700,65700,0
20250219,185100,2964855500,65700,65700,65700,65700,0
20250219,185000,2964855500,65700,65700,65700,65700,0
20250219,184900,2964855500,65700,65700,65700,65700,0
20250219,184800,2964855500,65700,65700,65700,65700,785
20250219,184700,2964855500,65700,65700,65700,65700,0
20250219,184600,2964855500,65700,65700,65700,65700,0
20250219,184500,2964855500,65700,65700,65700,65700,0
20250219,184400,2964855500,65700,65700,65700,65700,0
20250219,184300,2964855500,65700,65700,65700,65700,0
20250219,184200,2964855500,65700,65700,65700,65700,0
20250219,184100,2964855500,65700,65700,65700,65700,0
20250219,184000,2964855500,65700,65700,65700,65700,0
20250219,183900,2964855500,65700,65700,65700,65700,0
20250219,183800,2964855500,65700,65700,65700,65700,0
20250219,183700,2964855500,65700,65700,65700,65700,0
20250219,183600,2964855500,65700,65700,65700,65700,0
20250219,183500,2964855500,65700,65700,65700,65700,0
20250219,183400,2964855500,65700,65700,65700,65700,0
20250219,183300,2964855500,65700,65700,65700,65700,0
20250219,183200,2964855500,65700,65700,65700,65700,0
20250219,183100,2964855500,65700,65700,65700,65700,0
20250219,183000,2964855500,65700,65700,65700,65700,0
20250219,182900,2964855500,65700,65700,65700,65700,0
20250219,182800,2964855500,65700,65700,65700,65700,0
20250219,182700,2964855500,65700,65700,65700,65700,0
20250219,182600,2964855500,65700,65700,65700,65700,0
20250219,182500,2964855500,65700,65700,65700,65700,0
20250219,182400,2964855500,65700,65700,65700,65700,0
20250219,182300,2964855500,65700,65700,65700,65700,0
20250219,182200,2964855500,65700,65700,65700,65700,0
20250219,182100,2964855500,65700,65700,65700,65700,0
20250219,182000,2964855500,65700,65700,65700,65700,0
20250219,181900,2964855500,65700,65700,65700,65700,0
20250219,181800,2964855500,65700,65700,65700,65700,785
20250219,181700,2964855500,65700,65700,65700,65700,0
20250219,181600,2964855500,65700,65700,65700,65700,0
20250219,181500,2964855500,65700,65700,65700,65700,0
20250219,181400,2964855500,65700,65700,65700,65700,0
20250219,181300,2964855500,65700,65700,65700,65700,0
20250219,181200,2964855500,65700,65700,65700,65700,0
20250219,181100,2964855500,65700,65700,65700,65700,0
20250219,181000,2964855500,65700,65700,65700,65700,0
20250219,180900,2964855500,65700,65700,65700,65700,0
20250219,180800,2964855500,65700,65700,65700,65700,0
20250219,180700,2964855500,65700,65700,65700,65700,0
20250219,180600,2964855500,65700,65700,65700,65700,0
20250219,180500,2964855500,65700,65700,65700,65700,0
20250219,180400,2964855500,65700,65700,65700,65700,0
20250219,180300,2964855500,65700,65700,65700,65700,0
20250219,180200,2964855500,65700,65700,65700,65700,0
20250219,180100,2964855500,65700,65700,65700,65700,0
20250219,180000,2964855500,65700,65700,65700,65700,0
20250219,175900,2964855500,65700,65700,65700,65700,0
20250219,175800,2964855500,65700,65700,65700,65700,0
20250219,175700,2964855500,65700,65700,65700,65700,0
20250219,175600,2964855500,65700,65700,65700,65700,0
20250219,175500,2964855500,65700,65700,65700,65700,0
20250219,175400,2964855500,65700,65700,65700,65700,0
20250219,175300,2964855500,65700,65700,65700,65700,0
20250219,175200,2964855500,65700,65700,65700,65700,0
20250219,175100,2964855500,65700,65700,65700,65700,0
20250219,175000,2964855500,65700,65700,65700,65700,0
20250219,174900,2964855500,65700,65700,65700,65700,0
20250219,174800,2964855500,65700,65700,65700,65700,785
20250219,174700,2964855500,65700,65700,65700,65700,0
20250219,174600,2964855500,65700,65700,65700,65700,0
20250219,174500,2964855500,65700,65700,65700,65700,0
20250219,174400,2964855500,65700,65700,65700,65700,0
20250219,174300,2964855500,65700,65700,65700,65700,0
20250219,174200,2964855500,65700,65700,65700,65700,0
20250219,174100,2964855500,65700,65700,65700,65700,0
20250219,174000,2964855500,65700,65700,65700,65700,0
20250219,173900,2964855500,65700,65700,65700,65700,0
20250219,173800,2964855500,65700,65700,65700,65700,0
20250219,173700,2964855500,65700,65700,65700,65700,0
20250219,173600,2964855500,65700,65700,65700,65700,0
20250219,173500,2964855500,65700,65700,65700,65700,0
20250219,173400,2964855500,65700,65700,65700,65700,0
20250219,173300,2964855500,65700,65700,65700,65700,0
20250219,173200,2964855500,65700,65700,65700,65700,0
20250219,173100,2964855500,65700,65700,65700,65700,0
20250219,173000,2964855500,65700,65700,65700,65700,0
20250219,172900,2964855500,65700,65700,65700,65700,0
20250219,172800,2964855500,65700,65700,65700,65700,0
20250219,172700,2964855500,65700,65700,65700,65700,0
20250219,172600,2964855500,65700,65700,65700,65700,0
20250219,172500,2964855500,65700,65700,65700,65700,0
20250219,172400,2964855500,65700,65700,65700,65700,0
20250219,172300,2964855500,65700,65700,65700,65700,0
20250219,172200,2964855500,65700,65700,65700,65700,0
20250219,172100,2964855500,65700,65700,65700,65700,0
20250219,172000,2964855500,65700,65700,65700,65700,0
20250219,171900,2964855500,65700,65700,65700,65700,0
20250219,171800,2964855500,65700,65700,65700,65700,785
20250219,171700,2964855500,65700,65700,65700,65700,0
20250219,171600,2964855500,65700,65700,65700,65700,0
20250219,171500,2964855500,65700,65700,65700,65700,0
20250219,171400,2964855500,65700,65700,65700,65700,0
20250219,171300,2964855500,65700,65700,65700,65700,0
20250219,171200,2964855500,65700,65700,65700,65700,0
20250219,171100,2964855500,65700,65700,65700,65700,0
20250219,171000,2964855500,65700,65700,65700,65700,0
20250219,170900,2964855500,65700,65700,65700,65700,0
20250219,170800,2964855500,65700,65700,65700,65700,0
20250219,170700,2964855500,65700,65700,65700,65700,0
20250219,170600,2964855500,65700,65700,65700,65700,0
20250219,170500,2964855500,65700,65700,65700,65700,0
20250219,170400,2964855500,65700,65700,65700,65700,0
20250219,170300,2964855500,65700,65700,65700,65700,0
20250219,170200,2964855500,65700,65700,65700,65700,0
20250219,170100,2964855500,65700,65700,65700,65700,0
20250219,170000,2964855500,65700,65700,65700,65700,0
20250219,165900,2964855500,65700,65700,65700,65700,0
20250219,165800,2964855500,65700,65700,65700,65700,0
20250219,165700,2964855500,65700,65700,65700,65700,0
20250219,165600,2964855500,65700,65700,65700,65700,0
20250219,165500,2964855500,65700,65700,65700,65700,0
20250219,165400,2964855500,65700,65700,65700,65700,0
20250219,165300,2964855500,65700,65700,65700,65700,0
20250219,165200,2964855500,65700,65700,65700,65700,0
20250219,165100,2964855500,65700,65700,65700,65700,0
20250219,165000,2964855500,65700,65700,65700,65700,0
20250219,164900,2964855500,65700,65700,65700,65700,0
20250219,164800,2964855500,65700,65700,65700,65700,785
20250219,164700,2964855500,65700,65700,65700,65700,0
20250219,164600,2964855500,65700,65700,65700,65700,0
20250219,164500,2964855500,65700,65700,65700,65700,0
20250219,164400,2964855500,65700,65700,65700,65700,0
20250219,164300,2964855500,65700,65700,65700,65700,0
20250219,164200,2964855500,65700,65700,65700,65700,0
20250219,164100,2964855500,65700,65700,65700,65700,0
20250219,164000,2964855500,65700,65700,65700,65700,0
20250219,163900,2964855500,65700,65700,65700,65700,0
20250219,163800,2964855500,65700,65700,65700,65700,0
20250219,163700,2964855500,65700,65700,65700,65700,0
20250219,163600,2964855500,65700,65700,65700,65700,0
20250219,163500,2964855500,65700,65700,65700,65700,0
20250219,163400,2964855500,65700,65700,65700,65700,0
20250219,163300,2964855500,65700,65700,65700,65700,0
20250219,163200,2964855500,65700,65700,65700,65700,0
20250219,163100,2964855500,65700,65700,65700,65700,0
20250219,163000,2964855500,65700,65700,65700,65700,0
20250219,162900,2964855500,65700,65700,65700,65700,0
20250219,162800,2964855500,65700,65700,65700,65700,0
20250219,162700,2964855500,65700,65700,65700,65700,0
20250219,162600,2964855500,65700,65700,65700,65700,0
20250219,162500,2964855500,65700,65700,65700,65700,0
20250219,162400,2964855500,65700,65700,65700,65700,0
20250219,162300,2964855500,65700,65700,65700,65700,0
20250219,162200,2964855500,65700,65700,65700,65700,0
20250219,162100,2964855500,65700,65700,65700,65700,0
20250219,162000,2964855500,65700,65700,65700,65700,0
20250219,161900,2964855500,65700,65700,65700,65700,0
20250219,161800,2964855500,65700,65700,65700,65700,785
20250219,161700,2964855500,65700,65700,65700,65700,0
20250219,161600,2964855500,65700,65700,65700,65700,0
20250219,161500,2964855500,65700,65700,65700,65700,0
20250219,161400,2964855500,65700,65700,65700,65700,0
20250219,161300,2964855500,65700,65700,65700,65700,0
20250219,161200,2964855500,65700,65700,65700,65700,0
20250219,161100,2964855500,65700,65700,65700,65700,0
20250219,161000,2964855500,65700,65700,65700,65700,0
20250219,160900,2964855500,65700,65700,65700,65700,0
20250219,160800,2964855500,65700,65700,65700,65700,0
20250219,160700,2964855500,65700,65700,65700,65700,0
20250219,160600,2964855500,65700,65700,65700,65700,0
20250219,160500,2964855500,65700,65700,65700,65700,0
20250219,160400,2964855500,65700,65700,65700,65700,0
20250219,160300,2964855500,65700,65700,65700,65700,0
20250219,160200,2964855500,65700,65700,65700,65700,0
20250219,160100,2964855500,65700,65700,65700,65700,0
20250219,160000,2964855500,65700,65700,65700,65700,0
20250219,155900,2964855500,65700,65700,65700,65700,0
20250219,155800,2964855500,65700,65700,65700,65700,0
20250219,155700,2964855500,65700,65700,65700,65700,0
20250219,155600,2964855500,65700,65700,65700,65700,0
20250219,155500,2964855500,65700,65700,65700,65700,0
20250219,155400,2964855500,65700,65700,65700,65700,0
20250219,155300,2964855500,65700,65700,65700,65700,0
20250219,155200,2964855500,65700,65700,65700,65700,0
20250219,155100,2964855500,65700,65700,65700,65700,0
20250219,155000,2964855500,65700,65700,65700,65700,0
20250219,154900,2964855500,65700,65700,65700,65700,0
20250219,154800,2964855500,65700,65700,65700,65700,785
20250219,154700,2964855500,65700,65700,65700,65700,0
20250219,154600,2964855500,65700,65700,65700,65700,0
20250219,154500,2964855500,65700,65700,65700,65700,0
20250219,154400,2964855500,65700,65700,65700,65700,0
20250219,154300,2964855500,65700,65700,65700,65700,0
20250219,154200,2964855500,65700,65700,65700,65700,0
20250219,154100,2964855500,65700,65700,65700,65700,0
20250219,154000,2964855500,65700,65700,65700,65700,0
20250219,153900,2964855500,65700,65700,65700,65700,0
20250219,153800,2964855500,65700,65700,65700,65700,0
20250219,153700,2964855500,65700,65700,65700,65700,0
20250219,153600,2964855500,65700,65700,65700,65700,0
20250219,153500,2964855500,65700,65700,65700,65700,0
20250219,153400,2964855500,65700,65700,65700,65700,0
20250219,153300,2964855500,65700,65700,65700,65700,0
20250219,153200,2964855500,65700,65700,65700,65700,0
20250219,153100,2964855500,65700,65700,65700,65700,0
20250219,153000,2964855500,65700,65700,65700,65700,785
20250219,152900,2913281000,65700,65700,65700,65700,0
20250219,152800,2913281000,65700,65700,65700,65700,0
20250219,152700,2913281000,65700,65700,65700,65700,0
20250219,152600,2913281000,65700,65700,65700,65700,0
20250219,152500,2913281000,65700,65700,65700,65700,0
20250219,152400,2913281000,65700,65700,65700,65700,0
20250219,152300,2913281000,65700,65700,65700,65700,0
20250219,152200,2913281000,65700,65700,65700,65700,0
20250219,152100,2913281000,65700,65700,65700,65700,0
20250219,152000,2913281000,65700,65700,65700,65700,0
20250219,151900,2913281000,65700,65800,65800,65700,115
20250219,151800,2905721800,65800,65800,65900,65800,178
20250219,151700,2893992900,65900,65800,65900,65800,79
20250219,151600,2888789700,65800,65900,65900,65800,229
20250219,151500,2873705700,65800,65900,65900,65800,228
20250219,151400,2858691700,65800,65800,65900,65800,174
20250219,151300,2847226000,65800,65900,65900,65800,84
20250219,151200,2841691600,65800,65800,65900,65800,128
20250219,151100,2833261000,65800,65800,65900,65700,82
20250219,151000,2827862300,65700,65600,65900,65600,50
20250219,150900,2824575300,65900,65800,65900,65600,107
20250219,150800,2817531500,65900,65700,65900,65600,146
20250219,150700,2807920500,65800,65800,65900,65700,137
20250219,150600,2798910700,65700,65700,65900,65700,121
20250219,150500,2790951300,65600,65800,65800,65600,225
20250219,150400,2776166800,65700,65800,65900,65700,70
20250219,150300,2771562300,65800,65700,65800,65700,38
20250219,150200,2769063600,65800,65700,65800,65700,53
20250219,150100,2765577500,65700,65700,65800,65700,24
20250219,150000,2763999700,65800,65600,65800,65600,48
20250219,145900,2760846000,65600,65700,65700,65600,58
20250219,145800,2757036700,65600,65700,65800,65600,88
20250219,145700,2751255000,65700,65700,65700,65600,89
20250219,145600,2745408700,65600,65600,65700,65600,20
20250219,145500,2744096100,65700,65600,65700,65600,60
20250219,145400,2740155200,65700,65700,65700,65600,28
20250219,145300,2738317000,65700,65600,65700,65600,43
20250219,145200,2735492700,65600,65700,65700,65600,38
20250219,145100,2732998200,65600,65600,65700,65600,79
20250219,145000,2727811900,65600,65500,65700,65500,69
20250219,144900,2723284500,65500,65600,65700,65500,16
20250219,144800,2722235300,65500,65700,65700,65500,280
20250219,144700,2703862700,65600,65600,65700,65600,48
20250219,144600,2700710900,65700,65600,65700,65600,54
20250219,144500,2697164100,65600,65600,65700,65600,26
20250219,144400,2695457000,65600,65700,65700,65600,66
20250219,144300,2691122800,65600,65700,65700,65600,58
20250219,144200,2687317100,65600,65700,65700,65600,72
20250219,144100,2682587700,65700,65700,65700,65600,46
20250219,144000,2679566400,65700,65700,65700,65600,16
20250219,143900,2678516000,65600,65700,65700,65600,53
20250219,143800,2675034000,65700,65700,65700,65700,5
20250219,143700,2674705500,65700,65600,65700,65600,37
20250219,143600,2672274800,65500,65700,65700,65400,872
20250219,143500,2615151800,65800,65800,65900,65800,85
20250219,143400,2609553900,65900,65800,65900,65800,202
20250219,143300,2596262200,65800,65800,65800,65700,49
20250219,143200,2593038100,65800,65800,65800,65700,67
20250219,143100,2588630100,65800,65800,65900,65800,43
20250219,143000,2585799600,65700,65800,65900,65700,38
20250219,142900,2583296100,65900,65900,65900,65700,15
20250219,142800,2582309000,65800,65800,65900,65800,136
20250219,142700,2573355600,65800,65700,65800,65700,7
20250219,142600,2572895200,65900,65800,65900,65800,37
20250219,142500,2570457300,65700,65800,65900,65700,41
20250219,142400,2567758100,65800,65800,65800,65700,44
20250219,142300,2564863000,65800,65700,65800,65700,67
20250219,142200,2560454600,65800,65800,65800,65700,13
20250219,142100,2559599300,65800,65800,65800,65700,46
20250219,142000,2556572600,65800,65800,65800,65700,20
20250219,141900,2555257000,65800,65800,65800,65700,41
20250219,141800,2552559300,65700,65700,65700,65700,38
20250219,141700,2550062700,65800,65700,65900,65700,62
20250219,141600,2545983600,65700,65700,65800,65700,8
20250219,141500,2545457400,65800,65800,65800,65700,49
20250219,141400,2542233300,65700,65700,65800,65700,41
20250219,141300,2539535700,65800,65700,65800,65700,10
20250219,141200,2538877900,65800,65800,65800,65600,96
20250219,141100,2532571700,65800,65800,65900,65800,5
20250219,141000,2532242400,65900,65800,65900,65800,54
20250219,140900,2528689100,65800,65700,65800,65700,11
20250219,140800,2527965400,65500,65700,65700,65500,575
20250219,140700,2490266100,65700,65800,65800,65700,187
20250219,140600,2477971900,65800,65700,65800,65700,42
20250219,140500,2475208500,65800,65800,65800,65700,46
20250219,140400,2472181900,65800,65800,65800,65700,14
20250219,140300,2471260900,65700,65800,65800,65700,39
20250219,140200,2468694900,65800,65800,65800,65700,11
20250219,140100,2467971300,65700,65800,65800,65700,48
20250219,140000,2464813000,65700,65800,65900,65600,85
20250219,135900,2459225300,65800,65800,65800,65700,99
20250219,135800,2452711200,65800,65800,65900,65800,27
20250219,135700,2450934300,65800,65800,65800,65800,61
20250219,135600,2446920500,65800,65700,65800,65700,53
20250219,135500,2443433500,65800,66000,66000,65800,54
20250219,135400,2439877600,66000,66000,66000,65900,49
20250219,135300,2436644700,65900,65900,66000,65900,33
20250219,135200,2434468800,66000,65800,66000,65800,99
20250219,135100,2427946200,66000,66000,66000,66000,7
20250219,135000,2427484200,66000,65900,66000,65900,85
20250219,134900,2421878300,65900,66000,66000,65800,35
20250219,134800,2419572400,66000,66000,66000,65800,49
20250219,134700,2416338900,65800,65900,66000,65800,55
20250219,134600,2412711100,66000,65800,66000,65800,3
20250219,134500,2412513300,65900,65700,65900,65700,45
20250219,134400,2409549000,65600,65800,65900,65600,132
20250219,134300,2400874300,65900,66000,66000,65900,49
20250219,134200,2397641900,66000,65900,66000,65700,17
20250219,134100,2396521500,65700,65800,65800,65700,45
20250219,134000,2393560600,65700,65800,65800,65700,11
20250219,133900,2392836900,65800,65900,65900,65700,189
20250219,133800,2380406700,65900,65900,66000,65800,74
20250219,133700,2375530000,65900,65900,65900,65900,16
20250219,133600,2374475600,65800,65800,65900,65800,17
20250219,133500,2373356000,65700,65800,65800,65700,7
20250219,133400,2372896000,65800,66000,66000,65700,272
20250219,133300,2354993900,65800,66000,66000,65800,19
20250219,133200,2353742100,65900,66000,66000,65800,63
20250219,133100,2349589500,66000,65900,66000,65900,65
20250219,133000,2345305800,66000,66000,66000,66000,41
20250219,132900,2342599800,65900,65900,66000,65900,89
20250219,132800,2336729700,66000,66000,66000,65900,17
20250219,132700,2335607800,65900,66000,66000,65900,34
20250219,132600,2333363900,66000,66000,66000,66000,57
20250219,132500,2329601900,66000,66000,66000,65800,104
20250219,132400,2322749100,65900,65900,65900,65900,29
20250219,132300,2320838000,66000,66000,66000,66000,43
20250219,132200,2318000000,65900,65900,65900,65900,28
20250219,132100,2316154800,65900,65900,65900,65900,50
20250219,132000,2312859800,65900,65800,65900,65800,53
20250219,131900,2309369000,65800,65700,65800,65700,115
20250219,131800,2301813100,65900,65900,65900,65800,83
20250219,131700,2296346900,65900,66000,66000,65900,12
20250219,131600,2295556000,65900,65800,65900,65800,87
20250219,131500,2289826600,65900,66000,66000,65800,81
20250219,131400,2284494600,65900,65900,66000,65900,82
20250219,131300,2279086900,66000,65800,66000,65800,23
20250219,131200,2277570900,66000,65800,66000,65800,206
20250219,131100,2263983500,65900,66000,66000,65900,73
20250219,131000,2259169100,66000,65800,66000,65800,72
20250219,130900,2254429100,66000,65900,66000,65900,69
20250219,130800,2249878600,66000,66000,66000,66000,4
20250219,130700,2249614600,66000,66000,66000,66000,48
20250219,130600,2246446600,65900,65900,66000,65900,19
20250219,130500,2245193400,65800,65900,65900,65800,67
20250219,130400,2240779500,65900,65900,65900,65900,112
20250219,130300,2233398700,65900,65900,65900,65800,79
20250219,130200,2228196600,65900,65900,65900,65900,47
20250219,130100,2225099300,65900,65900,65900,65900,4
20250219,130000,2224835700,65900,65800,65900,65800,41
20250219,125900,2222137800,65800,65800,65900,65800,50
20250219,125800,2218846600,65900,65800,65900,65800,41
20250219,125700,2216144800,65900,65900,65900,65800,42
20250219,125600,2213379100,65900,65900,65900,65800,48
20250219,125500,2210216900,65900,65900,65900,65800,22
20250219,125400,2208768900,65900,65900,65900,65900,43
20250219,125300,2205935200,65800,65600,65900,65500,162
20250219,125200,2195301000,65500,65900,65900,65500,231
20250219,125100,2180134100,65800,65800,66000,65700,78
20250219,125000,2174998200,65800,65800,65800,65800,6
20250219,124900,2174603400,65800,65800,65900,65800,57
20250219,124800,2170849400,65800,65800,65800,65800,11
20250219,124700,2170125600,65900,65700,65900,65700,151
20250219,124600,2160200700,65700,65800,65800,65700,89
20250219,124500,2154347900,65800,66000,66000,65800,2234
20250219,124400,2007272200,66000,66100,66100,66000,36
20250219,124300,2004892900,65900,66000,66100,65900,122
20250219,124200,1996841700,66000,66100,66100,66000,113
20250219,124100,1989379400,66100,66100,66100,66100,17
20250219,124000,1988255700,66100,66000,66100,66000,489
20250219,123900,1955975800,66000,66100,66100,66000,22
20250219,123800,1954521700,66100,66100,66100,66000,62
20250219,123700,1950423800,66100,66100,66100,66000,32
20250219,123600,1948309600,66100,66000,66100,66000,63
20250219,123500,1944146100,66000,66100,66100,66000,61
20250219,123400,1940114700,66100,66100,66100,66000,220
20250219,123300,1925592800,66100,66100,66100,66100,35
20250219,123200,1923279300,66100,66100,66100,66100,41
20250219,123100,1920569200,66100,66100,66100,66000,65
20250219,123000,1916273500,66100,66000,66100,66000,86
20250219,122900,1910595400,66100,66100,66100,66100,35
20250219,122800,1908281900,66100,66100,66100,66100,8
20250219,122700,1907753100,66100,66100,66100,66100,54
20250219,122600,1904183700,66100,66100,66100,66000,42
20250219,122500,1901407600,66000,66100,66100,66000,28
20250219,122400,1899557800,66100,66100,66100,66100,43
20250219,122300,1896715500,66100,66100,66100,66100,11
20250219,122200,1895988400,66100,66100,66100,66100,63
20250219,122100,1891824100,66100,66000,66100,66000,15
20250219,122000,1890833700,66100,66100,66100,66100,43
20250219,121900,1887991400,66100,66100,66100,66100,28
20250219,121800,1886140600,66100,66000,66100,66000,147
20250219,121700,1876433500,66000,66000,66000,66000,566
20250219,121600,1839077500,66000,66000,66000,66000,11
20250219,121500,1838351500,65900,66000,66000,65900,64
20250219,121400,1834128300,65900,65900,65900,65900,18
20250219,121300,1832942100,66000,66000,66000,66000,69
20250219,121200,1828388100,66000,65900,66000,65900,22
20250219,121100,1826937400,66000,66000,66000,65900,77
20250219,121000,1821856400,66000,66000,66000,66000,87
20250219,120900,1816114400,66000,66000,66000,65900,55
20250219,120800,1812485400,66000,66000,66000,65900,58
20250219,120700,1808658000,65900,66000,66000,65900,63
20250219,120600,1804505700,66000,65900,66000,65800,89
20250219,120500,1798637000,66000,65900,66000,65900,47
20250219,120400,1795538500,66000,66000,66000,65900,64
20250219,120300,1791315200,66000,66000,66000,66000,11
20250219,120200,1790589200,66000,65900,66000,65900,210
20250219,120100,1776746500,66000,66000,66000,66000,19
20250219,120000,1775492500,66000,65900,66000,65900,49
20250219,115900,1772258600,65900,66000,66000,65900,72
20250219,115800,1767509700,66000,66000,66000,65900,40
20250219,115700,1764872800,66000,66000,66000,66000,44
20250219,115600,1761968800,66000,66000,66000,66000,6
20250219,115500,1761572800,66000,66000,66000,65900,175
20250219,115400,1750035600,66000,65900,66000,65900,25
20250219,115300,1748386400,66000,66000,66000,65900,82
20250219,115200,1742975300,66000,66000,66000,65900,43
20250219,115100,1740139300,66000,66000,66000,65900,59
20250219,115000,1736245400,66000,66000,66000,66000,69
20250219,114900,1731691400,66000,66000,66000,66000,15
20250219,114800,1730701400,66000,66000,66000,66000,138
20250219,114700,1721593400,66000,66000,66000,66000,24
20250219,114600,1720009400,66000,66000,66000,66000,34
20250219,114500,1717765400,65900,66000,66000,65900,38
20250219,114400,1715259500,66000,65900,66000,65900,48
20250219,114300,1712091600,65900,66000,66000,65900,48
20250219,114200,1708924400,66000,65900,66000,65900,247
20250219,114100,1692646700,65900,65900,65900,65900,44
20250219,114000,1689747100,65900,65900,65900,65800,64
20250219,113900,1685535000,65900,65900,66000,65900,88
20250219,113800,1679732300,65900,65900,65900,65800,147
20250219,113700,1670047500,66000,65900,66000,65900,98
20250219,113600,1663585500,65900,66000,66000,65900,26
20250219,113500,1661870600,66000,65800,66000,65800,634
20250219,113400,1620086500,65900,65900,65900,65900,55
20250219,113300,1616462000,65900,65900,65900,65900,23
20250219,113200,1614946300,65900,65900,65900,65900,70
20250219,113100,1610333300,65900,65900,65900,65900,19
20250219,113000,1609081200,65800,65900,65900,65800,92
20250219,112900,1603021900,65900,65900,65900,65900,105
20250219,112800,1596102400,65900,65900,65900,65800,91
20250219,112700,1590109700,65800,65900,65900,65800,8
20250219,112600,1589583200,65900,65800,65900,65800,132
20250219,112500,1580893800,65900,66000,66000,65800,71
20250219,112400,1576211700,65900,66000,66000,65900,335
20250219,112300,1554134700,66000,66000,66000,66000,50
20250219,112200,1550834700,66000,65900,66000,65900,28
20250219,112100,1548986900,66000,66000,66000,65900,76
20250219,112000,1543973000,65900,66000,66000,65900,36
20250219,111900,1541598400,66000,66000,66000,66000,106
20250219,111800,1534602400,66000,66000,66000,65900,27
20250219,111700,1532821300,65900,66000,66000,65900,53
20250219,111600,1529323500,66000,66000,66000,65900,105
20250219,111500,1522394100,66000,65900,66000,65900,23
20250219,111400,1520876400,65900,66000,66000,65900,383
20250219,111300,1495598900,66000,65900,66000,65900,30
20250219,111200,1493620900,66000,65900,66000,65900,700
20250219,111100,1447487300,65800,65800,65900,65800,214
20250219,111000,1433406000,65900,65900,65900,65800,55
20250219,110900,1429782200,65800,65800,65900,65800,136
20250219,110800,1420832400,65900,65900,65900,65800,43
20250219,110700,1417998800,65900,66000,66000,65900,365
20250219,110600,1393941500,66000,66000,66000,66000,45
20250219,110500,1390971500,65900,66000,66000,65900,64
20250219,110400,1386750300,66000,65900,66000,65900,24
20250219,110300,1385168300,66000,66000,66000,65900,55
20250219,110200,1381538700,66000,66000,66000,66000,13
20250219,110100,1380680700,66000,66000,66000,65900,106
20250219,110000,1373684800,65900,66100,66100,65900,561
20250219,105900,1336704800,66100,65900,66100,65800,2373
20250219,105800,1180267200,65800,65900,65900,65800,117
20250219,105700,1172558400,65800,65800,65800,65700,225
20250219,105600,1157763400,65900,65900,65900,65900,33
20250219,105500,1155588700,65900,65700,65900,65700,25
20250219,105400,1153942700,65800,65700,65900,65700,871
20250219,105300,1096690000,65700,65600,65700,65600,517
20250219,105200,1062772200,65500,65400,65500,65300,949
20250219,105100,1000696400,65400,65300,65400,65300,15
20250219,105000,999716200,65400,65400,65400,65300,46
20250219,104900,996707900,65300,65400,65400,65300,40
20250219,104800,994092000,65300,65400,65400,65300,56
20250219,104700,990434800,65400,65300,65400,65300,18
20250219,104600,989258400,65400,65400,65400,65400,1
20250219,104500,989193000,65300,65300,65400,65300,19
20250219,104400,987952200,65300,65300,65300,65300,8
20250219,104300,987429800,65300,65200,65300,65200,17
20250219,104200,986321200,65200,65300,65300,65200,5
20250219,104100,985995100,65300,65300,65300,65300,152
20250219,104000,976069500,65400,65300,65400,65300,6
20250219,103900,975677600,65300,65300,65300,65300,6
20250219,103800,975285800,65400,65400,65400,65400,0
20250219,103700,975285800,65400,65400,65400,65400,71
20250219,103600,970642400,65400,65400,65400,65400,5
20250219,103500,970315400,65300,65200,65300,65200,33
20250219,103400,968161300,65400,65400,65400,65400,5
20250219,103300,967834300,65400,65200,65400,65200,9
20250219,103200,967246100,65400,65300,65400,65300,487
20250219,103100,935413400,65000,65100,65300,65000,703
20250219,103000,889618800,65300,65300,65300,65200,526
20250219,102900,855321000,65300,65300,65300,65300,2
20250219,102800,855190400,65300,65400,65400,65300,2
20250219,102700,855059700,65300,65300,65300,65300,90
20250219,102600,849182700,65300,65300,65300,65300,13
20250219,102500,848333800,65300,65400,65400,65300,221
20250219,102400,833902300,65400,65400,65400,65400,1
20250219,102300,833836900,65400,65300,65400,65300,85
20250219,102200,828286300,65400,65400,65400,65400,66
20250219,102100,823969900,65400,65400,65400,65400,3
20250219,102000,823773700,65400,65400,65400,65400,140
20250219,101900,814617700,65300,65300,65300,65300,38
20250219,101800,812136300,65300,65300,65300,65300,10
20250219,101700,811483300,65200,65300,65400,65200,285
20250219,101600,792872600,65400,65400,65400,65400,1
20250219,101500,792807200,65400,65300,65400,65300,41
20250219,101400,790126800,65300,65400,65400,65300,68
20250219,101300,785681300,65400,65400,65400,65400,1
20250219,101200,785615900,65400,65300,65400,65300,45
20250219,101100,782677300,65400,65300,65400,65300,10
20250219,101000,782023500,65200,65100,65200,65100,252
20250219,100900,765617300,65100,65200,65200,65100,92
20250219,100800,759620000,65200,65300,65300,65200,29
20250219,100700,757728600,65300,65300,65300,65200,6
20250219,100600,757336900,65300,65300,65300,65300,26
20250219,100500,755639100,65200,65000,65200,65000,36
20250219,100400,753296900,65000,65300,65300,65000,432
20250219,100300,725161400,65400,65400,65400,65400,0
20250219,100200,725161400,65400,65400,65400,65200,566
20250219,100100,688207700,65400,65500,65500,65300,1028
20250219,100000,620978600,65500,65400,65500,65400,9
20250219,095900,620389200,65500,65500,65500,65500,1
20250219,095800,620323700,65500,65500,65500,65500,1
20250219,095700,620258200,65400,65400,65400,65400,0
20250219,095600,620258200,65400,65500,65500,65400,101
20250219,095500,613652700,65500,65500,65500,65500,43
20250219,095400,610836200,65500,65500,65500,65500,51
20250219,095300,607495700,65500,65500,65500,65500,26
20250219,095200,605792700,65500,65400,65500,65400,214
20250219,095100,591775900,65400,65500,65500,65400,396
20250219,095000,565846200,65500,65600,65600,65500,22
20250219,094900,564404700,65600,65600,65600,65600,7
20250219,094800,563945500,65600,65500,65600,65500,216
20250219,094700,549776100,65500,65500,65500,65500,63
20250219,094600,545649600,65500,65500,65500,65500,106
20250219,094500,538706600,65500,65500,65500,65500,27
20250219,094400,536938100,65500,65500,65500,65500,29
20250219,094300,535038600,65400,65500,65500,65400,62
20250219,094200,530982600,65500,65500,65600,65500,172
20250219,094100,519715300,65500,65500,65500,65500,76
20250219,094000,514737300,65500,65500,65600,65500,49
20250219,093900,511527600,65500,65600,65600,65500,19
20250219,093800,510281300,65600,65600,65600,65600,16
20250219,093700,509231700,65500,65500,65500,65500,81
20250219,093600,503926200,65500,65500,65500,65500,65
20250219,093500,499668700,65400,65500,65500,65400,194
20250219,093400,486973700,65400,65500,65500,65400,22
20250219,093300,485534700,65500,65500,65500,65400,105
20250219,093200,478660200,65500,65500,65500,65500,3
20250219,093100,478463700,65300,65300,65300,65300,72
20250219,093000,473762100,65400,65400,65400,65400,38
20250219,092900,471276900,65400,65400,65400,65400,0
20250219,092800,471276900,65400,65400,65500,65100,615
20250219,092700,431085600,65400,65300,65400,65300,30
20250219,092600,429125800,65300,65400,65400,65300,76
20250219,092500,424158600,65400,65400,65400,65400,122
20250219,092400,416179800,65400,65500,65500,65400,195
20250219,092300,403409700,65600,65600,65600,65600,273
20250219,092200,385500900,65600,65700,65700,65600,25
20250219,092100,383859300,65600,65800,65800,65600,172
20250219,092000,372552100,65900,66000,66000,65900,34
20250219,091900,370311400,65900,65900,65900,65800,211
20250219,091800,356411500,65800,65900,65900,65800,12
20250219,091700,355621800,65800,65800,65900,65800,23
20250219,091600,354107400,65800,65700,65800,65700,15
20250219,091500,353121400,65700,65800,66000,65700,322
20250219,091400,331899900,65800,65900,66000,65800,143
20250219,091300,322475200,66000,65800,66000,65800,207
20250219,091200,308834700,65800,65900,65900,65800,72
20250219,091100,304093600,65900,65800,66000,65700,424
20250219,091000,276230300,65800,65900,66100,65700,399
20250219,090900,249936200,66000,65900,66100,65900,260
20250219,090800,232780800,66000,65800,66000,65700,133
20250219,090700,224035100,65800,65800,65800,65800,145
20250219,090600,214494100,65800,65900,65900,65800,50
20250219,090500,211203100,65900,65800,65900,65800,134
20250219,090400,202378000,66100,66000,66100,65800,107
20250219,090300,195315600,66000,65800,66200,65700,1142
20250219,090200,120016400,65700,65300,65800,65300,1377
20250219,090100,29914400,65400,65200,65400,65200,62
20250219,090000,25860000,65400,65300,65400,65200,395
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 201800 2964855500 65700 65700 65700 65700 785
3 20250219 201700 2964855500 65700 65700 65700 65700 0
4 20250219 201600 2964855500 65700 65700 65700 65700 0
5 20250219 201500 2964855500 65700 65700 65700 65700 0
6 20250219 201400 2964855500 65700 65700 65700 65700 0
7 20250219 201300 2964855500 65700 65700 65700 65700 0
8 20250219 201200 2964855500 65700 65700 65700 65700 0
9 20250219 201100 2964855500 65700 65700 65700 65700 0
10 20250219 201000 2964855500 65700 65700 65700 65700 0
11 20250219 200900 2964855500 65700 65700 65700 65700 0
12 20250219 200800 2964855500 65700 65700 65700 65700 0
13 20250219 200700 2964855500 65700 65700 65700 65700 0
14 20250219 200600 2964855500 65700 65700 65700 65700 0
15 20250219 200500 2964855500 65700 65700 65700 65700 0
16 20250219 200400 2964855500 65700 65700 65700 65700 0
17 20250219 200300 2964855500 65700 65700 65700 65700 0
18 20250219 200200 2964855500 65700 65700 65700 65700 0
19 20250219 200100 2964855500 65700 65700 65700 65700 0
20 20250219 200000 2964855500 65700 65700 65700 65700 0
21 20250219 195900 2964855500 65700 65700 65700 65700 0
22 20250219 195800 2964855500 65700 65700 65700 65700 0
23 20250219 195700 2964855500 65700 65700 65700 65700 0
24 20250219 195600 2964855500 65700 65700 65700 65700 0
25 20250219 195500 2964855500 65700 65700 65700 65700 0
26 20250219 195400 2964855500 65700 65700 65700 65700 0
27 20250219 195300 2964855500 65700 65700 65700 65700 0
28 20250219 195200 2964855500 65700 65700 65700 65700 0
29 20250219 195100 2964855500 65700 65700 65700 65700 0
30 20250219 195000 2964855500 65700 65700 65700 65700 0
31 20250219 194900 2964855500 65700 65700 65700 65700 0
32 20250219 194800 2964855500 65700 65700 65700 65700 785
33 20250219 194700 2964855500 65700 65700 65700 65700 0
34 20250219 194600 2964855500 65700 65700 65700 65700 0
35 20250219 194500 2964855500 65700 65700 65700 65700 0
36 20250219 194400 2964855500 65700 65700 65700 65700 0
37 20250219 194300 2964855500 65700 65700 65700 65700 0
38 20250219 194200 2964855500 65700 65700 65700 65700 0
39 20250219 194100 2964855500 65700 65700 65700 65700 0
40 20250219 194000 2964855500 65700 65700 65700 65700 0
41 20250219 193900 2964855500 65700 65700 65700 65700 0
42 20250219 193800 2964855500 65700 65700 65700 65700 0
43 20250219 193700 2964855500 65700 65700 65700 65700 0
44 20250219 193600 2964855500 65700 65700 65700 65700 0
45 20250219 193500 2964855500 65700 65700 65700 65700 0
46 20250219 193400 2964855500 65700 65700 65700 65700 0
47 20250219 193300 2964855500 65700 65700 65700 65700 0
48 20250219 193200 2964855500 65700 65700 65700 65700 0
49 20250219 193100 2964855500 65700 65700 65700 65700 0
50 20250219 193000 2964855500 65700 65700 65700 65700 0
51 20250219 192900 2964855500 65700 65700 65700 65700 0
52 20250219 192800 2964855500 65700 65700 65700 65700 0
53 20250219 192700 2964855500 65700 65700 65700 65700 0
54 20250219 192600 2964855500 65700 65700 65700 65700 0
55 20250219 192500 2964855500 65700 65700 65700 65700 0
56 20250219 192400 2964855500 65700 65700 65700 65700 0
57 20250219 192300 2964855500 65700 65700 65700 65700 0
58 20250219 192200 2964855500 65700 65700 65700 65700 0
59 20250219 192100 2964855500 65700 65700 65700 65700 0
60 20250219 192000 2964855500 65700 65700 65700 65700 0
61 20250219 191900 2964855500 65700 65700 65700 65700 0
62 20250219 191800 2964855500 65700 65700 65700 65700 785
63 20250219 191700 2964855500 65700 65700 65700 65700 0
64 20250219 191600 2964855500 65700 65700 65700 65700 0
65 20250219 191500 2964855500 65700 65700 65700 65700 0
66 20250219 191400 2964855500 65700 65700 65700 65700 0
67 20250219 191300 2964855500 65700 65700 65700 65700 0
68 20250219 191200 2964855500 65700 65700 65700 65700 0
69 20250219 191100 2964855500 65700 65700 65700 65700 0
70 20250219 191000 2964855500 65700 65700 65700 65700 0
71 20250219 190900 2964855500 65700 65700 65700 65700 0
72 20250219 190800 2964855500 65700 65700 65700 65700 0
73 20250219 190700 2964855500 65700 65700 65700 65700 0
74 20250219 190600 2964855500 65700 65700 65700 65700 0
75 20250219 190500 2964855500 65700 65700 65700 65700 0
76 20250219 190400 2964855500 65700 65700 65700 65700 0
77 20250219 190300 2964855500 65700 65700 65700 65700 0
78 20250219 190200 2964855500 65700 65700 65700 65700 0
79 20250219 190100 2964855500 65700 65700 65700 65700 0
80 20250219 190000 2964855500 65700 65700 65700 65700 0
81 20250219 185900 2964855500 65700 65700 65700 65700 0
82 20250219 185800 2964855500 65700 65700 65700 65700 0
83 20250219 185700 2964855500 65700 65700 65700 65700 0
84 20250219 185600 2964855500 65700 65700 65700 65700 0
85 20250219 185500 2964855500 65700 65700 65700 65700 0
86 20250219 185400 2964855500 65700 65700 65700 65700 0
87 20250219 185300 2964855500 65700 65700 65700 65700 0
88 20250219 185200 2964855500 65700 65700 65700 65700 0
89 20250219 185100 2964855500 65700 65700 65700 65700 0
90 20250219 185000 2964855500 65700 65700 65700 65700 0
91 20250219 184900 2964855500 65700 65700 65700 65700 0
92 20250219 184800 2964855500 65700 65700 65700 65700 785
93 20250219 184700 2964855500 65700 65700 65700 65700 0
94 20250219 184600 2964855500 65700 65700 65700 65700 0
95 20250219 184500 2964855500 65700 65700 65700 65700 0
96 20250219 184400 2964855500 65700 65700 65700 65700 0
97 20250219 184300 2964855500 65700 65700 65700 65700 0
98 20250219 184200 2964855500 65700 65700 65700 65700 0
99 20250219 184100 2964855500 65700 65700 65700 65700 0
100 20250219 184000 2964855500 65700 65700 65700 65700 0
101 20250219 183900 2964855500 65700 65700 65700 65700 0
102 20250219 183800 2964855500 65700 65700 65700 65700 0
103 20250219 183700 2964855500 65700 65700 65700 65700 0
104 20250219 183600 2964855500 65700 65700 65700 65700 0
105 20250219 183500 2964855500 65700 65700 65700 65700 0
106 20250219 183400 2964855500 65700 65700 65700 65700 0
107 20250219 183300 2964855500 65700 65700 65700 65700 0
108 20250219 183200 2964855500 65700 65700 65700 65700 0
109 20250219 183100 2964855500 65700 65700 65700 65700 0
110 20250219 183000 2964855500 65700 65700 65700 65700 0
111 20250219 182900 2964855500 65700 65700 65700 65700 0
112 20250219 182800 2964855500 65700 65700 65700 65700 0
113 20250219 182700 2964855500 65700 65700 65700 65700 0
114 20250219 182600 2964855500 65700 65700 65700 65700 0
115 20250219 182500 2964855500 65700 65700 65700 65700 0
116 20250219 182400 2964855500 65700 65700 65700 65700 0
117 20250219 182300 2964855500 65700 65700 65700 65700 0
118 20250219 182200 2964855500 65700 65700 65700 65700 0
119 20250219 182100 2964855500 65700 65700 65700 65700 0
120 20250219 182000 2964855500 65700 65700 65700 65700 0
121 20250219 181900 2964855500 65700 65700 65700 65700 0
122 20250219 181800 2964855500 65700 65700 65700 65700 785
123 20250219 181700 2964855500 65700 65700 65700 65700 0
124 20250219 181600 2964855500 65700 65700 65700 65700 0
125 20250219 181500 2964855500 65700 65700 65700 65700 0
126 20250219 181400 2964855500 65700 65700 65700 65700 0
127 20250219 181300 2964855500 65700 65700 65700 65700 0
128 20250219 181200 2964855500 65700 65700 65700 65700 0
129 20250219 181100 2964855500 65700 65700 65700 65700 0
130 20250219 181000 2964855500 65700 65700 65700 65700 0
131 20250219 180900 2964855500 65700 65700 65700 65700 0
132 20250219 180800 2964855500 65700 65700 65700 65700 0
133 20250219 180700 2964855500 65700 65700 65700 65700 0
134 20250219 180600 2964855500 65700 65700 65700 65700 0
135 20250219 180500 2964855500 65700 65700 65700 65700 0
136 20250219 180400 2964855500 65700 65700 65700 65700 0
137 20250219 180300 2964855500 65700 65700 65700 65700 0
138 20250219 180200 2964855500 65700 65700 65700 65700 0
139 20250219 180100 2964855500 65700 65700 65700 65700 0
140 20250219 180000 2964855500 65700 65700 65700 65700 0
141 20250219 175900 2964855500 65700 65700 65700 65700 0
142 20250219 175800 2964855500 65700 65700 65700 65700 0
143 20250219 175700 2964855500 65700 65700 65700 65700 0
144 20250219 175600 2964855500 65700 65700 65700 65700 0
145 20250219 175500 2964855500 65700 65700 65700 65700 0
146 20250219 175400 2964855500 65700 65700 65700 65700 0
147 20250219 175300 2964855500 65700 65700 65700 65700 0
148 20250219 175200 2964855500 65700 65700 65700 65700 0
149 20250219 175100 2964855500 65700 65700 65700 65700 0
150 20250219 175000 2964855500 65700 65700 65700 65700 0
151 20250219 174900 2964855500 65700 65700 65700 65700 0
152 20250219 174800 2964855500 65700 65700 65700 65700 785
153 20250219 174700 2964855500 65700 65700 65700 65700 0
154 20250219 174600 2964855500 65700 65700 65700 65700 0
155 20250219 174500 2964855500 65700 65700 65700 65700 0
156 20250219 174400 2964855500 65700 65700 65700 65700 0
157 20250219 174300 2964855500 65700 65700 65700 65700 0
158 20250219 174200 2964855500 65700 65700 65700 65700 0
159 20250219 174100 2964855500 65700 65700 65700 65700 0
160 20250219 174000 2964855500 65700 65700 65700 65700 0
161 20250219 173900 2964855500 65700 65700 65700 65700 0
162 20250219 173800 2964855500 65700 65700 65700 65700 0
163 20250219 173700 2964855500 65700 65700 65700 65700 0
164 20250219 173600 2964855500 65700 65700 65700 65700 0
165 20250219 173500 2964855500 65700 65700 65700 65700 0
166 20250219 173400 2964855500 65700 65700 65700 65700 0
167 20250219 173300 2964855500 65700 65700 65700 65700 0
168 20250219 173200 2964855500 65700 65700 65700 65700 0
169 20250219 173100 2964855500 65700 65700 65700 65700 0
170 20250219 173000 2964855500 65700 65700 65700 65700 0
171 20250219 172900 2964855500 65700 65700 65700 65700 0
172 20250219 172800 2964855500 65700 65700 65700 65700 0
173 20250219 172700 2964855500 65700 65700 65700 65700 0
174 20250219 172600 2964855500 65700 65700 65700 65700 0
175 20250219 172500 2964855500 65700 65700 65700 65700 0
176 20250219 172400 2964855500 65700 65700 65700 65700 0
177 20250219 172300 2964855500 65700 65700 65700 65700 0
178 20250219 172200 2964855500 65700 65700 65700 65700 0
179 20250219 172100 2964855500 65700 65700 65700 65700 0
180 20250219 172000 2964855500 65700 65700 65700 65700 0
181 20250219 171900 2964855500 65700 65700 65700 65700 0
182 20250219 171800 2964855500 65700 65700 65700 65700 785
183 20250219 171700 2964855500 65700 65700 65700 65700 0
184 20250219 171600 2964855500 65700 65700 65700 65700 0
185 20250219 171500 2964855500 65700 65700 65700 65700 0
186 20250219 171400 2964855500 65700 65700 65700 65700 0
187 20250219 171300 2964855500 65700 65700 65700 65700 0
188 20250219 171200 2964855500 65700 65700 65700 65700 0
189 20250219 171100 2964855500 65700 65700 65700 65700 0
190 20250219 171000 2964855500 65700 65700 65700 65700 0
191 20250219 170900 2964855500 65700 65700 65700 65700 0
192 20250219 170800 2964855500 65700 65700 65700 65700 0
193 20250219 170700 2964855500 65700 65700 65700 65700 0
194 20250219 170600 2964855500 65700 65700 65700 65700 0
195 20250219 170500 2964855500 65700 65700 65700 65700 0
196 20250219 170400 2964855500 65700 65700 65700 65700 0
197 20250219 170300 2964855500 65700 65700 65700 65700 0
198 20250219 170200 2964855500 65700 65700 65700 65700 0
199 20250219 170100 2964855500 65700 65700 65700 65700 0
200 20250219 170000 2964855500 65700 65700 65700 65700 0
201 20250219 165900 2964855500 65700 65700 65700 65700 0
202 20250219 165800 2964855500 65700 65700 65700 65700 0
203 20250219 165700 2964855500 65700 65700 65700 65700 0
204 20250219 165600 2964855500 65700 65700 65700 65700 0
205 20250219 165500 2964855500 65700 65700 65700 65700 0
206 20250219 165400 2964855500 65700 65700 65700 65700 0
207 20250219 165300 2964855500 65700 65700 65700 65700 0
208 20250219 165200 2964855500 65700 65700 65700 65700 0
209 20250219 165100 2964855500 65700 65700 65700 65700 0
210 20250219 165000 2964855500 65700 65700 65700 65700 0
211 20250219 164900 2964855500 65700 65700 65700 65700 0
212 20250219 164800 2964855500 65700 65700 65700 65700 785
213 20250219 164700 2964855500 65700 65700 65700 65700 0
214 20250219 164600 2964855500 65700 65700 65700 65700 0
215 20250219 164500 2964855500 65700 65700 65700 65700 0
216 20250219 164400 2964855500 65700 65700 65700 65700 0
217 20250219 164300 2964855500 65700 65700 65700 65700 0
218 20250219 164200 2964855500 65700 65700 65700 65700 0
219 20250219 164100 2964855500 65700 65700 65700 65700 0
220 20250219 164000 2964855500 65700 65700 65700 65700 0
221 20250219 163900 2964855500 65700 65700 65700 65700 0
222 20250219 163800 2964855500 65700 65700 65700 65700 0
223 20250219 163700 2964855500 65700 65700 65700 65700 0
224 20250219 163600 2964855500 65700 65700 65700 65700 0
225 20250219 163500 2964855500 65700 65700 65700 65700 0
226 20250219 163400 2964855500 65700 65700 65700 65700 0
227 20250219 163300 2964855500 65700 65700 65700 65700 0
228 20250219 163200 2964855500 65700 65700 65700 65700 0
229 20250219 163100 2964855500 65700 65700 65700 65700 0
230 20250219 163000 2964855500 65700 65700 65700 65700 0
231 20250219 162900 2964855500 65700 65700 65700 65700 0
232 20250219 162800 2964855500 65700 65700 65700 65700 0
233 20250219 162700 2964855500 65700 65700 65700 65700 0
234 20250219 162600 2964855500 65700 65700 65700 65700 0
235 20250219 162500 2964855500 65700 65700 65700 65700 0
236 20250219 162400 2964855500 65700 65700 65700 65700 0
237 20250219 162300 2964855500 65700 65700 65700 65700 0
238 20250219 162200 2964855500 65700 65700 65700 65700 0
239 20250219 162100 2964855500 65700 65700 65700 65700 0
240 20250219 162000 2964855500 65700 65700 65700 65700 0
241 20250219 161900 2964855500 65700 65700 65700 65700 0
242 20250219 161800 2964855500 65700 65700 65700 65700 785
243 20250219 161700 2964855500 65700 65700 65700 65700 0
244 20250219 161600 2964855500 65700 65700 65700 65700 0
245 20250219 161500 2964855500 65700 65700 65700 65700 0
246 20250219 161400 2964855500 65700 65700 65700 65700 0
247 20250219 161300 2964855500 65700 65700 65700 65700 0
248 20250219 161200 2964855500 65700 65700 65700 65700 0
249 20250219 161100 2964855500 65700 65700 65700 65700 0
250 20250219 161000 2964855500 65700 65700 65700 65700 0
251 20250219 160900 2964855500 65700 65700 65700 65700 0
252 20250219 160800 2964855500 65700 65700 65700 65700 0
253 20250219 160700 2964855500 65700 65700 65700 65700 0
254 20250219 160600 2964855500 65700 65700 65700 65700 0
255 20250219 160500 2964855500 65700 65700 65700 65700 0
256 20250219 160400 2964855500 65700 65700 65700 65700 0
257 20250219 160300 2964855500 65700 65700 65700 65700 0
258 20250219 160200 2964855500 65700 65700 65700 65700 0
259 20250219 160100 2964855500 65700 65700 65700 65700 0
260 20250219 160000 2964855500 65700 65700 65700 65700 0
261 20250219 155900 2964855500 65700 65700 65700 65700 0
262 20250219 155800 2964855500 65700 65700 65700 65700 0
263 20250219 155700 2964855500 65700 65700 65700 65700 0
264 20250219 155600 2964855500 65700 65700 65700 65700 0
265 20250219 155500 2964855500 65700 65700 65700 65700 0
266 20250219 155400 2964855500 65700 65700 65700 65700 0
267 20250219 155300 2964855500 65700 65700 65700 65700 0
268 20250219 155200 2964855500 65700 65700 65700 65700 0
269 20250219 155100 2964855500 65700 65700 65700 65700 0
270 20250219 155000 2964855500 65700 65700 65700 65700 0
271 20250219 154900 2964855500 65700 65700 65700 65700 0
272 20250219 154800 2964855500 65700 65700 65700 65700 785
273 20250219 154700 2964855500 65700 65700 65700 65700 0
274 20250219 154600 2964855500 65700 65700 65700 65700 0
275 20250219 154500 2964855500 65700 65700 65700 65700 0
276 20250219 154400 2964855500 65700 65700 65700 65700 0
277 20250219 154300 2964855500 65700 65700 65700 65700 0
278 20250219 154200 2964855500 65700 65700 65700 65700 0
279 20250219 154100 2964855500 65700 65700 65700 65700 0
280 20250219 154000 2964855500 65700 65700 65700 65700 0
281 20250219 153900 2964855500 65700 65700 65700 65700 0
282 20250219 153800 2964855500 65700 65700 65700 65700 0
283 20250219 153700 2964855500 65700 65700 65700 65700 0
284 20250219 153600 2964855500 65700 65700 65700 65700 0
285 20250219 153500 2964855500 65700 65700 65700 65700 0
286 20250219 153400 2964855500 65700 65700 65700 65700 0
287 20250219 153300 2964855500 65700 65700 65700 65700 0
288 20250219 153200 2964855500 65700 65700 65700 65700 0
289 20250219 153100 2964855500 65700 65700 65700 65700 0
290 20250219 153000 2964855500 65700 65700 65700 65700 785
291 20250219 152900 2913281000 65700 65700 65700 65700 0
292 20250219 152800 2913281000 65700 65700 65700 65700 0
293 20250219 152700 2913281000 65700 65700 65700 65700 0
294 20250219 152600 2913281000 65700 65700 65700 65700 0
295 20250219 152500 2913281000 65700 65700 65700 65700 0
296 20250219 152400 2913281000 65700 65700 65700 65700 0
297 20250219 152300 2913281000 65700 65700 65700 65700 0
298 20250219 152200 2913281000 65700 65700 65700 65700 0
299 20250219 152100 2913281000 65700 65700 65700 65700 0
300 20250219 152000 2913281000 65700 65700 65700 65700 0
301 20250219 151900 2913281000 65700 65800 65800 65700 115
302 20250219 151800 2905721800 65800 65800 65900 65800 178
303 20250219 151700 2893992900 65900 65800 65900 65800 79
304 20250219 151600 2888789700 65800 65900 65900 65800 229
305 20250219 151500 2873705700 65800 65900 65900 65800 228
306 20250219 151400 2858691700 65800 65800 65900 65800 174
307 20250219 151300 2847226000 65800 65900 65900 65800 84
308 20250219 151200 2841691600 65800 65800 65900 65800 128
309 20250219 151100 2833261000 65800 65800 65900 65700 82
310 20250219 151000 2827862300 65700 65600 65900 65600 50
311 20250219 150900 2824575300 65900 65800 65900 65600 107
312 20250219 150800 2817531500 65900 65700 65900 65600 146
313 20250219 150700 2807920500 65800 65800 65900 65700 137
314 20250219 150600 2798910700 65700 65700 65900 65700 121
315 20250219 150500 2790951300 65600 65800 65800 65600 225
316 20250219 150400 2776166800 65700 65800 65900 65700 70
317 20250219 150300 2771562300 65800 65700 65800 65700 38
318 20250219 150200 2769063600 65800 65700 65800 65700 53
319 20250219 150100 2765577500 65700 65700 65800 65700 24
320 20250219 150000 2763999700 65800 65600 65800 65600 48
321 20250219 145900 2760846000 65600 65700 65700 65600 58
322 20250219 145800 2757036700 65600 65700 65800 65600 88
323 20250219 145700 2751255000 65700 65700 65700 65600 89
324 20250219 145600 2745408700 65600 65600 65700 65600 20
325 20250219 145500 2744096100 65700 65600 65700 65600 60
326 20250219 145400 2740155200 65700 65700 65700 65600 28
327 20250219 145300 2738317000 65700 65600 65700 65600 43
328 20250219 145200 2735492700 65600 65700 65700 65600 38
329 20250219 145100 2732998200 65600 65600 65700 65600 79
330 20250219 145000 2727811900 65600 65500 65700 65500 69
331 20250219 144900 2723284500 65500 65600 65700 65500 16
332 20250219 144800 2722235300 65500 65700 65700 65500 280
333 20250219 144700 2703862700 65600 65600 65700 65600 48
334 20250219 144600 2700710900 65700 65600 65700 65600 54
335 20250219 144500 2697164100 65600 65600 65700 65600 26
336 20250219 144400 2695457000 65600 65700 65700 65600 66
337 20250219 144300 2691122800 65600 65700 65700 65600 58
338 20250219 144200 2687317100 65600 65700 65700 65600 72
339 20250219 144100 2682587700 65700 65700 65700 65600 46
340 20250219 144000 2679566400 65700 65700 65700 65600 16
341 20250219 143900 2678516000 65600 65700 65700 65600 53
342 20250219 143800 2675034000 65700 65700 65700 65700 5
343 20250219 143700 2674705500 65700 65600 65700 65600 37
344 20250219 143600 2672274800 65500 65700 65700 65400 872
345 20250219 143500 2615151800 65800 65800 65900 65800 85
346 20250219 143400 2609553900 65900 65800 65900 65800 202
347 20250219 143300 2596262200 65800 65800 65800 65700 49
348 20250219 143200 2593038100 65800 65800 65800 65700 67
349 20250219 143100 2588630100 65800 65800 65900 65800 43
350 20250219 143000 2585799600 65700 65800 65900 65700 38
351 20250219 142900 2583296100 65900 65900 65900 65700 15
352 20250219 142800 2582309000 65800 65800 65900 65800 136
353 20250219 142700 2573355600 65800 65700 65800 65700 7
354 20250219 142600 2572895200 65900 65800 65900 65800 37
355 20250219 142500 2570457300 65700 65800 65900 65700 41
356 20250219 142400 2567758100 65800 65800 65800 65700 44
357 20250219 142300 2564863000 65800 65700 65800 65700 67
358 20250219 142200 2560454600 65800 65800 65800 65700 13
359 20250219 142100 2559599300 65800 65800 65800 65700 46
360 20250219 142000 2556572600 65800 65800 65800 65700 20
361 20250219 141900 2555257000 65800 65800 65800 65700 41
362 20250219 141800 2552559300 65700 65700 65700 65700 38
363 20250219 141700 2550062700 65800 65700 65900 65700 62
364 20250219 141600 2545983600 65700 65700 65800 65700 8
365 20250219 141500 2545457400 65800 65800 65800 65700 49
366 20250219 141400 2542233300 65700 65700 65800 65700 41
367 20250219 141300 2539535700 65800 65700 65800 65700 10
368 20250219 141200 2538877900 65800 65800 65800 65600 96
369 20250219 141100 2532571700 65800 65800 65900 65800 5
370 20250219 141000 2532242400 65900 65800 65900 65800 54
371 20250219 140900 2528689100 65800 65700 65800 65700 11
372 20250219 140800 2527965400 65500 65700 65700 65500 575
373 20250219 140700 2490266100 65700 65800 65800 65700 187
374 20250219 140600 2477971900 65800 65700 65800 65700 42
375 20250219 140500 2475208500 65800 65800 65800 65700 46
376 20250219 140400 2472181900 65800 65800 65800 65700 14
377 20250219 140300 2471260900 65700 65800 65800 65700 39
378 20250219 140200 2468694900 65800 65800 65800 65700 11
379 20250219 140100 2467971300 65700 65800 65800 65700 48
380 20250219 140000 2464813000 65700 65800 65900 65600 85
381 20250219 135900 2459225300 65800 65800 65800 65700 99
382 20250219 135800 2452711200 65800 65800 65900 65800 27
383 20250219 135700 2450934300 65800 65800 65800 65800 61
384 20250219 135600 2446920500 65800 65700 65800 65700 53
385 20250219 135500 2443433500 65800 66000 66000 65800 54
386 20250219 135400 2439877600 66000 66000 66000 65900 49
387 20250219 135300 2436644700 65900 65900 66000 65900 33
388 20250219 135200 2434468800 66000 65800 66000 65800 99
389 20250219 135100 2427946200 66000 66000 66000 66000 7
390 20250219 135000 2427484200 66000 65900 66000 65900 85
391 20250219 134900 2421878300 65900 66000 66000 65800 35
392 20250219 134800 2419572400 66000 66000 66000 65800 49
393 20250219 134700 2416338900 65800 65900 66000 65800 55
394 20250219 134600 2412711100 66000 65800 66000 65800 3
395 20250219 134500 2412513300 65900 65700 65900 65700 45
396 20250219 134400 2409549000 65600 65800 65900 65600 132
397 20250219 134300 2400874300 65900 66000 66000 65900 49
398 20250219 134200 2397641900 66000 65900 66000 65700 17
399 20250219 134100 2396521500 65700 65800 65800 65700 45
400 20250219 134000 2393560600 65700 65800 65800 65700 11
401 20250219 133900 2392836900 65800 65900 65900 65700 189
402 20250219 133800 2380406700 65900 65900 66000 65800 74
403 20250219 133700 2375530000 65900 65900 65900 65900 16
404 20250219 133600 2374475600 65800 65800 65900 65800 17
405 20250219 133500 2373356000 65700 65800 65800 65700 7
406 20250219 133400 2372896000 65800 66000 66000 65700 272
407 20250219 133300 2354993900 65800 66000 66000 65800 19
408 20250219 133200 2353742100 65900 66000 66000 65800 63
409 20250219 133100 2349589500 66000 65900 66000 65900 65
410 20250219 133000 2345305800 66000 66000 66000 66000 41
411 20250219 132900 2342599800 65900 65900 66000 65900 89
412 20250219 132800 2336729700 66000 66000 66000 65900 17
413 20250219 132700 2335607800 65900 66000 66000 65900 34
414 20250219 132600 2333363900 66000 66000 66000 66000 57
415 20250219 132500 2329601900 66000 66000 66000 65800 104
416 20250219 132400 2322749100 65900 65900 65900 65900 29
417 20250219 132300 2320838000 66000 66000 66000 66000 43
418 20250219 132200 2318000000 65900 65900 65900 65900 28
419 20250219 132100 2316154800 65900 65900 65900 65900 50
420 20250219 132000 2312859800 65900 65800 65900 65800 53
421 20250219 131900 2309369000 65800 65700 65800 65700 115
422 20250219 131800 2301813100 65900 65900 65900 65800 83
423 20250219 131700 2296346900 65900 66000 66000 65900 12
424 20250219 131600 2295556000 65900 65800 65900 65800 87
425 20250219 131500 2289826600 65900 66000 66000 65800 81
426 20250219 131400 2284494600 65900 65900 66000 65900 82
427 20250219 131300 2279086900 66000 65800 66000 65800 23
428 20250219 131200 2277570900 66000 65800 66000 65800 206
429 20250219 131100 2263983500 65900 66000 66000 65900 73
430 20250219 131000 2259169100 66000 65800 66000 65800 72
431 20250219 130900 2254429100 66000 65900 66000 65900 69
432 20250219 130800 2249878600 66000 66000 66000 66000 4
433 20250219 130700 2249614600 66000 66000 66000 66000 48
434 20250219 130600 2246446600 65900 65900 66000 65900 19
435 20250219 130500 2245193400 65800 65900 65900 65800 67
436 20250219 130400 2240779500 65900 65900 65900 65900 112
437 20250219 130300 2233398700 65900 65900 65900 65800 79
438 20250219 130200 2228196600 65900 65900 65900 65900 47
439 20250219 130100 2225099300 65900 65900 65900 65900 4
440 20250219 130000 2224835700 65900 65800 65900 65800 41
441 20250219 125900 2222137800 65800 65800 65900 65800 50
442 20250219 125800 2218846600 65900 65800 65900 65800 41
443 20250219 125700 2216144800 65900 65900 65900 65800 42
444 20250219 125600 2213379100 65900 65900 65900 65800 48
445 20250219 125500 2210216900 65900 65900 65900 65800 22
446 20250219 125400 2208768900 65900 65900 65900 65900 43
447 20250219 125300 2205935200 65800 65600 65900 65500 162
448 20250219 125200 2195301000 65500 65900 65900 65500 231
449 20250219 125100 2180134100 65800 65800 66000 65700 78
450 20250219 125000 2174998200 65800 65800 65800 65800 6
451 20250219 124900 2174603400 65800 65800 65900 65800 57
452 20250219 124800 2170849400 65800 65800 65800 65800 11
453 20250219 124700 2170125600 65900 65700 65900 65700 151
454 20250219 124600 2160200700 65700 65800 65800 65700 89
455 20250219 124500 2154347900 65800 66000 66000 65800 2234
456 20250219 124400 2007272200 66000 66100 66100 66000 36
457 20250219 124300 2004892900 65900 66000 66100 65900 122
458 20250219 124200 1996841700 66000 66100 66100 66000 113
459 20250219 124100 1989379400 66100 66100 66100 66100 17
460 20250219 124000 1988255700 66100 66000 66100 66000 489
461 20250219 123900 1955975800 66000 66100 66100 66000 22
462 20250219 123800 1954521700 66100 66100 66100 66000 62
463 20250219 123700 1950423800 66100 66100 66100 66000 32
464 20250219 123600 1948309600 66100 66000 66100 66000 63
465 20250219 123500 1944146100 66000 66100 66100 66000 61
466 20250219 123400 1940114700 66100 66100 66100 66000 220
467 20250219 123300 1925592800 66100 66100 66100 66100 35
468 20250219 123200 1923279300 66100 66100 66100 66100 41
469 20250219 123100 1920569200 66100 66100 66100 66000 65
470 20250219 123000 1916273500 66100 66000 66100 66000 86
471 20250219 122900 1910595400 66100 66100 66100 66100 35
472 20250219 122800 1908281900 66100 66100 66100 66100 8
473 20250219 122700 1907753100 66100 66100 66100 66100 54
474 20250219 122600 1904183700 66100 66100 66100 66000 42
475 20250219 122500 1901407600 66000 66100 66100 66000 28
476 20250219 122400 1899557800 66100 66100 66100 66100 43
477 20250219 122300 1896715500 66100 66100 66100 66100 11
478 20250219 122200 1895988400 66100 66100 66100 66100 63
479 20250219 122100 1891824100 66100 66000 66100 66000 15
480 20250219 122000 1890833700 66100 66100 66100 66100 43
481 20250219 121900 1887991400 66100 66100 66100 66100 28
482 20250219 121800 1886140600 66100 66000 66100 66000 147
483 20250219 121700 1876433500 66000 66000 66000 66000 566
484 20250219 121600 1839077500 66000 66000 66000 66000 11
485 20250219 121500 1838351500 65900 66000 66000 65900 64
486 20250219 121400 1834128300 65900 65900 65900 65900 18
487 20250219 121300 1832942100 66000 66000 66000 66000 69
488 20250219 121200 1828388100 66000 65900 66000 65900 22
489 20250219 121100 1826937400 66000 66000 66000 65900 77
490 20250219 121000 1821856400 66000 66000 66000 66000 87
491 20250219 120900 1816114400 66000 66000 66000 65900 55
492 20250219 120800 1812485400 66000 66000 66000 65900 58
493 20250219 120700 1808658000 65900 66000 66000 65900 63
494 20250219 120600 1804505700 66000 65900 66000 65800 89
495 20250219 120500 1798637000 66000 65900 66000 65900 47
496 20250219 120400 1795538500 66000 66000 66000 65900 64
497 20250219 120300 1791315200 66000 66000 66000 66000 11
498 20250219 120200 1790589200 66000 65900 66000 65900 210
499 20250219 120100 1776746500 66000 66000 66000 66000 19
500 20250219 120000 1775492500 66000 65900 66000 65900 49
501 20250219 115900 1772258600 65900 66000 66000 65900 72
502 20250219 115800 1767509700 66000 66000 66000 65900 40
503 20250219 115700 1764872800 66000 66000 66000 66000 44
504 20250219 115600 1761968800 66000 66000 66000 66000 6
505 20250219 115500 1761572800 66000 66000 66000 65900 175
506 20250219 115400 1750035600 66000 65900 66000 65900 25
507 20250219 115300 1748386400 66000 66000 66000 65900 82
508 20250219 115200 1742975300 66000 66000 66000 65900 43
509 20250219 115100 1740139300 66000 66000 66000 65900 59
510 20250219 115000 1736245400 66000 66000 66000 66000 69
511 20250219 114900 1731691400 66000 66000 66000 66000 15
512 20250219 114800 1730701400 66000 66000 66000 66000 138
513 20250219 114700 1721593400 66000 66000 66000 66000 24
514 20250219 114600 1720009400 66000 66000 66000 66000 34
515 20250219 114500 1717765400 65900 66000 66000 65900 38
516 20250219 114400 1715259500 66000 65900 66000 65900 48
517 20250219 114300 1712091600 65900 66000 66000 65900 48
518 20250219 114200 1708924400 66000 65900 66000 65900 247
519 20250219 114100 1692646700 65900 65900 65900 65900 44
520 20250219 114000 1689747100 65900 65900 65900 65800 64
521 20250219 113900 1685535000 65900 65900 66000 65900 88
522 20250219 113800 1679732300 65900 65900 65900 65800 147
523 20250219 113700 1670047500 66000 65900 66000 65900 98
524 20250219 113600 1663585500 65900 66000 66000 65900 26
525 20250219 113500 1661870600 66000 65800 66000 65800 634
526 20250219 113400 1620086500 65900 65900 65900 65900 55
527 20250219 113300 1616462000 65900 65900 65900 65900 23
528 20250219 113200 1614946300 65900 65900 65900 65900 70
529 20250219 113100 1610333300 65900 65900 65900 65900 19
530 20250219 113000 1609081200 65800 65900 65900 65800 92
531 20250219 112900 1603021900 65900 65900 65900 65900 105
532 20250219 112800 1596102400 65900 65900 65900 65800 91
533 20250219 112700 1590109700 65800 65900 65900 65800 8
534 20250219 112600 1589583200 65900 65800 65900 65800 132
535 20250219 112500 1580893800 65900 66000 66000 65800 71
536 20250219 112400 1576211700 65900 66000 66000 65900 335
537 20250219 112300 1554134700 66000 66000 66000 66000 50
538 20250219 112200 1550834700 66000 65900 66000 65900 28
539 20250219 112100 1548986900 66000 66000 66000 65900 76
540 20250219 112000 1543973000 65900 66000 66000 65900 36
541 20250219 111900 1541598400 66000 66000 66000 66000 106
542 20250219 111800 1534602400 66000 66000 66000 65900 27
543 20250219 111700 1532821300 65900 66000 66000 65900 53
544 20250219 111600 1529323500 66000 66000 66000 65900 105
545 20250219 111500 1522394100 66000 65900 66000 65900 23
546 20250219 111400 1520876400 65900 66000 66000 65900 383
547 20250219 111300 1495598900 66000 65900 66000 65900 30
548 20250219 111200 1493620900 66000 65900 66000 65900 700
549 20250219 111100 1447487300 65800 65800 65900 65800 214
550 20250219 111000 1433406000 65900 65900 65900 65800 55
551 20250219 110900 1429782200 65800 65800 65900 65800 136
552 20250219 110800 1420832400 65900 65900 65900 65800 43
553 20250219 110700 1417998800 65900 66000 66000 65900 365
554 20250219 110600 1393941500 66000 66000 66000 66000 45
555 20250219 110500 1390971500 65900 66000 66000 65900 64
556 20250219 110400 1386750300 66000 65900 66000 65900 24
557 20250219 110300 1385168300 66000 66000 66000 65900 55
558 20250219 110200 1381538700 66000 66000 66000 66000 13
559 20250219 110100 1380680700 66000 66000 66000 65900 106
560 20250219 110000 1373684800 65900 66100 66100 65900 561
561 20250219 105900 1336704800 66100 65900 66100 65800 2373
562 20250219 105800 1180267200 65800 65900 65900 65800 117
563 20250219 105700 1172558400 65800 65800 65800 65700 225
564 20250219 105600 1157763400 65900 65900 65900 65900 33
565 20250219 105500 1155588700 65900 65700 65900 65700 25
566 20250219 105400 1153942700 65800 65700 65900 65700 871
567 20250219 105300 1096690000 65700 65600 65700 65600 517
568 20250219 105200 1062772200 65500 65400 65500 65300 949
569 20250219 105100 1000696400 65400 65300 65400 65300 15
570 20250219 105000 999716200 65400 65400 65400 65300 46
571 20250219 104900 996707900 65300 65400 65400 65300 40
572 20250219 104800 994092000 65300 65400 65400 65300 56
573 20250219 104700 990434800 65400 65300 65400 65300 18
574 20250219 104600 989258400 65400 65400 65400 65400 1
575 20250219 104500 989193000 65300 65300 65400 65300 19
576 20250219 104400 987952200 65300 65300 65300 65300 8
577 20250219 104300 987429800 65300 65200 65300 65200 17
578 20250219 104200 986321200 65200 65300 65300 65200 5
579 20250219 104100 985995100 65300 65300 65300 65300 152
580 20250219 104000 976069500 65400 65300 65400 65300 6
581 20250219 103900 975677600 65300 65300 65300 65300 6
582 20250219 103800 975285800 65400 65400 65400 65400 0
583 20250219 103700 975285800 65400 65400 65400 65400 71
584 20250219 103600 970642400 65400 65400 65400 65400 5
585 20250219 103500 970315400 65300 65200 65300 65200 33
586 20250219 103400 968161300 65400 65400 65400 65400 5
587 20250219 103300 967834300 65400 65200 65400 65200 9
588 20250219 103200 967246100 65400 65300 65400 65300 487
589 20250219 103100 935413400 65000 65100 65300 65000 703
590 20250219 103000 889618800 65300 65300 65300 65200 526
591 20250219 102900 855321000 65300 65300 65300 65300 2
592 20250219 102800 855190400 65300 65400 65400 65300 2
593 20250219 102700 855059700 65300 65300 65300 65300 90
594 20250219 102600 849182700 65300 65300 65300 65300 13
595 20250219 102500 848333800 65300 65400 65400 65300 221
596 20250219 102400 833902300 65400 65400 65400 65400 1
597 20250219 102300 833836900 65400 65300 65400 65300 85
598 20250219 102200 828286300 65400 65400 65400 65400 66
599 20250219 102100 823969900 65400 65400 65400 65400 3
600 20250219 102000 823773700 65400 65400 65400 65400 140
601 20250219 101900 814617700 65300 65300 65300 65300 38
602 20250219 101800 812136300 65300 65300 65300 65300 10
603 20250219 101700 811483300 65200 65300 65400 65200 285
604 20250219 101600 792872600 65400 65400 65400 65400 1
605 20250219 101500 792807200 65400 65300 65400 65300 41
606 20250219 101400 790126800 65300 65400 65400 65300 68
607 20250219 101300 785681300 65400 65400 65400 65400 1
608 20250219 101200 785615900 65400 65300 65400 65300 45
609 20250219 101100 782677300 65400 65300 65400 65300 10
610 20250219 101000 782023500 65200 65100 65200 65100 252
611 20250219 100900 765617300 65100 65200 65200 65100 92
612 20250219 100800 759620000 65200 65300 65300 65200 29
613 20250219 100700 757728600 65300 65300 65300 65200 6
614 20250219 100600 757336900 65300 65300 65300 65300 26
615 20250219 100500 755639100 65200 65000 65200 65000 36
616 20250219 100400 753296900 65000 65300 65300 65000 432
617 20250219 100300 725161400 65400 65400 65400 65400 0
618 20250219 100200 725161400 65400 65400 65400 65200 566
619 20250219 100100 688207700 65400 65500 65500 65300 1028
620 20250219 100000 620978600 65500 65400 65500 65400 9
621 20250219 095900 620389200 65500 65500 65500 65500 1
622 20250219 095800 620323700 65500 65500 65500 65500 1
623 20250219 095700 620258200 65400 65400 65400 65400 0
624 20250219 095600 620258200 65400 65500 65500 65400 101
625 20250219 095500 613652700 65500 65500 65500 65500 43
626 20250219 095400 610836200 65500 65500 65500 65500 51
627 20250219 095300 607495700 65500 65500 65500 65500 26
628 20250219 095200 605792700 65500 65400 65500 65400 214
629 20250219 095100 591775900 65400 65500 65500 65400 396
630 20250219 095000 565846200 65500 65600 65600 65500 22
631 20250219 094900 564404700 65600 65600 65600 65600 7
632 20250219 094800 563945500 65600 65500 65600 65500 216
633 20250219 094700 549776100 65500 65500 65500 65500 63
634 20250219 094600 545649600 65500 65500 65500 65500 106
635 20250219 094500 538706600 65500 65500 65500 65500 27
636 20250219 094400 536938100 65500 65500 65500 65500 29
637 20250219 094300 535038600 65400 65500 65500 65400 62
638 20250219 094200 530982600 65500 65500 65600 65500 172
639 20250219 094100 519715300 65500 65500 65500 65500 76
640 20250219 094000 514737300 65500 65500 65600 65500 49
641 20250219 093900 511527600 65500 65600 65600 65500 19
642 20250219 093800 510281300 65600 65600 65600 65600 16
643 20250219 093700 509231700 65500 65500 65500 65500 81
644 20250219 093600 503926200 65500 65500 65500 65500 65
645 20250219 093500 499668700 65400 65500 65500 65400 194
646 20250219 093400 486973700 65400 65500 65500 65400 22
647 20250219 093300 485534700 65500 65500 65500 65400 105
648 20250219 093200 478660200 65500 65500 65500 65500 3
649 20250219 093100 478463700 65300 65300 65300 65300 72
650 20250219 093000 473762100 65400 65400 65400 65400 38
651 20250219 092900 471276900 65400 65400 65400 65400 0
652 20250219 092800 471276900 65400 65400 65500 65100 615
653 20250219 092700 431085600 65400 65300 65400 65300 30
654 20250219 092600 429125800 65300 65400 65400 65300 76
655 20250219 092500 424158600 65400 65400 65400 65400 122
656 20250219 092400 416179800 65400 65500 65500 65400 195
657 20250219 092300 403409700 65600 65600 65600 65600 273
658 20250219 092200 385500900 65600 65700 65700 65600 25
659 20250219 092100 383859300 65600 65800 65800 65600 172
660 20250219 092000 372552100 65900 66000 66000 65900 34
661 20250219 091900 370311400 65900 65900 65900 65800 211
662 20250219 091800 356411500 65800 65900 65900 65800 12
663 20250219 091700 355621800 65800 65800 65900 65800 23
664 20250219 091600 354107400 65800 65700 65800 65700 15
665 20250219 091500 353121400 65700 65800 66000 65700 322
666 20250219 091400 331899900 65800 65900 66000 65800 143
667 20250219 091300 322475200 66000 65800 66000 65800 207
668 20250219 091200 308834700 65800 65900 65900 65800 72
669 20250219 091100 304093600 65900 65800 66000 65700 424
670 20250219 091000 276230300 65800 65900 66100 65700 399
671 20250219 090900 249936200 66000 65900 66100 65900 260
672 20250219 090800 232780800 66000 65800 66000 65700 133
673 20250219 090700 224035100 65800 65800 65800 65800 145
674 20250219 090600 214494100 65800 65900 65900 65800 50
675 20250219 090500 211203100 65900 65800 65900 65800 134
676 20250219 090400 202378000 66100 66000 66100 65800 107
677 20250219 090300 195315600 66000 65800 66200 65700 1142
678 20250219 090200 120016400 65700 65300 65800 65300 1377
679 20250219 090100 29914400 65400 65200 65400 65200 62
680 20250219 090000 25860000 65400 65300 65400 65200 395