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

Update 2025-02-18 2872 candle_min

Browse Source
This commit is contained in:
ened
2025-02-18 22:01:59 +09:00
parent f2fa771ca3
commit 9a12268f0a
2872 changed files with 1831218 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

629
042000/min/candle-20250218.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192700,51192276700,56000,56000,56000,56000,9009
20250218,192600,51192276700,56000,56000,56000,56000,0
20250218,192500,51192276700,56000,56000,56000,56000,0
20250218,192400,51192276700,56000,56000,56000,56000,0
20250218,192300,51192276700,56000,56000,56000,56000,0
20250218,192200,51192276700,56000,56000,56000,56000,0
20250218,192100,51192276700,56000,56000,56000,56000,0
20250218,192000,51192276700,56000,56000,56000,56000,0
20250218,191900,51192276700,56000,56000,56000,56000,0
20250218,191800,51192276700,56000,56000,56000,56000,0
20250218,191700,51192276700,56000,56000,56000,56000,0
20250218,191600,51192276700,56000,56000,56000,56000,0
20250218,191500,51192276700,56000,56000,56000,56000,0
20250218,191400,51192276700,56000,56000,56000,56000,0
20250218,191300,51192276700,56000,56000,56000,56000,0
20250218,191200,51192276700,56000,56000,56000,56000,0
20250218,191100,51192276700,56000,56000,56000,56000,0
20250218,191000,51192276700,56000,56000,56000,56000,0
20250218,190900,51192276700,56000,56000,56000,56000,0
20250218,190800,51192276700,56000,56000,56000,56000,0
20250218,190700,51192276700,56000,56000,56000,56000,0
20250218,190600,51192276700,56000,56000,56000,56000,0
20250218,190500,51192276700,56000,56000,56000,56000,0
20250218,190400,51192276700,56000,56000,56000,56000,0
20250218,190300,51192276700,56000,56000,56000,56000,0
20250218,190200,51192276700,56000,56000,56000,56000,0
20250218,190100,51192276700,56000,56000,56000,56000,0
20250218,190000,51192276700,56000,56000,56000,56000,0
20250218,185900,51192276700,56000,56000,56000,56000,0
20250218,185800,51192276700,56000,56000,56000,56000,0
20250218,185700,51192276700,56000,56000,56000,56000,9009
20250218,185600,51192276700,56000,56000,56000,56000,0
20250218,185500,51192276700,56000,56000,56000,56000,0
20250218,185400,51192276700,56000,56000,56000,56000,0
20250218,185300,51192276700,56000,56000,56000,56000,0
20250218,185200,51192276700,56000,56000,56000,56000,0
20250218,185100,51192276700,56000,56000,56000,56000,0
20250218,185000,51192276700,56000,56000,56000,56000,0
20250218,184900,51192276700,56000,56000,56000,56000,0
20250218,184800,51192276700,56000,56000,56000,56000,0
20250218,184700,51192276700,56000,56000,56000,56000,0
20250218,184600,51192276700,56000,56000,56000,56000,0
20250218,184500,51192276700,56000,56000,56000,56000,0
20250218,184400,51192276700,56000,56000,56000,56000,0
20250218,184300,51192276700,56000,56000,56000,56000,0
20250218,184200,51192276700,56000,56000,56000,56000,0
20250218,184100,51192276700,56000,56000,56000,56000,0
20250218,184000,51192276700,56000,56000,56000,56000,0
20250218,183900,51192276700,56000,56000,56000,56000,0
20250218,183800,51192276700,56000,56000,56000,56000,0
20250218,183700,51192276700,56000,56000,56000,56000,0
20250218,183600,51192276700,56000,56000,56000,56000,0
20250218,183500,51192276700,56000,56000,56000,56000,0
20250218,183400,51192276700,56000,56000,56000,56000,0
20250218,183300,51192276700,56000,56000,56000,56000,0
20250218,183200,51192276700,56000,56000,56000,56000,0
20250218,183100,51192276700,56000,56000,56000,56000,0
20250218,183000,51192276700,56000,56000,56000,56000,0
20250218,182900,51192276700,56000,56000,56000,56000,0
20250218,182800,51192276700,56000,56000,56000,56000,0
20250218,182700,51192276700,56000,56000,56000,56000,9009
20250218,182600,51192276700,56000,56000,56000,56000,0
20250218,182500,51192276700,56000,56000,56000,56000,0
20250218,182400,51192276700,56000,56000,56000,56000,0
20250218,182300,51192276700,56000,56000,56000,56000,0
20250218,182200,51192276700,56000,56000,56000,56000,0
20250218,182100,51192276700,56000,56000,56000,56000,0
20250218,182000,51192276700,56000,56000,56000,56000,0
20250218,181900,51192276700,56000,56000,56000,56000,0
20250218,181800,51192276700,56000,56000,56000,56000,0
20250218,181700,51192276700,56000,56000,56000,56000,0
20250218,181600,51192276700,56000,56000,56000,56000,0
20250218,181500,51192276700,56000,56000,56000,56000,0
20250218,181400,51192276700,56000,56000,56000,56000,0
20250218,181300,51192276700,56000,56000,56000,56000,0
20250218,181200,51192276700,56000,56000,56000,56000,0
20250218,181100,51192276700,56000,56000,56000,56000,0
20250218,181000,51192276700,56000,56000,56000,56000,0
20250218,180900,51192276700,56000,56000,56000,56000,0
20250218,180800,51192276700,56000,56000,56000,56000,0
20250218,180700,51192276700,56000,56000,56000,56000,0
20250218,180600,51192276700,56000,56000,56000,56000,0
20250218,180500,51192276700,56000,56000,56000,56000,0
20250218,180400,51192276700,56000,56000,56000,56000,0
20250218,180300,51192276700,56000,56000,56000,56000,0
20250218,180200,51192276700,56000,56000,56000,56000,0
20250218,180100,51192276700,56000,56000,56000,56000,0
20250218,180000,51192276700,56000,56000,56000,56000,0
20250218,175900,51192276700,56000,56000,56000,56000,0
20250218,175800,51192276700,56000,56000,56000,56000,0
20250218,175700,51192276700,56000,56000,56000,56000,9009
20250218,175600,51192276700,56000,56000,56000,56000,0
20250218,175500,51192276700,56000,56000,56000,56000,0
20250218,175400,51192276700,56000,56000,56000,56000,0
20250218,175300,51192276700,56000,56000,56000,56000,0
20250218,175200,51192276700,56000,56000,56000,56000,0
20250218,175100,51192276700,56000,56000,56000,56000,0
20250218,175000,51192276700,56000,56000,56000,56000,0
20250218,174900,51192276700,56000,56000,56000,56000,0
20250218,174800,51192276700,56000,56000,56000,56000,0
20250218,174700,51192276700,56000,56000,56000,56000,0
20250218,174600,51192276700,56000,56000,56000,56000,0
20250218,174500,51192276700,56000,56000,56000,56000,0
20250218,174400,51192276700,56000,56000,56000,56000,0
20250218,174300,51192276700,56000,56000,56000,56000,0
20250218,174200,51192276700,56000,56000,56000,56000,0
20250218,174100,51192276700,56000,56000,56000,56000,0
20250218,174000,51192276700,56000,56000,56000,56000,0
20250218,173900,51192276700,56000,56000,56000,56000,0
20250218,173800,51192276700,56000,56000,56000,56000,0
20250218,173700,51192276700,56000,56000,56000,56000,0
20250218,173600,51192276700,56000,56000,56000,56000,0
20250218,173500,51192276700,56000,56000,56000,56000,0
20250218,173400,51192276700,56000,56000,56000,56000,0
20250218,173300,51192276700,56000,56000,56000,56000,0
20250218,173200,51192276700,56000,56000,56000,56000,0
20250218,173100,51192276700,56000,56000,56000,56000,0
20250218,173000,51192276700,56000,56000,56000,56000,0
20250218,172900,51192276700,56000,56000,56000,56000,0
20250218,172800,51192276700,56000,56000,56000,56000,0
20250218,172700,51192276700,56000,56000,56000,56000,9009
20250218,172600,51192276700,56000,56000,56000,56000,0
20250218,172500,51192276700,56000,56000,56000,56000,0
20250218,172400,51192276700,56000,56000,56000,56000,0
20250218,172300,51192276700,56000,56000,56000,56000,0
20250218,172200,51192276700,56000,56000,56000,56000,0
20250218,172100,51192276700,56000,56000,56000,56000,0
20250218,172000,51192276700,56000,56000,56000,56000,0
20250218,171900,51192276700,56000,56000,56000,56000,0
20250218,171800,51192276700,56000,56000,56000,56000,0
20250218,171700,51192276700,56000,56000,56000,56000,0
20250218,171600,51192276700,56000,56000,56000,56000,0
20250218,171500,51192276700,56000,56000,56000,56000,0
20250218,171400,51192276700,56000,56000,56000,56000,0
20250218,171300,51192276700,56000,56000,56000,56000,0
20250218,171200,51192276700,56000,56000,56000,56000,0
20250218,171100,51192276700,56000,56000,56000,56000,0
20250218,171000,51192276700,56000,56000,56000,56000,0
20250218,170900,51192276700,56000,56000,56000,56000,0
20250218,170800,51192276700,56000,56000,56000,56000,0
20250218,170700,51192276700,56000,56000,56000,56000,0
20250218,170600,51192276700,56000,56000,56000,56000,0
20250218,170500,51192276700,56000,56000,56000,56000,0
20250218,170400,51192276700,56000,56000,56000,56000,0
20250218,170300,51192276700,56000,56000,56000,56000,0
20250218,170200,51192276700,56000,56000,56000,56000,0
20250218,170100,51192276700,56000,56000,56000,56000,0
20250218,170000,51192276700,56000,56000,56000,56000,0
20250218,165900,51192276700,56000,56000,56000,56000,0
20250218,165800,51192276700,56000,56000,56000,56000,0
20250218,165700,51192276700,56000,56000,56000,56000,9009
20250218,165600,51192276700,56000,56000,56000,56000,0
20250218,165500,51192276700,56000,56000,56000,56000,0
20250218,165400,51192276700,56000,56000,56000,56000,0
20250218,165300,51192276700,56000,56000,56000,56000,0
20250218,165200,51192276700,56000,56000,56000,56000,0
20250218,165100,51192276700,56000,56000,56000,56000,0
20250218,165000,51192276700,56000,56000,56000,56000,0
20250218,164900,51192276700,56000,56000,56000,56000,0
20250218,164800,51192276700,56000,56000,56000,56000,0
20250218,164700,51192276700,56000,56000,56000,56000,0
20250218,164600,51192276700,56000,56000,56000,56000,0
20250218,164500,51192276700,56000,56000,56000,56000,0
20250218,164400,51192276700,56000,56000,56000,56000,0
20250218,164300,51192276700,56000,56000,56000,56000,0
20250218,164200,51192276700,56000,56000,56000,56000,0
20250218,164100,51192276700,56000,56000,56000,56000,0
20250218,164000,51192276700,56000,56000,56000,56000,0
20250218,163900,51192276700,56000,56000,56000,56000,0
20250218,163800,51192276700,56000,56000,56000,56000,0
20250218,163700,51192276700,56000,56000,56000,56000,0
20250218,163600,51192276700,56000,56000,56000,56000,0
20250218,163500,51192276700,56000,56000,56000,56000,0
20250218,163400,51192276700,56000,56000,56000,56000,0
20250218,163300,51192276700,56000,56000,56000,56000,0
20250218,163200,51192276700,56000,56000,56000,56000,0
20250218,163100,51192276700,56000,56000,56000,56000,0
20250218,163000,51192276700,56000,56000,56000,56000,0
20250218,162900,51192276700,56000,56000,56000,56000,0
20250218,162800,51192276700,56000,56000,56000,56000,0
20250218,162700,51192276700,56000,56000,56000,56000,9009
20250218,162600,51192276700,56000,56000,56000,56000,0
20250218,162500,51192276700,56000,56000,56000,56000,0
20250218,162400,51192276700,56000,56000,56000,56000,0
20250218,162300,51192276700,56000,56000,56000,56000,0
20250218,162200,51192276700,56000,56000,56000,56000,0
20250218,162100,51192276700,56000,56000,56000,56000,0
20250218,162000,51192276700,56000,56000,56000,56000,0
20250218,161900,51192276700,56000,56000,56000,56000,0
20250218,161800,51192276700,56000,56000,56000,56000,0
20250218,161700,51192276700,56000,56000,56000,56000,0
20250218,161600,51192276700,56000,56000,56000,56000,0
20250218,161500,51192276700,56000,56000,56000,56000,0
20250218,161400,51192276700,56000,56000,56000,56000,0
20250218,161300,51192276700,56000,56000,56000,56000,0
20250218,161200,51192276700,56000,56000,56000,56000,0
20250218,161100,51192276700,56000,56000,56000,56000,0
20250218,161000,51192276700,56000,56000,56000,56000,0
20250218,160900,51192276700,56000,56000,56000,56000,0
20250218,160800,51192276700,56000,56000,56000,56000,0
20250218,160700,51192276700,56000,56000,56000,56000,0
20250218,160600,51192276700,56000,56000,56000,56000,0
20250218,160500,51192276700,56000,56000,56000,56000,0
20250218,160400,51192276700,56000,56000,56000,56000,0
20250218,160300,51192276700,56000,56000,56000,56000,0
20250218,160200,51192276700,56000,56000,56000,56000,0
20250218,160100,51192276700,56000,56000,56000,56000,0
20250218,160000,51192276700,56000,56000,56000,56000,0
20250218,155900,51192276700,56000,56000,56000,56000,0
20250218,155800,51192276700,56000,56000,56000,56000,0
20250218,155700,51192276700,56000,56000,56000,56000,9009
20250218,155600,51192276700,56000,56000,56000,56000,0
20250218,155500,51192276700,56000,56000,56000,56000,0
20250218,155400,51192276700,56000,56000,56000,56000,0
20250218,155300,51192276700,56000,56000,56000,56000,0
20250218,155200,51192276700,56000,56000,56000,56000,0
20250218,155100,51192276700,56000,56000,56000,56000,0
20250218,155000,51192276700,56000,56000,56000,56000,0
20250218,154900,51192276700,56000,56000,56000,56000,0
20250218,154800,51192276700,56000,56000,56000,56000,0
20250218,154700,51192276700,56000,56000,56000,56000,0
20250218,154600,51192276700,56000,56000,56000,56000,0
20250218,154500,51192276700,56000,56000,56000,56000,0
20250218,154400,51192276700,56000,56000,56000,56000,0
20250218,154300,51192276700,56000,56000,56000,56000,0
20250218,154200,51192276700,56000,56000,56000,56000,0
20250218,154100,51192276700,56000,56000,56000,56000,0
20250218,154000,51192276700,56000,56000,56000,56000,0
20250218,153900,51192276700,56000,56000,56000,56000,0
20250218,153800,51192276700,56000,56000,56000,56000,0
20250218,153700,51192276700,56000,56000,56000,56000,0
20250218,153600,51192276700,56000,56000,56000,56000,0
20250218,153500,51192276700,56000,56000,56000,56000,0
20250218,153400,51192276700,56000,56000,56000,56000,0
20250218,153300,51192276700,56000,56000,56000,56000,0
20250218,153200,51192276700,56000,56000,56000,56000,0
20250218,153100,51192276700,56000,56000,56000,56000,0
20250218,153000,51192276700,56000,56000,56000,56000,9009
20250218,152900,50687772700,56000,56000,56000,56000,0
20250218,152800,50687772700,56000,56000,56000,56000,0
20250218,152700,50687772700,56000,56000,56000,56000,0
20250218,152600,50687772700,56000,56000,56000,56000,0
20250218,152500,50687772700,56000,56000,56000,56000,0
20250218,152400,50687772700,56000,56000,56000,56000,0
20250218,152300,50687772700,56000,56000,56000,56000,0
20250218,152200,50687772700,56000,56000,56000,56000,0
20250218,152100,50687772700,56000,56000,56000,56000,0
20250218,152000,50687772700,56000,56000,56000,56000,0
20250218,151900,50687772700,56000,56100,56100,55900,3867
20250218,151800,50471233200,56000,55900,56200,55800,1860
20250218,151700,50367037300,55800,55900,55900,55800,1760
20250218,151600,50268670400,55800,55800,55900,55800,3154
20250218,151500,50092591000,55700,55700,55800,55700,432
20250218,151400,50068508200,55700,55700,55800,55700,1192
20250218,151300,50002003600,55700,55800,55900,55600,4211
20250218,151200,49767468000,55800,55900,55900,55700,2813
20250218,151100,49610480500,55800,55900,55900,55700,2339
20250218,151000,49479958100,55900,55800,55900,55800,2544
20250218,150900,49337947600,55900,55700,55900,55700,632
20250218,150800,49302682900,55800,55700,55800,55700,1142
20250218,150700,49239053800,55800,55800,55800,55600,1441
20250218,150600,49158736300,55800,55700,55800,55700,595
20250218,150500,49125554900,55800,55700,55800,55600,1720
20250218,150400,49029722800,55700,55800,55800,55700,706
20250218,150300,48990389900,55700,55800,55800,55700,920
20250218,150200,48939127700,55800,55800,55800,55700,703
20250218,150100,48899950000,55800,55900,56000,55700,2104
20250218,150000,48782470600,55800,55700,56000,55700,733
20250218,145900,48741556400,55700,55600,55800,55600,2184
20250218,145800,48619989200,55600,55500,55600,55400,1537
20250218,145700,48534705500,55600,55400,55600,55400,811
20250218,145600,48489682800,55400,55400,55600,55300,11592
20250218,145500,47847037400,55500,55700,55700,55400,6820
20250218,145400,47468607000,55700,55700,55700,55600,4143
20250218,145300,47238188600,55700,55800,55800,55600,2597
20250218,145200,47093537300,55800,55800,55800,55700,1460
20250218,145100,47012139500,55900,55800,55900,55800,2016
20250218,145000,46899616400,55900,55900,56000,55800,1974
20250218,144900,46789311300,56000,56000,56100,55900,2188
20250218,144800,46666798800,56000,56000,56200,56000,1321
20250218,144700,46592725400,56000,56000,56200,56000,1852
20250218,144600,46488993900,56000,56200,56200,55900,2412
20250218,144500,46353791500,56100,56100,56200,56000,472
20250218,144400,46327319000,55900,56100,56200,55900,3654
20250218,144300,46122475300,56100,56000,56100,55900,1978
20250218,144200,46011703300,56000,56100,56200,56000,8709
20250218,144100,45523764700,56100,56200,56200,56100,3674
20250218,144000,45317530300,56300,56200,56300,56200,606
20250218,143900,45283445500,56200,56300,56400,56200,315
20250218,143800,45265731800,56300,56300,56400,56300,1089
20250218,143700,45204416500,56300,56300,56400,56300,778
20250218,143600,45160609700,56300,56400,56400,56300,477
20250218,143500,45133734900,56300,56300,56400,56300,830
20250218,143400,45086979900,56300,56400,56500,56300,2239
20250218,143300,44960699800,56500,56700,56700,56400,6209
20250218,143200,44609777200,56700,56700,56800,56600,2143
20250218,143100,44488270500,56700,56700,56800,56600,1335
20250218,143000,44412631200,56800,56900,56900,56700,1449
20250218,142900,44330281600,56900,57000,57100,56900,2343
20250218,142800,44196700200,57000,57000,57100,57000,742
20250218,142700,44154354800,57100,57100,57200,57000,2413
20250218,142600,44016602400,57000,57100,57100,57000,1545
20250218,142500,43928400600,57100,56900,57100,56800,2510
20250218,142400,43785411100,56800,56800,57000,56700,4317
20250218,142300,43539875600,56900,56800,56900,56700,805
20250218,142200,43494145800,56800,56700,56800,56600,1332
20250218,142100,43418561800,56700,56700,56700,56600,480
20250218,142000,43391361500,56700,56700,56800,56700,1686
20250218,141900,43295761100,56700,56700,56900,56700,3061
20250218,141800,43122038900,56800,56600,56800,56600,5198
20250218,141700,42827065100,56700,56600,56700,56500,1347
20250218,141600,42750817400,56500,56600,56600,56500,747
20250218,141500,42708554900,56600,56600,56600,56500,1050
20250218,141400,42649157700,56500,56500,56700,56500,1742
20250218,141300,42550567200,56500,56600,56600,56500,1250
20250218,141200,42479843700,56600,56600,56600,56500,1110
20250218,141100,42417038700,56600,56500,56600,56500,239
20250218,141000,42403515900,56600,56700,56700,56500,2070
20250218,140900,42286336100,56600,56600,56600,56500,1482
20250218,140800,42202478600,56600,56500,56600,56500,436
20250218,140700,42177816400,56500,56600,56700,56500,1613
20250218,140600,42086533100,56600,56700,56700,56500,1504
20250218,140500,42001422000,56700,56600,56700,56600,674
20250218,140400,41963234000,56600,56700,56700,56600,2254
20250218,140300,41835457500,56600,56500,56600,56500,5990
20250218,140200,41496519000,56500,56500,56600,56400,1759
20250218,140100,41397127700,56400,56500,56500,56400,342
20250218,140000,41377823500,56500,56400,56500,56400,407
20250218,135900,41354833600,56400,56400,56500,56400,1519
20250218,135800,41269037100,56500,56400,56500,56400,601
20250218,135700,41235126200,56400,56300,56400,56200,600
20250218,135600,41201301000,56300,56300,56400,56200,607
20250218,135500,41167120400,56300,56500,56600,56300,2119
20250218,135400,41047426800,56600,56500,56600,56400,1178
20250218,135300,40980867700,56500,56400,56500,56300,2172
20250218,135200,40858279500,56300,56300,56400,56200,1190
20250218,135100,40791303000,56200,56200,56300,56100,635
20250218,135000,40755613900,56100,56100,56100,56000,436
20250218,134900,40731173600,56100,56100,56200,56000,729
20250218,134800,40690293800,56200,56200,56300,56100,1256
20250218,134700,40619795600,56200,56300,56300,56200,495
20250218,134600,40591964700,56300,56200,56300,56200,241
20250218,134500,40578416400,56200,56200,56300,56200,1075
20250218,134400,40517940200,56200,56200,56300,56200,1309
20250218,134300,40444368500,56200,56300,56300,56100,1368
20250218,134200,40367521100,56300,56500,56600,56200,2405
20250218,134100,40231817900,56400,56500,56500,56400,1318
20250218,134000,40157377600,56500,56500,56600,56500,539
20250218,133900,40126895100,56500,56400,56700,56300,4087
20250218,133800,39895806000,56300,56400,56400,56200,640
20250218,133700,39859763500,56300,56300,56400,56300,1616
20250218,133600,39768642700,56300,56300,56400,56200,2119
20250218,133500,39649347200,56300,56100,56300,56100,1602
20250218,133400,39559318500,56100,56000,56200,56000,202
20250218,133300,39547986200,56200,56100,56200,56000,472
20250218,133200,39521519500,56100,56100,56200,56000,254
20250218,133100,39507273600,56200,56100,56200,56000,5258
20250218,133000,39212602700,56200,56200,56200,56100,1028
20250218,132900,39154859200,56200,56400,56400,56200,586
20250218,132800,39121844600,56400,56300,56400,56200,2030
20250218,132700,39007556300,56300,56100,56300,56100,851
20250218,132600,38959725300,56100,56200,56200,56100,599
20250218,132500,38926086700,56100,56100,56100,56000,422
20250218,132400,38902415600,56100,56100,56200,56000,954
20250218,132300,38848896300,56000,56000,56100,56000,1443
20250218,132200,38767965100,56000,55900,56100,55900,622
20250218,132100,38733141500,55900,56000,56000,55900,1114
20250218,132000,38670774600,55900,56000,56000,55900,1119
20250218,131900,38608213300,56000,56000,56100,55900,867
20250218,131800,38559663700,55900,56000,56100,55900,1071
20250218,131700,38499687500,56000,56000,56100,56000,224
20250218,131600,38487141400,56000,56100,56100,56000,210
20250218,131500,38475374800,56100,56000,56100,56000,416
20250218,131400,38452069600,56000,56100,56100,55900,691
20250218,131300,38413375600,56100,56000,56100,56000,245
20250218,131200,38399635400,56100,56000,56200,56000,2961
20250218,131100,38233618100,56000,56000,56000,55900,684
20250218,131000,38195324700,55900,55900,56000,55800,725
20250218,130900,38154793000,55900,55800,55900,55800,298
20250218,130800,38138156300,55900,55900,56000,55800,48
20250218,130700,38135474200,55900,56000,56100,55900,277
20250218,130600,38119971800,56000,56100,56100,56000,536
20250218,130500,38089934900,56000,56000,56100,56000,150
20250218,130400,38081521200,56100,56000,56100,56000,540
20250218,130300,38051249800,56100,55900,56100,55900,1900
20250218,130200,37944850100,55900,55900,56000,55900,491
20250218,130100,37917372100,55900,55900,56000,55800,481
20250218,130000,37890473400,55900,55700,55900,55700,1451
20250218,125900,37809404000,55800,55600,55800,55600,1869
20250218,125800,37705258400,55700,55800,55900,55600,4068
20250218,125700,37478518200,55900,55900,55900,55800,760
20250218,125600,37436081700,55800,55900,55900,55800,919
20250218,125500,37384783100,55900,55800,55900,55800,232
20250218,125400,37371835200,55800,55900,55900,55800,405
20250218,125300,37349233400,55900,55800,55900,55800,310
20250218,125200,37331931400,55800,55800,55900,55700,1656
20250218,125100,37239542700,55800,56000,56000,55800,932
20250218,125000,37187441700,55900,56000,56000,55900,345
20250218,124900,37168150300,56000,56000,56000,55900,755
20250218,124800,37125915100,56000,55900,56000,55900,462
20250218,124700,37100081100,55900,55900,56000,55900,115
20250218,124600,37093645000,55900,56100,56200,55900,1466
20250218,124500,37011486800,56100,56200,56200,56100,308
20250218,124400,36994193400,56100,56100,56200,56100,861
20250218,124300,36945879900,56000,56100,56100,56000,1516
20250218,124200,36860880500,56000,56000,56100,56000,123
20250218,124100,36853988200,56000,56100,56100,56000,447
20250218,124000,36828952800,56100,56100,56100,56000,609
20250218,123900,36794820100,56100,56100,56100,56000,68
20250218,123800,36791008300,56100,56100,56100,56000,263
20250218,123700,36776275100,56000,55900,56100,55900,633
20250218,123600,36740844300,55900,55900,56000,55900,1039
20250218,123500,36682669200,55900,55700,56000,55700,4358
20250218,123400,36439117000,55800,55700,55800,55700,384
20250218,123300,36417723900,55800,55800,55800,55700,309
20250218,123200,36400504700,55800,55800,55900,55700,1206
20250218,123100,36333200400,55800,55900,55900,55800,808
20250218,123000,36288105900,55800,55900,55900,55800,288
20250218,122900,36272030100,55900,55900,56000,55900,1962
20250218,122800,36162354000,56000,55900,56000,55900,318
20250218,122700,36144571200,55900,55900,56000,55900,305
20250218,122600,36127496700,56000,56000,56000,55900,413
20250218,122500,36104372900,55900,56100,56100,55900,311
20250218,122400,36086953500,56100,56100,56100,56000,196
20250218,122300,36075974400,56000,55900,56100,55900,1434
20250218,122200,35995742100,55900,55900,56000,55900,171
20250218,122100,35986182200,55800,55900,56000,55800,2533
20250218,122000,35844594400,55800,55900,56000,55800,1401
20250218,121900,35766294400,56100,55800,56100,55800,865
20250218,121800,35717979500,55700,55800,56000,55700,1729
20250218,121700,35621506800,55800,55900,56000,55700,766
20250218,121600,35578742000,55900,55900,55900,55700,158
20250218,121500,35569916600,55700,55800,55900,55700,487
20250218,121400,35542733100,55800,56000,56000,55800,5778
20250218,121300,35219995500,56000,56100,56100,56000,672
20250218,121200,35182355300,56000,56100,56100,56000,282
20250218,121100,35166550700,56100,56100,56100,56000,383
20250218,121000,35145089900,56000,55900,56100,55900,1512
20250218,120900,35060417300,56000,55900,56000,55900,264
20250218,120800,35045650200,55900,55900,56000,55800,393
20250218,120700,35023692300,55800,55900,56000,55800,466
20250218,120600,34997625200,55900,55900,56000,55800,643
20250218,120500,34961714400,55900,56000,56000,55900,996
20250218,120400,34906031800,56000,56000,56000,55800,333
20250218,120300,34887409400,56000,55900,56000,55900,514
20250218,120200,34858672700,56000,55900,56000,55900,287
20250218,120100,34842619500,55900,55900,56000,55800,473
20250218,120000,34816175900,56000,55900,56000,55900,289
20250218,115900,34800017500,55900,55900,55900,55800,2087
20250218,115800,34683364500,56000,56000,56000,55900,612
20250218,115700,34649092600,56000,56100,56100,55900,298
20250218,115600,34632401800,56100,56000,56100,55900,724
20250218,115500,34591869500,55900,56000,56000,55900,473
20250218,115400,34565419500,56000,56000,56000,55900,478
20250218,115300,34538672000,55900,56000,56000,55900,235
20250218,115200,34525529400,55900,56000,56100,55900,927
20250218,115100,34473635300,56000,56000,56100,55900,760
20250218,115000,34431070000,56100,56100,56100,56000,329
20250218,114900,34412623200,56100,56100,56100,56000,605
20250218,114800,34378729000,56000,56100,56200,56000,2330
20250218,114700,34248205400,56100,56400,56400,56100,3414
20250218,114600,34056006300,56400,56400,56400,56300,2128
20250218,114500,33936005500,56300,56400,56400,56300,716
20250218,114400,33895676100,56300,56300,56400,56200,857
20250218,114300,33847423900,56300,56200,56300,56100,780
20250218,114200,33803532800,56300,56200,56300,56100,616
20250218,114100,33768926900,56200,56200,56200,56100,1081
20250218,114000,33708177700,56200,56100,56200,56100,870
20250218,113900,33659315100,56200,56200,56200,56100,405
20250218,113800,33636574300,56100,56100,56200,56100,825
20250218,113700,33590287500,56100,56100,56100,56000,371
20250218,113600,33569492700,56100,56100,56100,56000,258
20250218,113500,33555023200,56100,55900,56200,55900,1005
20250218,113400,33498723300,55900,56000,56000,55900,340
20250218,113300,33479705300,56000,55900,56000,55900,209
20250218,113200,33468008000,55900,56000,56100,55900,372
20250218,113100,33447189500,56000,56000,56200,55900,2377
20250218,113000,33313931800,55900,55900,56000,55900,345
20250218,112900,33294638200,55900,56000,56000,55900,462
20250218,112800,33268807400,56000,56100,56100,56000,897
20250218,112700,33218544000,56100,56100,56100,56000,464
20250218,112600,33192520300,56000,56200,56200,56000,449
20250218,112500,33167346800,56100,56200,56200,56100,511
20250218,112400,33138669900,56100,55900,56100,55800,2756
20250218,112300,32984329100,55900,55900,55900,55800,405
20250218,112200,32961716800,55800,55900,56000,55800,744
20250218,112100,32920149000,56000,56000,56000,55900,352
20250218,112000,32900458900,56000,55900,56000,55900,205
20250218,111900,32888990900,56000,55900,56000,55800,293
20250218,111800,32872610000,55800,55800,55900,55800,273
20250218,111700,32857368000,55800,55900,55900,55800,515
20250218,111600,32828599300,55800,55900,56000,55800,219
20250218,111500,32816354700,56000,56000,56100,55900,1227
20250218,111400,32747653800,56100,56000,56100,56000,1382
20250218,111300,32670255700,56000,56200,56200,56000,2710
20250218,111200,32518271000,56100,56200,56200,56100,2684
20250218,111100,32367576000,56100,56200,56200,56100,607
20250218,111000,32333512700,56200,56200,56300,56100,1003
20250218,110900,32277168900,56200,56300,56300,56200,3041
20250218,110800,32106174800,56300,55900,56300,55900,7094
20250218,110700,31708223400,56000,55800,56000,55800,2174
20250218,110600,31586630900,55700,55800,56000,55700,2544
20250218,110500,31444453700,55800,55800,56000,55800,2552
20250218,110400,31301856400,55900,55900,56000,55800,3868
20250218,110300,31085782600,55900,55600,56000,55600,4531
20250218,110200,30833165500,55500,55400,55700,55300,2559
20250218,110100,30691060600,55400,55100,55400,55100,1286
20250218,110000,30619970200,55200,55200,55200,55100,292
20250218,105900,30603857000,55100,55100,55300,55000,1072
20250218,105800,30544755800,55000,55100,55200,54900,1463
20250218,105700,30464332000,55000,55100,55100,55000,270
20250218,105600,30449468600,55100,55100,55200,55000,684
20250218,105500,30411835000,55100,55000,55200,55000,3297
20250218,105400,30230310600,55000,55100,55100,55000,998
20250218,105300,30175407500,55100,55100,55200,55000,634
20250218,105200,30140462700,55100,55100,55200,54900,2691
20250218,105100,29992561500,55100,55100,55300,55100,1231
20250218,105000,29924625600,55100,55100,55100,55000,349
20250218,104900,29905403600,55000,55000,55100,54900,1578
20250218,104800,29818638200,55000,55000,55100,55000,212
20250218,104700,29806962800,55000,55100,55200,55000,300
20250218,104600,29790437100,55100,55000,55200,55000,1872
20250218,104500,29687398200,55100,55100,55100,55000,302
20250218,104400,29670769600,55000,55000,55200,55000,384
20250218,104300,29649626500,55000,55100,55100,55000,1669
20250218,104200,29557803800,55000,55100,55200,55000,2207
20250218,104100,29436204800,55200,55100,55200,55100,285
20250218,104000,29420479500,55000,55200,55300,55000,4078
20250218,103900,29195699100,55300,55400,55400,55200,535
20250218,103800,29166119200,55300,55400,55400,55200,991
20250218,103700,29111334900,55300,55300,55400,55200,2176
20250218,103600,28991129700,55400,55600,55700,55200,1971
20250218,103500,28881850400,55600,55400,55600,55400,3963
20250218,103400,28661640300,55500,55500,55600,55400,4272
20250218,103300,28424653000,55500,55100,55500,54900,2970
20250218,103200,28260308700,54900,54900,55100,54900,1772
20250218,103100,28162852900,54900,54900,55100,54800,1527
20250218,103000,28079080700,55000,55100,55100,55000,791
20250218,102900,28035547000,55100,55200,55200,55000,2019
20250218,102800,27924192900,55200,54900,55300,54700,5988
20250218,102700,27595203000,54900,54800,54900,54800,443
20250218,102600,27570914900,54900,54900,54900,54800,933
20250218,102500,27519782400,54900,54800,54900,54700,2722
20250218,102400,27370624100,54800,54900,54900,54800,488
20250218,102300,27343861700,54800,54800,54900,54800,1231
20250218,102200,27276352000,54900,54800,54900,54700,1585
20250218,102100,27189597700,54900,54800,54900,54700,1647
20250218,102000,27099396900,54700,54800,54800,54700,364
20250218,101900,27079462700,54800,54900,55000,54800,2586
20250218,101800,26937627900,54900,54800,54900,54700,2160
20250218,101700,26819313000,54700,54900,54900,54700,2356
20250218,101600,26690212200,54900,54900,54900,54800,1763
20250218,101500,26593554400,55000,54900,55000,54800,1190
20250218,101400,26528249800,54900,54700,54900,54700,977
20250218,101300,26474689500,54700,54800,54900,54700,2472
20250218,101200,26339278400,54900,54900,55000,54800,846
20250218,101100,26292870500,54900,55000,55000,54800,852
20250218,101000,26246077000,55000,55100,55100,54700,6370
20250218,100900,25896463300,55100,55100,55200,55000,4169
20250218,100800,25666822800,55100,55000,55200,55000,1286
20250218,100700,25595888700,55100,55000,55100,54900,2275
20250218,100600,25470894900,54900,54900,55000,54800,1653
20250218,100500,25380081400,54800,54800,54900,54800,2342
20250218,100400,25251692500,54900,55000,55000,54800,8205
20250218,100300,24801293400,55000,55000,55000,54900,1612
20250218,100200,24712722500,55000,55100,55200,54900,8110
20250218,100100,24266599600,55100,55600,55700,55000,7269
20250218,100000,23865255700,55700,55200,55700,55200,2406
20250218,095900,23731888300,55300,55100,55300,55100,1486
20250218,095800,23649874800,55100,55100,55200,55000,1239
20250218,095700,23581577400,55000,55200,55200,55000,7005
20250218,095600,23195788900,55200,55300,55300,55100,5282
20250218,095500,22903994500,55200,55500,55600,55200,5349
20250218,095400,22607589400,55500,56000,56000,55500,4669
20250218,095300,22347473000,55900,55800,56000,55600,4282
20250218,095200,22107950600,55800,55700,55800,55600,2308
20250218,095100,21979418400,55800,55900,56000,55600,5062
20250218,095000,21696750600,56000,55800,56000,55700,6210
20250218,094900,21349555200,55900,55800,55900,55600,3638
20250218,094800,21146728600,55800,55300,55800,55300,3715
20250218,094700,20940005700,55400,55100,55500,55100,1871
20250218,094600,20836350000,55300,55300,55400,55100,4627
20250218,094500,20580547000,55300,55200,55400,55200,1836
20250218,094400,20479090200,55200,55300,55400,55200,2843
20250218,094300,20321990100,55300,55200,55500,55100,3139
20250218,094200,20148303300,55100,55200,55200,55100,1635
20250218,094100,20058095400,55200,55000,55300,54900,2221
20250218,094000,19935616100,54900,54800,55000,54800,2148
20250218,093900,19817792100,54900,55100,55300,54700,6549
20250218,093800,19457721700,55300,54900,55500,54900,4044
20250218,093700,19233829500,54900,55000,55100,54900,3309
20250218,093600,19051877800,55200,55200,55400,54900,6756
20250218,093500,18679428300,55000,54900,55300,54800,8527
20250218,093400,18208888700,55000,54500,55000,54200,17050
20250218,093300,17281187200,54600,54600,54700,54400,9168
20250218,093200,16781380600,54600,54600,54900,54500,10331
20250218,093100,16217476900,54700,55100,55200,54500,14349
20250218,093000,15429868000,55200,54900,55300,54800,5707
20250218,092900,15116149300,54900,54700,55100,54700,7700
20250218,092800,14693187400,54800,55400,55400,54100,30161
20250218,092700,13043685800,55400,55100,55700,55000,10527
20250218,092600,12461631200,55100,55500,55600,55000,20619
20250218,092500,11323316200,55500,56000,56000,55300,20448
20250218,092400,10187016300,56000,56800,56800,56000,26717
20250218,092300,8687033000,56700,56900,56900,56700,3768
20250218,092200,8472821800,56900,56500,56900,56200,13227
20250218,092100,7725883900,56400,56500,56800,56200,13510
20250218,092000,6964285300,56600,57000,57200,56600,7449
20250218,091900,6540780700,57100,57000,57300,56900,9097
20250218,091800,6021862200,57100,57500,57500,57000,6468
20250218,091700,5651683000,57500,57500,57600,57200,6383
20250218,091600,5285386400,57600,58000,58100,57500,8629
20250218,091500,4786835700,57900,58400,58400,57900,10181
20250218,091400,4196023500,58400,58400,58400,58300,140
20250218,091300,4187853900,58300,58500,58500,58200,896
20250218,091200,4135587700,58400,58400,58700,58400,1463
20250218,091100,4049927200,58400,58500,58500,58300,4030
20250218,091000,3814471200,58600,58300,58800,58300,952
20250218,090900,3758697600,58300,58100,58400,58100,1266
20250218,090800,3685000600,58100,58300,58700,57700,6870
20250218,090700,3285331300,58200,59400,59400,58200,6798
20250218,090600,2885399800,59400,59300,59400,59200,1076
20250218,090500,2821609800,59300,59000,59600,59000,3983
20250218,090400,2584810100,59000,59300,59500,58800,3604
20250218,090300,2371790200,59100,59100,59300,58900,3672
20250218,090200,2154749200,59000,59300,59700,59000,6622
20250218,090100,1761756900,59400,58700,60500,58600,18317
20250218,090000,666955100,58600,59000,59000,58000,11273
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250218 192700 51192276700 56000 56000 56000 56000 9009
3 20250218 192600 51192276700 56000 56000 56000 56000 0
4 20250218 192500 51192276700 56000 56000 56000 56000 0
5 20250218 192400 51192276700 56000 56000 56000 56000 0
6 20250218 192300 51192276700 56000 56000 56000 56000 0
7 20250218 192200 51192276700 56000 56000 56000 56000 0
8 20250218 192100 51192276700 56000 56000 56000 56000 0
9 20250218 192000 51192276700 56000 56000 56000 56000 0
10 20250218 191900 51192276700 56000 56000 56000 56000 0
11 20250218 191800 51192276700 56000 56000 56000 56000 0
12 20250218 191700 51192276700 56000 56000 56000 56000 0
13 20250218 191600 51192276700 56000 56000 56000 56000 0
14 20250218 191500 51192276700 56000 56000 56000 56000 0
15 20250218 191400 51192276700 56000 56000 56000 56000 0
16 20250218 191300 51192276700 56000 56000 56000 56000 0
17 20250218 191200 51192276700 56000 56000 56000 56000 0
18 20250218 191100 51192276700 56000 56000 56000 56000 0
19 20250218 191000 51192276700 56000 56000 56000 56000 0
20 20250218 190900 51192276700 56000 56000 56000 56000 0
21 20250218 190800 51192276700 56000 56000 56000 56000 0
22 20250218 190700 51192276700 56000 56000 56000 56000 0
23 20250218 190600 51192276700 56000 56000 56000 56000 0
24 20250218 190500 51192276700 56000 56000 56000 56000 0
25 20250218 190400 51192276700 56000 56000 56000 56000 0
26 20250218 190300 51192276700 56000 56000 56000 56000 0
27 20250218 190200 51192276700 56000 56000 56000 56000 0
28 20250218 190100 51192276700 56000 56000 56000 56000 0
29 20250218 190000 51192276700 56000 56000 56000 56000 0
30 20250218 185900 51192276700 56000 56000 56000 56000 0
31 20250218 185800 51192276700 56000 56000 56000 56000 0
32 20250218 185700 51192276700 56000 56000 56000 56000 9009
33 20250218 185600 51192276700 56000 56000 56000 56000 0
34 20250218 185500 51192276700 56000 56000 56000 56000 0
35 20250218 185400 51192276700 56000 56000 56000 56000 0
36 20250218 185300 51192276700 56000 56000 56000 56000 0
37 20250218 185200 51192276700 56000 56000 56000 56000 0
38 20250218 185100 51192276700 56000 56000 56000 56000 0
39 20250218 185000 51192276700 56000 56000 56000 56000 0
40 20250218 184900 51192276700 56000 56000 56000 56000 0
41 20250218 184800 51192276700 56000 56000 56000 56000 0
42 20250218 184700 51192276700 56000 56000 56000 56000 0
43 20250218 184600 51192276700 56000 56000 56000 56000 0
44 20250218 184500 51192276700 56000 56000 56000 56000 0
45 20250218 184400 51192276700 56000 56000 56000 56000 0
46 20250218 184300 51192276700 56000 56000 56000 56000 0
47 20250218 184200 51192276700 56000 56000 56000 56000 0
48 20250218 184100 51192276700 56000 56000 56000 56000 0
49 20250218 184000 51192276700 56000 56000 56000 56000 0
50 20250218 183900 51192276700 56000 56000 56000 56000 0
51 20250218 183800 51192276700 56000 56000 56000 56000 0
52 20250218 183700 51192276700 56000 56000 56000 56000 0
53 20250218 183600 51192276700 56000 56000 56000 56000 0
54 20250218 183500 51192276700 56000 56000 56000 56000 0
55 20250218 183400 51192276700 56000 56000 56000 56000 0
56 20250218 183300 51192276700 56000 56000 56000 56000 0
57 20250218 183200 51192276700 56000 56000 56000 56000 0
58 20250218 183100 51192276700 56000 56000 56000 56000 0
59 20250218 183000 51192276700 56000 56000 56000 56000 0
60 20250218 182900 51192276700 56000 56000 56000 56000 0
61 20250218 182800 51192276700 56000 56000 56000 56000 0
62 20250218 182700 51192276700 56000 56000 56000 56000 9009
63 20250218 182600 51192276700 56000 56000 56000 56000 0
64 20250218 182500 51192276700 56000 56000 56000 56000 0
65 20250218 182400 51192276700 56000 56000 56000 56000 0
66 20250218 182300 51192276700 56000 56000 56000 56000 0
67 20250218 182200 51192276700 56000 56000 56000 56000 0
68 20250218 182100 51192276700 56000 56000 56000 56000 0
69 20250218 182000 51192276700 56000 56000 56000 56000 0
70 20250218 181900 51192276700 56000 56000 56000 56000 0
71 20250218 181800 51192276700 56000 56000 56000 56000 0
72 20250218 181700 51192276700 56000 56000 56000 56000 0
73 20250218 181600 51192276700 56000 56000 56000 56000 0
74 20250218 181500 51192276700 56000 56000 56000 56000 0
75 20250218 181400 51192276700 56000 56000 56000 56000 0
76 20250218 181300 51192276700 56000 56000 56000 56000 0
77 20250218 181200 51192276700 56000 56000 56000 56000 0
78 20250218 181100 51192276700 56000 56000 56000 56000 0
79 20250218 181000 51192276700 56000 56000 56000 56000 0
80 20250218 180900 51192276700 56000 56000 56000 56000 0
81 20250218 180800 51192276700 56000 56000 56000 56000 0
82 20250218 180700 51192276700 56000 56000 56000 56000 0
83 20250218 180600 51192276700 56000 56000 56000 56000 0
84 20250218 180500 51192276700 56000 56000 56000 56000 0
85 20250218 180400 51192276700 56000 56000 56000 56000 0
86 20250218 180300 51192276700 56000 56000 56000 56000 0
87 20250218 180200 51192276700 56000 56000 56000 56000 0
88 20250218 180100 51192276700 56000 56000 56000 56000 0
89 20250218 180000 51192276700 56000 56000 56000 56000 0
90 20250218 175900 51192276700 56000 56000 56000 56000 0
91 20250218 175800 51192276700 56000 56000 56000 56000 0
92 20250218 175700 51192276700 56000 56000 56000 56000 9009
93 20250218 175600 51192276700 56000 56000 56000 56000 0
94 20250218 175500 51192276700 56000 56000 56000 56000 0
95 20250218 175400 51192276700 56000 56000 56000 56000 0
96 20250218 175300 51192276700 56000 56000 56000 56000 0
97 20250218 175200 51192276700 56000 56000 56000 56000 0
98 20250218 175100 51192276700 56000 56000 56000 56000 0
99 20250218 175000 51192276700 56000 56000 56000 56000 0
100 20250218 174900 51192276700 56000 56000 56000 56000 0
101 20250218 174800 51192276700 56000 56000 56000 56000 0
102 20250218 174700 51192276700 56000 56000 56000 56000 0
103 20250218 174600 51192276700 56000 56000 56000 56000 0
104 20250218 174500 51192276700 56000 56000 56000 56000 0
105 20250218 174400 51192276700 56000 56000 56000 56000 0
106 20250218 174300 51192276700 56000 56000 56000 56000 0
107 20250218 174200 51192276700 56000 56000 56000 56000 0
108 20250218 174100 51192276700 56000 56000 56000 56000 0
109 20250218 174000 51192276700 56000 56000 56000 56000 0
110 20250218 173900 51192276700 56000 56000 56000 56000 0
111 20250218 173800 51192276700 56000 56000 56000 56000 0
112 20250218 173700 51192276700 56000 56000 56000 56000 0
113 20250218 173600 51192276700 56000 56000 56000 56000 0
114 20250218 173500 51192276700 56000 56000 56000 56000 0
115 20250218 173400 51192276700 56000 56000 56000 56000 0
116 20250218 173300 51192276700 56000 56000 56000 56000 0
117 20250218 173200 51192276700 56000 56000 56000 56000 0
118 20250218 173100 51192276700 56000 56000 56000 56000 0
119 20250218 173000 51192276700 56000 56000 56000 56000 0
120 20250218 172900 51192276700 56000 56000 56000 56000 0
121 20250218 172800 51192276700 56000 56000 56000 56000 0
122 20250218 172700 51192276700 56000 56000 56000 56000 9009
123 20250218 172600 51192276700 56000 56000 56000 56000 0
124 20250218 172500 51192276700 56000 56000 56000 56000 0
125 20250218 172400 51192276700 56000 56000 56000 56000 0
126 20250218 172300 51192276700 56000 56000 56000 56000 0
127 20250218 172200 51192276700 56000 56000 56000 56000 0
128 20250218 172100 51192276700 56000 56000 56000 56000 0
129 20250218 172000 51192276700 56000 56000 56000 56000 0
130 20250218 171900 51192276700 56000 56000 56000 56000 0
131 20250218 171800 51192276700 56000 56000 56000 56000 0
132 20250218 171700 51192276700 56000 56000 56000 56000 0
133 20250218 171600 51192276700 56000 56000 56000 56000 0
134 20250218 171500 51192276700 56000 56000 56000 56000 0
135 20250218 171400 51192276700 56000 56000 56000 56000 0
136 20250218 171300 51192276700 56000 56000 56000 56000 0
137 20250218 171200 51192276700 56000 56000 56000 56000 0
138 20250218 171100 51192276700 56000 56000 56000 56000 0
139 20250218 171000 51192276700 56000 56000 56000 56000 0
140 20250218 170900 51192276700 56000 56000 56000 56000 0
141 20250218 170800 51192276700 56000 56000 56000 56000 0
142 20250218 170700 51192276700 56000 56000 56000 56000 0
143 20250218 170600 51192276700 56000 56000 56000 56000 0
144 20250218 170500 51192276700 56000 56000 56000 56000 0
145 20250218 170400 51192276700 56000 56000 56000 56000 0
146 20250218 170300 51192276700 56000 56000 56000 56000 0
147 20250218 170200 51192276700 56000 56000 56000 56000 0
148 20250218 170100 51192276700 56000 56000 56000 56000 0
149 20250218 170000 51192276700 56000 56000 56000 56000 0
150 20250218 165900 51192276700 56000 56000 56000 56000 0
151 20250218 165800 51192276700 56000 56000 56000 56000 0
152 20250218 165700 51192276700 56000 56000 56000 56000 9009
153 20250218 165600 51192276700 56000 56000 56000 56000 0
154 20250218 165500 51192276700 56000 56000 56000 56000 0
155 20250218 165400 51192276700 56000 56000 56000 56000 0
156 20250218 165300 51192276700 56000 56000 56000 56000 0
157 20250218 165200 51192276700 56000 56000 56000 56000 0
158 20250218 165100 51192276700 56000 56000 56000 56000 0
159 20250218 165000 51192276700 56000 56000 56000 56000 0
160 20250218 164900 51192276700 56000 56000 56000 56000 0
161 20250218 164800 51192276700 56000 56000 56000 56000 0
162 20250218 164700 51192276700 56000 56000 56000 56000 0
163 20250218 164600 51192276700 56000 56000 56000 56000 0
164 20250218 164500 51192276700 56000 56000 56000 56000 0
165 20250218 164400 51192276700 56000 56000 56000 56000 0
166 20250218 164300 51192276700 56000 56000 56000 56000 0
167 20250218 164200 51192276700 56000 56000 56000 56000 0
168 20250218 164100 51192276700 56000 56000 56000 56000 0
169 20250218 164000 51192276700 56000 56000 56000 56000 0
170 20250218 163900 51192276700 56000 56000 56000 56000 0
171 20250218 163800 51192276700 56000 56000 56000 56000 0
172 20250218 163700 51192276700 56000 56000 56000 56000 0
173 20250218 163600 51192276700 56000 56000 56000 56000 0
174 20250218 163500 51192276700 56000 56000 56000 56000 0
175 20250218 163400 51192276700 56000 56000 56000 56000 0
176 20250218 163300 51192276700 56000 56000 56000 56000 0
177 20250218 163200 51192276700 56000 56000 56000 56000 0
178 20250218 163100 51192276700 56000 56000 56000 56000 0
179 20250218 163000 51192276700 56000 56000 56000 56000 0
180 20250218 162900 51192276700 56000 56000 56000 56000 0
181 20250218 162800 51192276700 56000 56000 56000 56000 0
182 20250218 162700 51192276700 56000 56000 56000 56000 9009
183 20250218 162600 51192276700 56000 56000 56000 56000 0
184 20250218 162500 51192276700 56000 56000 56000 56000 0
185 20250218 162400 51192276700 56000 56000 56000 56000 0
186 20250218 162300 51192276700 56000 56000 56000 56000 0
187 20250218 162200 51192276700 56000 56000 56000 56000 0
188 20250218 162100 51192276700 56000 56000 56000 56000 0
189 20250218 162000 51192276700 56000 56000 56000 56000 0
190 20250218 161900 51192276700 56000 56000 56000 56000 0
191 20250218 161800 51192276700 56000 56000 56000 56000 0
192 20250218 161700 51192276700 56000 56000 56000 56000 0
193 20250218 161600 51192276700 56000 56000 56000 56000 0
194 20250218 161500 51192276700 56000 56000 56000 56000 0
195 20250218 161400 51192276700 56000 56000 56000 56000 0
196 20250218 161300 51192276700 56000 56000 56000 56000 0
197 20250218 161200 51192276700 56000 56000 56000 56000 0
198 20250218 161100 51192276700 56000 56000 56000 56000 0
199 20250218 161000 51192276700 56000 56000 56000 56000 0
200 20250218 160900 51192276700 56000 56000 56000 56000 0
201 20250218 160800 51192276700 56000 56000 56000 56000 0
202 20250218 160700 51192276700 56000 56000 56000 56000 0
203 20250218 160600 51192276700 56000 56000 56000 56000 0
204 20250218 160500 51192276700 56000 56000 56000 56000 0
205 20250218 160400 51192276700 56000 56000 56000 56000 0
206 20250218 160300 51192276700 56000 56000 56000 56000 0
207 20250218 160200 51192276700 56000 56000 56000 56000 0
208 20250218 160100 51192276700 56000 56000 56000 56000 0
209 20250218 160000 51192276700 56000 56000 56000 56000 0
210 20250218 155900 51192276700 56000 56000 56000 56000 0
211 20250218 155800 51192276700 56000 56000 56000 56000 0
212 20250218 155700 51192276700 56000 56000 56000 56000 9009
213 20250218 155600 51192276700 56000 56000 56000 56000 0
214 20250218 155500 51192276700 56000 56000 56000 56000 0
215 20250218 155400 51192276700 56000 56000 56000 56000 0
216 20250218 155300 51192276700 56000 56000 56000 56000 0
217 20250218 155200 51192276700 56000 56000 56000 56000 0
218 20250218 155100 51192276700 56000 56000 56000 56000 0
219 20250218 155000 51192276700 56000 56000 56000 56000 0
220 20250218 154900 51192276700 56000 56000 56000 56000 0
221 20250218 154800 51192276700 56000 56000 56000 56000 0
222 20250218 154700 51192276700 56000 56000 56000 56000 0
223 20250218 154600 51192276700 56000 56000 56000 56000 0
224 20250218 154500 51192276700 56000 56000 56000 56000 0
225 20250218 154400 51192276700 56000 56000 56000 56000 0
226 20250218 154300 51192276700 56000 56000 56000 56000 0
227 20250218 154200 51192276700 56000 56000 56000 56000 0
228 20250218 154100 51192276700 56000 56000 56000 56000 0
229 20250218 154000 51192276700 56000 56000 56000 56000 0
230 20250218 153900 51192276700 56000 56000 56000 56000 0
231 20250218 153800 51192276700 56000 56000 56000 56000 0
232 20250218 153700 51192276700 56000 56000 56000 56000 0
233 20250218 153600 51192276700 56000 56000 56000 56000 0
234 20250218 153500 51192276700 56000 56000 56000 56000 0
235 20250218 153400 51192276700 56000 56000 56000 56000 0
236 20250218 153300 51192276700 56000 56000 56000 56000 0
237 20250218 153200 51192276700 56000 56000 56000 56000 0
238 20250218 153100 51192276700 56000 56000 56000 56000 0
239 20250218 153000 51192276700 56000 56000 56000 56000 9009
240 20250218 152900 50687772700 56000 56000 56000 56000 0
241 20250218 152800 50687772700 56000 56000 56000 56000 0
242 20250218 152700 50687772700 56000 56000 56000 56000 0
243 20250218 152600 50687772700 56000 56000 56000 56000 0
244 20250218 152500 50687772700 56000 56000 56000 56000 0
245 20250218 152400 50687772700 56000 56000 56000 56000 0
246 20250218 152300 50687772700 56000 56000 56000 56000 0
247 20250218 152200 50687772700 56000 56000 56000 56000 0
248 20250218 152100 50687772700 56000 56000 56000 56000 0
249 20250218 152000 50687772700 56000 56000 56000 56000 0
250 20250218 151900 50687772700 56000 56100 56100 55900 3867
251 20250218 151800 50471233200 56000 55900 56200 55800 1860
252 20250218 151700 50367037300 55800 55900 55900 55800 1760
253 20250218 151600 50268670400 55800 55800 55900 55800 3154
254 20250218 151500 50092591000 55700 55700 55800 55700 432
255 20250218 151400 50068508200 55700 55700 55800 55700 1192
256 20250218 151300 50002003600 55700 55800 55900 55600 4211
257 20250218 151200 49767468000 55800 55900 55900 55700 2813
258 20250218 151100 49610480500 55800 55900 55900 55700 2339
259 20250218 151000 49479958100 55900 55800 55900 55800 2544
260 20250218 150900 49337947600 55900 55700 55900 55700 632
261 20250218 150800 49302682900 55800 55700 55800 55700 1142
262 20250218 150700 49239053800 55800 55800 55800 55600 1441
263 20250218 150600 49158736300 55800 55700 55800 55700 595
264 20250218 150500 49125554900 55800 55700 55800 55600 1720
265 20250218 150400 49029722800 55700 55800 55800 55700 706
266 20250218 150300 48990389900 55700 55800 55800 55700 920
267 20250218 150200 48939127700 55800 55800 55800 55700 703
268 20250218 150100 48899950000 55800 55900 56000 55700 2104
269 20250218 150000 48782470600 55800 55700 56000 55700 733
270 20250218 145900 48741556400 55700 55600 55800 55600 2184
271 20250218 145800 48619989200 55600 55500 55600 55400 1537
272 20250218 145700 48534705500 55600 55400 55600 55400 811
273 20250218 145600 48489682800 55400 55400 55600 55300 11592
274 20250218 145500 47847037400 55500 55700 55700 55400 6820
275 20250218 145400 47468607000 55700 55700 55700 55600 4143
276 20250218 145300 47238188600 55700 55800 55800 55600 2597
277 20250218 145200 47093537300 55800 55800 55800 55700 1460
278 20250218 145100 47012139500 55900 55800 55900 55800 2016
279 20250218 145000 46899616400 55900 55900 56000 55800 1974
280 20250218 144900 46789311300 56000 56000 56100 55900 2188
281 20250218 144800 46666798800 56000 56000 56200 56000 1321
282 20250218 144700 46592725400 56000 56000 56200 56000 1852
283 20250218 144600 46488993900 56000 56200 56200 55900 2412
284 20250218 144500 46353791500 56100 56100 56200 56000 472
285 20250218 144400 46327319000 55900 56100 56200 55900 3654
286 20250218 144300 46122475300 56100 56000 56100 55900 1978
287 20250218 144200 46011703300 56000 56100 56200 56000 8709
288 20250218 144100 45523764700 56100 56200 56200 56100 3674
289 20250218 144000 45317530300 56300 56200 56300 56200 606
290 20250218 143900 45283445500 56200 56300 56400 56200 315
291 20250218 143800 45265731800 56300 56300 56400 56300 1089
292 20250218 143700 45204416500 56300 56300 56400 56300 778
293 20250218 143600 45160609700 56300 56400 56400 56300 477
294 20250218 143500 45133734900 56300 56300 56400 56300 830
295 20250218 143400 45086979900 56300 56400 56500 56300 2239
296 20250218 143300 44960699800 56500 56700 56700 56400 6209
297 20250218 143200 44609777200 56700 56700 56800 56600 2143
298 20250218 143100 44488270500 56700 56700 56800 56600 1335
299 20250218 143000 44412631200 56800 56900 56900 56700 1449
300 20250218 142900 44330281600 56900 57000 57100 56900 2343
301 20250218 142800 44196700200 57000 57000 57100 57000 742
302 20250218 142700 44154354800 57100 57100 57200 57000 2413
303 20250218 142600 44016602400 57000 57100 57100 57000 1545
304 20250218 142500 43928400600 57100 56900 57100 56800 2510
305 20250218 142400 43785411100 56800 56800 57000 56700 4317
306 20250218 142300 43539875600 56900 56800 56900 56700 805
307 20250218 142200 43494145800 56800 56700 56800 56600 1332
308 20250218 142100 43418561800 56700 56700 56700 56600 480
309 20250218 142000 43391361500 56700 56700 56800 56700 1686
310 20250218 141900 43295761100 56700 56700 56900 56700 3061
311 20250218 141800 43122038900 56800 56600 56800 56600 5198
312 20250218 141700 42827065100 56700 56600 56700 56500 1347
313 20250218 141600 42750817400 56500 56600 56600 56500 747
314 20250218 141500 42708554900 56600 56600 56600 56500 1050
315 20250218 141400 42649157700 56500 56500 56700 56500 1742
316 20250218 141300 42550567200 56500 56600 56600 56500 1250
317 20250218 141200 42479843700 56600 56600 56600 56500 1110
318 20250218 141100 42417038700 56600 56500 56600 56500 239
319 20250218 141000 42403515900 56600 56700 56700 56500 2070
320 20250218 140900 42286336100 56600 56600 56600 56500 1482
321 20250218 140800 42202478600 56600 56500 56600 56500 436
322 20250218 140700 42177816400 56500 56600 56700 56500 1613
323 20250218 140600 42086533100 56600 56700 56700 56500 1504
324 20250218 140500 42001422000 56700 56600 56700 56600 674
325 20250218 140400 41963234000 56600 56700 56700 56600 2254
326 20250218 140300 41835457500 56600 56500 56600 56500 5990
327 20250218 140200 41496519000 56500 56500 56600 56400 1759
328 20250218 140100 41397127700 56400 56500 56500 56400 342
329 20250218 140000 41377823500 56500 56400 56500 56400 407
330 20250218 135900 41354833600 56400 56400 56500 56400 1519
331 20250218 135800 41269037100 56500 56400 56500 56400 601
332 20250218 135700 41235126200 56400 56300 56400 56200 600
333 20250218 135600 41201301000 56300 56300 56400 56200 607
334 20250218 135500 41167120400 56300 56500 56600 56300 2119
335 20250218 135400 41047426800 56600 56500 56600 56400 1178
336 20250218 135300 40980867700 56500 56400 56500 56300 2172
337 20250218 135200 40858279500 56300 56300 56400 56200 1190
338 20250218 135100 40791303000 56200 56200 56300 56100 635
339 20250218 135000 40755613900 56100 56100 56100 56000 436
340 20250218 134900 40731173600 56100 56100 56200 56000 729
341 20250218 134800 40690293800 56200 56200 56300 56100 1256
342 20250218 134700 40619795600 56200 56300 56300 56200 495
343 20250218 134600 40591964700 56300 56200 56300 56200 241
344 20250218 134500 40578416400 56200 56200 56300 56200 1075
345 20250218 134400 40517940200 56200 56200 56300 56200 1309
346 20250218 134300 40444368500 56200 56300 56300 56100 1368
347 20250218 134200 40367521100 56300 56500 56600 56200 2405
348 20250218 134100 40231817900 56400 56500 56500 56400 1318
349 20250218 134000 40157377600 56500 56500 56600 56500 539
350 20250218 133900 40126895100 56500 56400 56700 56300 4087
351 20250218 133800 39895806000 56300 56400 56400 56200 640
352 20250218 133700 39859763500 56300 56300 56400 56300 1616
353 20250218 133600 39768642700 56300 56300 56400 56200 2119
354 20250218 133500 39649347200 56300 56100 56300 56100 1602
355 20250218 133400 39559318500 56100 56000 56200 56000 202
356 20250218 133300 39547986200 56200 56100 56200 56000 472
357 20250218 133200 39521519500 56100 56100 56200 56000 254
358 20250218 133100 39507273600 56200 56100 56200 56000 5258
359 20250218 133000 39212602700 56200 56200 56200 56100 1028
360 20250218 132900 39154859200 56200 56400 56400 56200 586
361 20250218 132800 39121844600 56400 56300 56400 56200 2030
362 20250218 132700 39007556300 56300 56100 56300 56100 851
363 20250218 132600 38959725300 56100 56200 56200 56100 599
364 20250218 132500 38926086700 56100 56100 56100 56000 422
365 20250218 132400 38902415600 56100 56100 56200 56000 954
366 20250218 132300 38848896300 56000 56000 56100 56000 1443
367 20250218 132200 38767965100 56000 55900 56100 55900 622
368 20250218 132100 38733141500 55900 56000 56000 55900 1114
369 20250218 132000 38670774600 55900 56000 56000 55900 1119
370 20250218 131900 38608213300 56000 56000 56100 55900 867
371 20250218 131800 38559663700 55900 56000 56100 55900 1071
372 20250218 131700 38499687500 56000 56000 56100 56000 224
373 20250218 131600 38487141400 56000 56100 56100 56000 210
374 20250218 131500 38475374800 56100 56000 56100 56000 416
375 20250218 131400 38452069600 56000 56100 56100 55900 691
376 20250218 131300 38413375600 56100 56000 56100 56000 245
377 20250218 131200 38399635400 56100 56000 56200 56000 2961
378 20250218 131100 38233618100 56000 56000 56000 55900 684
379 20250218 131000 38195324700 55900 55900 56000 55800 725
380 20250218 130900 38154793000 55900 55800 55900 55800 298
381 20250218 130800 38138156300 55900 55900 56000 55800 48
382 20250218 130700 38135474200 55900 56000 56100 55900 277
383 20250218 130600 38119971800 56000 56100 56100 56000 536
384 20250218 130500 38089934900 56000 56000 56100 56000 150
385 20250218 130400 38081521200 56100 56000 56100 56000 540
386 20250218 130300 38051249800 56100 55900 56100 55900 1900
387 20250218 130200 37944850100 55900 55900 56000 55900 491
388 20250218 130100 37917372100 55900 55900 56000 55800 481
389 20250218 130000 37890473400 55900 55700 55900 55700 1451
390 20250218 125900 37809404000 55800 55600 55800 55600 1869
391 20250218 125800 37705258400 55700 55800 55900 55600 4068
392 20250218 125700 37478518200 55900 55900 55900 55800 760
393 20250218 125600 37436081700 55800 55900 55900 55800 919
394 20250218 125500 37384783100 55900 55800 55900 55800 232
395 20250218 125400 37371835200 55800 55900 55900 55800 405
396 20250218 125300 37349233400 55900 55800 55900 55800 310
397 20250218 125200 37331931400 55800 55800 55900 55700 1656
398 20250218 125100 37239542700 55800 56000 56000 55800 932
399 20250218 125000 37187441700 55900 56000 56000 55900 345
400 20250218 124900 37168150300 56000 56000 56000 55900 755
401 20250218 124800 37125915100 56000 55900 56000 55900 462
402 20250218 124700 37100081100 55900 55900 56000 55900 115
403 20250218 124600 37093645000 55900 56100 56200 55900 1466
404 20250218 124500 37011486800 56100 56200 56200 56100 308
405 20250218 124400 36994193400 56100 56100 56200 56100 861
406 20250218 124300 36945879900 56000 56100 56100 56000 1516
407 20250218 124200 36860880500 56000 56000 56100 56000 123
408 20250218 124100 36853988200 56000 56100 56100 56000 447
409 20250218 124000 36828952800 56100 56100 56100 56000 609
410 20250218 123900 36794820100 56100 56100 56100 56000 68
411 20250218 123800 36791008300 56100 56100 56100 56000 263
412 20250218 123700 36776275100 56000 55900 56100 55900 633
413 20250218 123600 36740844300 55900 55900 56000 55900 1039
414 20250218 123500 36682669200 55900 55700 56000 55700 4358
415 20250218 123400 36439117000 55800 55700 55800 55700 384
416 20250218 123300 36417723900 55800 55800 55800 55700 309
417 20250218 123200 36400504700 55800 55800 55900 55700 1206
418 20250218 123100 36333200400 55800 55900 55900 55800 808
419 20250218 123000 36288105900 55800 55900 55900 55800 288
420 20250218 122900 36272030100 55900 55900 56000 55900 1962
421 20250218 122800 36162354000 56000 55900 56000 55900 318
422 20250218 122700 36144571200 55900 55900 56000 55900 305
423 20250218 122600 36127496700 56000 56000 56000 55900 413
424 20250218 122500 36104372900 55900 56100 56100 55900 311
425 20250218 122400 36086953500 56100 56100 56100 56000 196
426 20250218 122300 36075974400 56000 55900 56100 55900 1434
427 20250218 122200 35995742100 55900 55900 56000 55900 171
428 20250218 122100 35986182200 55800 55900 56000 55800 2533
429 20250218 122000 35844594400 55800 55900 56000 55800 1401
430 20250218 121900 35766294400 56100 55800 56100 55800 865
431 20250218 121800 35717979500 55700 55800 56000 55700 1729
432 20250218 121700 35621506800 55800 55900 56000 55700 766
433 20250218 121600 35578742000 55900 55900 55900 55700 158
434 20250218 121500 35569916600 55700 55800 55900 55700 487
435 20250218 121400 35542733100 55800 56000 56000 55800 5778
436 20250218 121300 35219995500 56000 56100 56100 56000 672
437 20250218 121200 35182355300 56000 56100 56100 56000 282
438 20250218 121100 35166550700 56100 56100 56100 56000 383
439 20250218 121000 35145089900 56000 55900 56100 55900 1512
440 20250218 120900 35060417300 56000 55900 56000 55900 264
441 20250218 120800 35045650200 55900 55900 56000 55800 393
442 20250218 120700 35023692300 55800 55900 56000 55800 466
443 20250218 120600 34997625200 55900 55900 56000 55800 643
444 20250218 120500 34961714400 55900 56000 56000 55900 996
445 20250218 120400 34906031800 56000 56000 56000 55800 333
446 20250218 120300 34887409400 56000 55900 56000 55900 514
447 20250218 120200 34858672700 56000 55900 56000 55900 287
448 20250218 120100 34842619500 55900 55900 56000 55800 473
449 20250218 120000 34816175900 56000 55900 56000 55900 289
450 20250218 115900 34800017500 55900 55900 55900 55800 2087
451 20250218 115800 34683364500 56000 56000 56000 55900 612
452 20250218 115700 34649092600 56000 56100 56100 55900 298
453 20250218 115600 34632401800 56100 56000 56100 55900 724
454 20250218 115500 34591869500 55900 56000 56000 55900 473
455 20250218 115400 34565419500 56000 56000 56000 55900 478
456 20250218 115300 34538672000 55900 56000 56000 55900 235
457 20250218 115200 34525529400 55900 56000 56100 55900 927
458 20250218 115100 34473635300 56000 56000 56100 55900 760
459 20250218 115000 34431070000 56100 56100 56100 56000 329
460 20250218 114900 34412623200 56100 56100 56100 56000 605
461 20250218 114800 34378729000 56000 56100 56200 56000 2330
462 20250218 114700 34248205400 56100 56400 56400 56100 3414
463 20250218 114600 34056006300 56400 56400 56400 56300 2128
464 20250218 114500 33936005500 56300 56400 56400 56300 716
465 20250218 114400 33895676100 56300 56300 56400 56200 857
466 20250218 114300 33847423900 56300 56200 56300 56100 780
467 20250218 114200 33803532800 56300 56200 56300 56100 616
468 20250218 114100 33768926900 56200 56200 56200 56100 1081
469 20250218 114000 33708177700 56200 56100 56200 56100 870
470 20250218 113900 33659315100 56200 56200 56200 56100 405
471 20250218 113800 33636574300 56100 56100 56200 56100 825
472 20250218 113700 33590287500 56100 56100 56100 56000 371
473 20250218 113600 33569492700 56100 56100 56100 56000 258
474 20250218 113500 33555023200 56100 55900 56200 55900 1005
475 20250218 113400 33498723300 55900 56000 56000 55900 340
476 20250218 113300 33479705300 56000 55900 56000 55900 209
477 20250218 113200 33468008000 55900 56000 56100 55900 372
478 20250218 113100 33447189500 56000 56000 56200 55900 2377
479 20250218 113000 33313931800 55900 55900 56000 55900 345
480 20250218 112900 33294638200 55900 56000 56000 55900 462
481 20250218 112800 33268807400 56000 56100 56100 56000 897
482 20250218 112700 33218544000 56100 56100 56100 56000 464
483 20250218 112600 33192520300 56000 56200 56200 56000 449
484 20250218 112500 33167346800 56100 56200 56200 56100 511
485 20250218 112400 33138669900 56100 55900 56100 55800 2756
486 20250218 112300 32984329100 55900 55900 55900 55800 405
487 20250218 112200 32961716800 55800 55900 56000 55800 744
488 20250218 112100 32920149000 56000 56000 56000 55900 352
489 20250218 112000 32900458900 56000 55900 56000 55900 205
490 20250218 111900 32888990900 56000 55900 56000 55800 293
491 20250218 111800 32872610000 55800 55800 55900 55800 273
492 20250218 111700 32857368000 55800 55900 55900 55800 515
493 20250218 111600 32828599300 55800 55900 56000 55800 219
494 20250218 111500 32816354700 56000 56000 56100 55900 1227
495 20250218 111400 32747653800 56100 56000 56100 56000 1382
496 20250218 111300 32670255700 56000 56200 56200 56000 2710
497 20250218 111200 32518271000 56100 56200 56200 56100 2684
498 20250218 111100 32367576000 56100 56200 56200 56100 607
499 20250218 111000 32333512700 56200 56200 56300 56100 1003
500 20250218 110900 32277168900 56200 56300 56300 56200 3041
501 20250218 110800 32106174800 56300 55900 56300 55900 7094
502 20250218 110700 31708223400 56000 55800 56000 55800 2174
503 20250218 110600 31586630900 55700 55800 56000 55700 2544
504 20250218 110500 31444453700 55800 55800 56000 55800 2552
505 20250218 110400 31301856400 55900 55900 56000 55800 3868
506 20250218 110300 31085782600 55900 55600 56000 55600 4531
507 20250218 110200 30833165500 55500 55400 55700 55300 2559
508 20250218 110100 30691060600 55400 55100 55400 55100 1286
509 20250218 110000 30619970200 55200 55200 55200 55100 292
510 20250218 105900 30603857000 55100 55100 55300 55000 1072
511 20250218 105800 30544755800 55000 55100 55200 54900 1463
512 20250218 105700 30464332000 55000 55100 55100 55000 270
513 20250218 105600 30449468600 55100 55100 55200 55000 684
514 20250218 105500 30411835000 55100 55000 55200 55000 3297
515 20250218 105400 30230310600 55000 55100 55100 55000 998
516 20250218 105300 30175407500 55100 55100 55200 55000 634
517 20250218 105200 30140462700 55100 55100 55200 54900 2691
518 20250218 105100 29992561500 55100 55100 55300 55100 1231
519 20250218 105000 29924625600 55100 55100 55100 55000 349
520 20250218 104900 29905403600 55000 55000 55100 54900 1578
521 20250218 104800 29818638200 55000 55000 55100 55000 212
522 20250218 104700 29806962800 55000 55100 55200 55000 300
523 20250218 104600 29790437100 55100 55000 55200 55000 1872
524 20250218 104500 29687398200 55100 55100 55100 55000 302
525 20250218 104400 29670769600 55000 55000 55200 55000 384
526 20250218 104300 29649626500 55000 55100 55100 55000 1669
527 20250218 104200 29557803800 55000 55100 55200 55000 2207
528 20250218 104100 29436204800 55200 55100 55200 55100 285
529 20250218 104000 29420479500 55000 55200 55300 55000 4078
530 20250218 103900 29195699100 55300 55400 55400 55200 535
531 20250218 103800 29166119200 55300 55400 55400 55200 991
532 20250218 103700 29111334900 55300 55300 55400 55200 2176
533 20250218 103600 28991129700 55400 55600 55700 55200 1971
534 20250218 103500 28881850400 55600 55400 55600 55400 3963
535 20250218 103400 28661640300 55500 55500 55600 55400 4272
536 20250218 103300 28424653000 55500 55100 55500 54900 2970
537 20250218 103200 28260308700 54900 54900 55100 54900 1772
538 20250218 103100 28162852900 54900 54900 55100 54800 1527
539 20250218 103000 28079080700 55000 55100 55100 55000 791
540 20250218 102900 28035547000 55100 55200 55200 55000 2019
541 20250218 102800 27924192900 55200 54900 55300 54700 5988
542 20250218 102700 27595203000 54900 54800 54900 54800 443
543 20250218 102600 27570914900 54900 54900 54900 54800 933
544 20250218 102500 27519782400 54900 54800 54900 54700 2722
545 20250218 102400 27370624100 54800 54900 54900 54800 488
546 20250218 102300 27343861700 54800 54800 54900 54800 1231
547 20250218 102200 27276352000 54900 54800 54900 54700 1585
548 20250218 102100 27189597700 54900 54800 54900 54700 1647
549 20250218 102000 27099396900 54700 54800 54800 54700 364
550 20250218 101900 27079462700 54800 54900 55000 54800 2586
551 20250218 101800 26937627900 54900 54800 54900 54700 2160
552 20250218 101700 26819313000 54700 54900 54900 54700 2356
553 20250218 101600 26690212200 54900 54900 54900 54800 1763
554 20250218 101500 26593554400 55000 54900 55000 54800 1190
555 20250218 101400 26528249800 54900 54700 54900 54700 977
556 20250218 101300 26474689500 54700 54800 54900 54700 2472
557 20250218 101200 26339278400 54900 54900 55000 54800 846
558 20250218 101100 26292870500 54900 55000 55000 54800 852
559 20250218 101000 26246077000 55000 55100 55100 54700 6370
560 20250218 100900 25896463300 55100 55100 55200 55000 4169
561 20250218 100800 25666822800 55100 55000 55200 55000 1286
562 20250218 100700 25595888700 55100 55000 55100 54900 2275
563 20250218 100600 25470894900 54900 54900 55000 54800 1653
564 20250218 100500 25380081400 54800 54800 54900 54800 2342
565 20250218 100400 25251692500 54900 55000 55000 54800 8205
566 20250218 100300 24801293400 55000 55000 55000 54900 1612
567 20250218 100200 24712722500 55000 55100 55200 54900 8110
568 20250218 100100 24266599600 55100 55600 55700 55000 7269
569 20250218 100000 23865255700 55700 55200 55700 55200 2406
570 20250218 095900 23731888300 55300 55100 55300 55100 1486
571 20250218 095800 23649874800 55100 55100 55200 55000 1239
572 20250218 095700 23581577400 55000 55200 55200 55000 7005
573 20250218 095600 23195788900 55200 55300 55300 55100 5282
574 20250218 095500 22903994500 55200 55500 55600 55200 5349
575 20250218 095400 22607589400 55500 56000 56000 55500 4669
576 20250218 095300 22347473000 55900 55800 56000 55600 4282
577 20250218 095200 22107950600 55800 55700 55800 55600 2308
578 20250218 095100 21979418400 55800 55900 56000 55600 5062
579 20250218 095000 21696750600 56000 55800 56000 55700 6210
580 20250218 094900 21349555200 55900 55800 55900 55600 3638
581 20250218 094800 21146728600 55800 55300 55800 55300 3715
582 20250218 094700 20940005700 55400 55100 55500 55100 1871
583 20250218 094600 20836350000 55300 55300 55400 55100 4627
584 20250218 094500 20580547000 55300 55200 55400 55200 1836
585 20250218 094400 20479090200 55200 55300 55400 55200 2843
586 20250218 094300 20321990100 55300 55200 55500 55100 3139
587 20250218 094200 20148303300 55100 55200 55200 55100 1635
588 20250218 094100 20058095400 55200 55000 55300 54900 2221
589 20250218 094000 19935616100 54900 54800 55000 54800 2148
590 20250218 093900 19817792100 54900 55100 55300 54700 6549
591 20250218 093800 19457721700 55300 54900 55500 54900 4044
592 20250218 093700 19233829500 54900 55000 55100 54900 3309
593 20250218 093600 19051877800 55200 55200 55400 54900 6756
594 20250218 093500 18679428300 55000 54900 55300 54800 8527
595 20250218 093400 18208888700 55000 54500 55000 54200 17050
596 20250218 093300 17281187200 54600 54600 54700 54400 9168
597 20250218 093200 16781380600 54600 54600 54900 54500 10331
598 20250218 093100 16217476900 54700 55100 55200 54500 14349
599 20250218 093000 15429868000 55200 54900 55300 54800 5707
600 20250218 092900 15116149300 54900 54700 55100 54700 7700
601 20250218 092800 14693187400 54800 55400 55400 54100 30161
602 20250218 092700 13043685800 55400 55100 55700 55000 10527
603 20250218 092600 12461631200 55100 55500 55600 55000 20619
604 20250218 092500 11323316200 55500 56000 56000 55300 20448
605 20250218 092400 10187016300 56000 56800 56800 56000 26717
606 20250218 092300 8687033000 56700 56900 56900 56700 3768
607 20250218 092200 8472821800 56900 56500 56900 56200 13227
608 20250218 092100 7725883900 56400 56500 56800 56200 13510
609 20250218 092000 6964285300 56600 57000 57200 56600 7449
610 20250218 091900 6540780700 57100 57000 57300 56900 9097
611 20250218 091800 6021862200 57100 57500 57500 57000 6468
612 20250218 091700 5651683000 57500 57500 57600 57200 6383
613 20250218 091600 5285386400 57600 58000 58100 57500 8629
614 20250218 091500 4786835700 57900 58400 58400 57900 10181
615 20250218 091400 4196023500 58400 58400 58400 58300 140
616 20250218 091300 4187853900 58300 58500 58500 58200 896
617 20250218 091200 4135587700 58400 58400 58700 58400 1463
618 20250218 091100 4049927200 58400 58500 58500 58300 4030
619 20250218 091000 3814471200 58600 58300 58800 58300 952
620 20250218 090900 3758697600 58300 58100 58400 58100 1266
621 20250218 090800 3685000600 58100 58300 58700 57700 6870
622 20250218 090700 3285331300 58200 59400 59400 58200 6798
623 20250218 090600 2885399800 59400 59300 59400 59200 1076
624 20250218 090500 2821609800 59300 59000 59600 59000 3983
625 20250218 090400 2584810100 59000 59300 59500 58800 3604
626 20250218 090300 2371790200 59100 59100 59300 58900 3672
627 20250218 090200 2154749200 59000 59300 59700 59000 6622
628 20250218 090100 1761756900 59400 58700 60500 58600 18317
629 20250218 090000 666955100 58600 59000 59000 58000 11273