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

Update 2025-02-13 2830 candle_min

Browse Source
This commit is contained in:
ened
2025-02-13 22:01:31 +09:00
parent b2a5517dde
commit cd2886aae8
2830 changed files with 1834813 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001040/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183300,5274784700,94900,94900,94900,94900,17945
20250213,183200,5274784700,94900,94900,94900,94900,0
20250213,183100,5274784700,94900,94900,94900,94900,0
20250213,183000,5274784700,94900,94900,94900,94900,0
20250213,182900,5274784700,94900,94900,94900,94900,0
20250213,182800,5274784700,94900,94900,94900,94900,0
20250213,182700,5274784700,94900,94900,94900,94900,0
20250213,182600,5274784700,94900,94900,94900,94900,0
20250213,182500,5274784700,94900,94900,94900,94900,0
20250213,182400,5274784700,94900,94900,94900,94900,0
20250213,182300,5274784700,94900,94900,94900,94900,0
20250213,182200,5274784700,94900,94900,94900,94900,0
20250213,182100,5274784700,94900,94900,94900,94900,0
20250213,182000,5274784700,94900,94900,94900,94900,0
20250213,181900,5274784700,94900,94900,94900,94900,0
20250213,181800,5274784700,94900,94900,94900,94900,0
20250213,181700,5274784700,94900,94900,94900,94900,0
20250213,181600,5274784700,94900,94900,94900,94900,0
20250213,181500,5274784700,94900,94900,94900,94900,0
20250213,181400,5274784700,94900,94900,94900,94900,0
20250213,181300,5274784700,94900,94900,94900,94900,0
20250213,181200,5274784700,94900,94900,94900,94900,0
20250213,181100,5274784700,94900,94900,94900,94900,0
20250213,181000,5274784700,94900,94900,94900,94900,0
20250213,180900,5274784700,94900,94900,94900,94900,0
20250213,180800,5274784700,94900,94900,94900,94900,0
20250213,180700,5274784700,94900,94900,94900,94900,0
20250213,180600,5274784700,94900,94900,94900,94900,0
20250213,180500,5274784700,94900,94900,94900,94900,0
20250213,180400,5274784700,94900,94900,94900,94900,0
20250213,180300,5274784700,94900,94900,94900,94900,17945
20250213,180200,5274784700,94900,94900,94900,94900,0
20250213,180100,5274784700,94900,94900,94900,94900,0
20250213,180000,5274784700,94900,94900,94900,94900,0
20250213,175900,5274784700,94900,94900,94900,94900,0
20250213,175800,5274784700,94900,94900,94900,94900,0
20250213,175700,5274784700,94900,94900,94900,94900,0
20250213,175600,5274784700,94900,94900,94900,94900,0
20250213,175500,5274784700,94900,94900,94900,94900,0
20250213,175400,5274784700,94900,94900,94900,94900,0
20250213,175300,5274784700,94900,94900,94900,94900,0
20250213,175200,5274784700,94900,94900,94900,94900,0
20250213,175100,5274784700,94900,94900,94900,94900,0
20250213,175000,5274784700,94900,94900,94900,94900,0
20250213,174900,5274784700,94900,94900,94900,94900,0
20250213,174800,5274784700,94900,94900,94900,94900,0
20250213,174700,5274784700,94900,94900,94900,94900,0
20250213,174600,5274784700,94900,94900,94900,94900,0
20250213,174500,5274784700,94900,94900,94900,94900,0
20250213,174400,5274784700,94900,94900,94900,94900,0
20250213,174300,5274784700,94900,94900,94900,94900,0
20250213,174200,5274784700,94900,94900,94900,94900,0
20250213,174100,5274784700,94900,94900,94900,94900,0
20250213,174000,5274784700,94900,94900,94900,94900,0
20250213,173900,5274784700,94900,94900,94900,94900,0
20250213,173800,5274784700,94900,94900,94900,94900,0
20250213,173700,5274784700,94900,94900,94900,94900,0
20250213,173600,5274784700,94900,94900,94900,94900,0
20250213,173500,5274784700,94900,94900,94900,94900,0
20250213,173400,5274784700,94900,94900,94900,94900,0
20250213,173300,5274784700,94900,94900,94900,94900,17945
20250213,173200,5274784700,94900,94900,94900,94900,0
20250213,173100,5274784700,94900,94900,94900,94900,0
20250213,173000,5274784700,94900,94900,94900,94900,0
20250213,172900,5274784700,94900,94900,94900,94900,0
20250213,172800,5274784700,94900,94900,94900,94900,0
20250213,172700,5274784700,94900,94900,94900,94900,0
20250213,172600,5274784700,94900,94900,94900,94900,0
20250213,172500,5274784700,94900,94900,94900,94900,0
20250213,172400,5274784700,94900,94900,94900,94900,0
20250213,172300,5274784700,94900,94900,94900,94900,0
20250213,172200,5274784700,94900,94900,94900,94900,0
20250213,172100,5274784700,94900,94900,94900,94900,0
20250213,172000,5274784700,94900,94900,94900,94900,0
20250213,171900,5274784700,94900,94900,94900,94900,0
20250213,171800,5274784700,94900,94900,94900,94900,0
20250213,171700,5274784700,94900,94900,94900,94900,0
20250213,171600,5274784700,94900,94900,94900,94900,0
20250213,171500,5274784700,94900,94900,94900,94900,0
20250213,171400,5274784700,94900,94900,94900,94900,0
20250213,171300,5274784700,94900,94900,94900,94900,0
20250213,171200,5274784700,94900,94900,94900,94900,0
20250213,171100,5274784700,94900,94900,94900,94900,0
20250213,171000,5274784700,94900,94900,94900,94900,0
20250213,170900,5274784700,94900,94900,94900,94900,0
20250213,170800,5274784700,94900,94900,94900,94900,0
20250213,170700,5274784700,94900,94900,94900,94900,0
20250213,170600,5274784700,94900,94900,94900,94900,0
20250213,170500,5274784700,94900,94900,94900,94900,0
20250213,170400,5274784700,94900,94900,94900,94900,0
20250213,170300,5274784700,94900,94900,94900,94900,17945
20250213,170200,5274784700,94900,94900,94900,94900,0
20250213,170100,5274784700,94900,94900,94900,94900,0
20250213,170000,5274784700,94900,94900,94900,94900,0
20250213,165900,5274784700,94900,94900,94900,94900,0
20250213,165800,5274784700,94900,94900,94900,94900,0
20250213,165700,5274784700,94900,94900,94900,94900,0
20250213,165600,5274784700,94900,94900,94900,94900,0
20250213,165500,5274784700,94900,94900,94900,94900,0
20250213,165400,5274784700,94900,94900,94900,94900,0
20250213,165300,5274784700,94900,94900,94900,94900,0
20250213,165200,5274784700,94900,94900,94900,94900,0
20250213,165100,5274784700,94900,94900,94900,94900,0
20250213,165000,5274784700,94900,94900,94900,94900,0
20250213,164900,5274784700,94900,94900,94900,94900,0
20250213,164800,5274784700,94900,94900,94900,94900,0
20250213,164700,5274784700,94900,94900,94900,94900,0
20250213,164600,5274784700,94900,94900,94900,94900,0
20250213,164500,5274784700,94900,94900,94900,94900,0
20250213,164400,5274784700,94900,94900,94900,94900,0
20250213,164300,5274784700,94900,94900,94900,94900,0
20250213,164200,5274784700,94900,94900,94900,94900,0
20250213,164100,5274784700,94900,94900,94900,94900,0
20250213,164000,5274784700,94900,94900,94900,94900,0
20250213,163900,5274784700,94900,94900,94900,94900,0
20250213,163800,5274784700,94900,94900,94900,94900,0
20250213,163700,5274784700,94900,94900,94900,94900,0
20250213,163600,5274784700,94900,94900,94900,94900,0
20250213,163500,5274784700,94900,94900,94900,94900,0
20250213,163400,5274784700,94900,94900,94900,94900,0
20250213,163300,5274784700,94900,94900,94900,94900,17945
20250213,163200,5274784700,94900,94900,94900,94900,0
20250213,163100,5274784700,94900,94900,94900,94900,0
20250213,163000,5274784700,94900,94900,94900,94900,0
20250213,162900,5274784700,94900,94900,94900,94900,0
20250213,162800,5274784700,94900,94900,94900,94900,0
20250213,162700,5274784700,94900,94900,94900,94900,0
20250213,162600,5274784700,94900,94900,94900,94900,0
20250213,162500,5274784700,94900,94900,94900,94900,0
20250213,162400,5274784700,94900,94900,94900,94900,0
20250213,162300,5274784700,94900,94900,94900,94900,0
20250213,162200,5274784700,94900,94900,94900,94900,0
20250213,162100,5274784700,94900,94900,94900,94900,0
20250213,162000,5274784700,94900,94900,94900,94900,0
20250213,161900,5274784700,94900,94900,94900,94900,0
20250213,161800,5274784700,94900,94900,94900,94900,0
20250213,161700,5274784700,94900,94900,94900,94900,0
20250213,161600,5274784700,94900,94900,94900,94900,0
20250213,161500,5274784700,94900,94900,94900,94900,0
20250213,161400,5274784700,94900,94900,94900,94900,0
20250213,161300,5274784700,94900,94900,94900,94900,0
20250213,161200,5274784700,94900,94900,94900,94900,0
20250213,161100,5274784700,94900,94900,94900,94900,0
20250213,161000,5274784700,94900,94900,94900,94900,0
20250213,160900,5274784700,94900,94900,94900,94900,0
20250213,160800,5274784700,94900,94900,94900,94900,0
20250213,160700,5274784700,94900,94900,94900,94900,0
20250213,160600,5274784700,94900,94900,94900,94900,0
20250213,160500,5274784700,94900,94900,94900,94900,0
20250213,160400,5274784700,94900,94900,94900,94900,0
20250213,160300,5274784700,94900,94900,94900,94900,17945
20250213,160200,5274784700,94900,94900,94900,94900,0
20250213,160100,5274784700,94900,94900,94900,94900,0
20250213,160000,5274784700,94900,94900,94900,94900,0
20250213,155900,5274784700,94900,94900,94900,94900,0
20250213,155800,5274784700,94900,94900,94900,94900,0
20250213,155700,5274784700,94900,94900,94900,94900,0
20250213,155600,5274784700,94900,94900,94900,94900,0
20250213,155500,5274784700,94900,94900,94900,94900,0
20250213,155400,5274784700,94900,94900,94900,94900,0
20250213,155300,5274784700,94900,94900,94900,94900,0
20250213,155200,5274784700,94900,94900,94900,94900,0
20250213,155100,5274784700,94900,94900,94900,94900,0
20250213,155000,5274784700,94900,94900,94900,94900,0
20250213,154900,5274784700,94900,94900,94900,94900,0
20250213,154800,5274784700,94900,94900,94900,94900,0
20250213,154700,5274784700,94900,94900,94900,94900,0
20250213,154600,5274784700,94900,94900,94900,94900,0
20250213,154500,5274784700,94900,94900,94900,94900,0
20250213,154400,5274784700,94900,94900,94900,94900,0
20250213,154300,5274784700,94900,94900,94900,94900,0
20250213,154200,5274784700,94900,94900,94900,94900,0
20250213,154100,5274784700,94900,94900,94900,94900,0
20250213,154000,5274784700,94900,94900,94900,94900,0
20250213,153900,5274784700,94900,94900,94900,94900,0
20250213,153800,5274784700,94900,94900,94900,94900,0
20250213,153700,5274784700,94900,94900,94900,94900,0
20250213,153600,5274784700,94900,94900,94900,94900,0
20250213,153500,5274784700,94900,94900,94900,94900,0
20250213,153400,5274784700,94900,94900,94900,94900,0
20250213,153300,5274784700,94900,94900,94900,94900,17945
20250213,153200,5274784700,94900,94900,94900,94900,0
20250213,153100,5274784700,94900,94900,94900,94900,0
20250213,153000,5274784700,94900,94900,94900,94900,17945
20250213,152900,3571804200,95000,95000,95000,95000,0
20250213,152800,3571804200,95000,95000,95000,95000,0
20250213,152700,3571804200,95000,95000,95000,95000,0
20250213,152600,3571804200,95000,95000,95000,95000,0
20250213,152500,3571804200,95000,95000,95000,95000,0
20250213,152400,3571804200,95000,95000,95000,95000,0
20250213,152300,3571804200,95000,95000,95000,95000,0
20250213,152200,3571804200,95000,95000,95000,95000,0
20250213,152100,3571804200,95000,95000,95000,95000,0
20250213,152000,3571804200,95000,95000,95000,95000,0
20250213,151900,3571804200,95000,95100,95200,95000,119
20250213,151800,3560485600,95100,95200,95200,95100,513
20250213,151700,3511699200,95200,95100,95200,95100,61
20250213,151600,3505896900,95100,95100,95200,95100,63
20250213,151500,3499903800,95100,95100,95200,95100,185
20250213,151400,3482309500,95100,95200,95200,95100,23
20250213,151300,3480120900,95200,95200,95300,95100,93
20250213,151200,3471267600,95200,95200,95300,95100,79
20250213,151100,3463742100,95100,95300,95300,95100,516
20250213,151000,3414607600,95200,95200,95300,95200,36
20250213,150900,3411179300,95200,95300,95300,95200,66
20250213,150800,3404894800,95300,95200,95300,95200,134
20250213,150700,3392128600,95300,95200,95300,95200,88
20250213,150600,3383748700,95200,95200,95300,95200,87
20250213,150500,3375465700,95200,95300,95300,95200,60
20250213,150400,3369752200,95200,95200,95300,95200,14
20250213,150300,3368418700,95100,95100,95300,95100,48
20250213,150200,3363851500,95200,95100,95300,95100,866
20250213,150100,3281408800,95100,95200,95200,95100,185
20250213,150000,3263813600,95200,95100,95200,95100,68
20250213,145900,3257345000,95100,95100,95200,95100,78
20250213,145800,3249925400,95100,95100,95200,95100,523
20250213,145700,3200136600,95200,95100,95200,95100,107
20250213,145600,3189956500,95100,95000,95200,95000,588
20250213,145500,3134037300,95000,95000,95100,94900,178
20250213,145400,3117127000,95000,95000,95100,94900,97
20250213,145300,3107913500,95000,95000,95100,95000,674
20250213,145200,3043882900,95000,95000,95100,95000,12
20250213,145100,3042742300,95000,95000,95200,95000,92
20250213,145000,3033996000,95100,95000,95100,95000,26
20250213,144900,3031523700,95000,95100,95100,95000,38
20250213,144800,3027910200,95100,95000,95200,94900,248
20250213,144700,3004329400,95000,94900,95000,94900,315
20250213,144600,2974405300,94900,95000,95000,94900,34
20250213,144500,2971176700,95000,94900,95000,94900,45
20250213,144400,2966904700,94900,94900,95000,94900,26
20250213,144300,2964436400,95000,94900,95000,94900,11
20250213,144200,2963391900,94900,94900,95000,94900,88
20250213,144100,2955035400,94900,94900,94900,94900,11
20250213,144000,2953991500,94900,94900,94900,94900,10
20250213,143900,2953042500,94900,94900,95000,94900,42
20250213,143800,2949055700,95000,94900,95000,94900,158
20250213,143700,2934046400,94900,94900,94900,94900,17
20250213,143600,2932433100,94900,94900,95000,94900,34
20250213,143500,2929206400,94900,94900,94900,94900,6
20250213,143400,2928637000,94900,94900,94900,94900,11
20250213,143300,2927593100,95000,94800,95000,94800,341
20250213,143200,2895235100,94800,94800,94900,94800,13
20250213,143100,2894002600,94900,94900,94900,94800,31
20250213,143000,2891062300,94800,94800,94900,94800,54
20250213,142900,2885942000,94800,94800,94900,94800,19
20250213,142800,2884140200,94800,94800,94800,94800,8
20250213,142700,2883381800,94900,94800,94900,94800,64
20250213,142600,2877312500,94800,94800,94900,94800,48
20250213,142500,2872762000,94800,94800,94900,94800,43
20250213,142400,2868685000,94800,94800,94900,94800,63
20250213,142300,2862711600,94800,94800,94800,94800,47
20250213,142200,2858256000,94800,94800,94800,94800,38
20250213,142100,2854653600,94800,94800,94800,94800,78
20250213,142000,2847259200,94800,94800,94900,94800,50
20250213,141900,2842519100,94800,94900,94900,94800,45
20250213,141800,2838252300,94900,94800,94900,94800,215
20250213,141700,2817868500,94800,94800,94800,94800,72
20250213,141600,2811042900,94800,94800,94800,94800,95
20250213,141500,2802036900,94800,94800,94900,94800,104
20250213,141400,2792175600,94800,94800,94900,94800,38
20250213,141300,2788572400,94800,94800,94900,94800,42
20250213,141200,2784590700,94800,94800,94900,94800,388
20250213,141100,2747776600,94800,94800,94900,94800,60
20250213,141000,2742085500,94800,94900,95000,94800,202
20250213,140900,2722916900,94900,94900,95000,94900,67
20250213,140800,2716557300,94900,94900,94900,94900,47
20250213,140700,2712097000,94900,94900,94900,94900,14
20250213,140600,2710768400,94900,94900,94900,94900,43
20250213,140500,2706687700,94900,94900,94900,94900,96
20250213,140400,2697577300,94900,95000,95000,94900,85
20250213,140300,2689510000,94900,94900,94900,94900,39
20250213,140200,2685808900,94900,94900,94900,94900,9
20250213,140100,2684954800,95000,94900,95000,94900,12
20250213,140000,2683815900,94900,94900,94900,94900,33
20250213,135900,2680684200,95000,94900,95000,94900,74
20250213,135800,2673655400,94900,94900,95000,94900,14
20250213,135700,2672325800,95000,94900,95000,94900,66
20250213,135600,2666060200,95000,94900,95000,94900,7
20250213,135500,2665395800,95000,94900,95000,94900,14
20250213,135400,2664066800,94900,94900,95000,94900,55
20250213,135300,2658847100,94900,95000,95000,94900,32
20250213,135200,2655807700,95000,94900,95000,94900,30
20250213,135100,2652958600,94900,94900,95000,94900,70
20250213,135000,2646312600,95000,94900,95000,94900,33
20250213,134900,2643178700,94900,94900,95000,94900,80
20250213,134800,2635579000,94900,94900,95000,94900,51
20250213,134700,2630738100,94900,94900,94900,94900,4
20250213,134600,2630358500,94900,94900,95000,94900,122
20250213,134500,2618770100,94900,94900,94900,94900,52
20250213,134400,2613835300,94900,94900,94900,94900,7
20250213,134300,2613171000,94900,94900,94900,94900,16
20250213,134200,2611652600,94900,94900,94900,94900,37
20250213,134100,2608141300,94900,94900,95000,94900,23
20250213,134000,2605957300,94900,94900,94900,94900,16
20250213,133900,2604438900,94900,95000,95000,94900,676
20250213,133800,2540229200,95000,95100,95100,95000,16
20250213,133700,2538708100,95000,95000,95100,95000,22
20250213,133600,2536617500,95100,95000,95100,95000,58
20250213,133500,2531105300,95000,95000,95100,95000,118
20250213,133400,2519884300,95000,95000,95000,95000,15
20250213,133300,2518459300,95000,95000,95100,95000,264
20250213,133200,2493370800,95000,95000,95100,95000,25
20250213,133100,2490995100,95000,95000,95000,95000,14
20250213,133000,2489665100,95000,95100,95100,95000,504
20250213,132900,2441741700,95100,95100,95200,95100,16
20250213,132800,2440219100,95100,95100,95200,95100,35
20250213,132700,2436888400,95200,95100,95200,95100,66
20250213,132600,2430608900,95100,95100,95200,95100,16
20250213,132500,2429086700,95200,95100,95200,95100,27
20250213,132400,2426518800,95200,95100,95200,95100,42
20250213,132300,2422523600,95100,95200,95200,95100,38
20250213,132200,2418909700,95100,95100,95200,95100,15
20250213,132100,2417482400,95100,95100,95200,95100,52
20250213,132000,2412536000,95100,95100,95100,95100,27
20250213,131900,2409968300,95100,95200,95200,95100,16
20250213,131800,2408445600,95100,95100,95200,95100,62
20250213,131700,2402546900,95100,95200,95200,95100,68
20250213,131600,2396073900,95200,95200,95300,95200,34
20250213,131500,2392836800,95200,95200,95300,95200,106
20250213,131400,2382745400,95200,95300,95300,95200,12
20250213,131300,2381602700,95200,95200,95200,95200,45
20250213,131200,2377318700,95300,95200,95300,95200,335
20250213,131100,2345426400,95200,95300,95300,95100,67
20250213,131000,2339047700,95200,95200,95200,95100,185
20250213,130900,2321436400,95100,95100,95200,95100,40
20250213,130800,2317631900,95300,95200,95300,95100,72
20250213,130700,2310777300,95100,95100,95200,95100,23
20250213,130600,2308589600,95200,95200,95200,95100,50
20250213,130500,2303832400,95200,95000,95200,95000,174
20250213,130400,2287283800,95100,95000,95100,95000,9
20250213,130300,2286428200,95000,95000,95000,95000,76
20250213,130200,2279208200,95000,95000,95000,95000,7
20250213,130100,2278543200,95100,95100,95100,95100,1
20250213,130000,2278448100,95000,95000,95100,95000,50
20250213,125900,2273696500,95000,95100,95100,95000,60
20250213,125800,2267991600,95100,95100,95100,95100,14
20250213,125700,2266660200,95100,95100,95200,95100,99
20250213,125600,2257244200,95200,95100,95200,95100,8
20250213,125500,2256483300,95100,95100,95100,95100,9
20250213,125400,2255627400,95200,95100,95200,95100,48
20250213,125300,2251061500,95100,95200,95200,95100,9
20250213,125200,2250205300,95100,95100,95200,95100,18
20250213,125100,2248492900,95200,95100,95200,95100,48
20250213,125000,2243927100,95100,95100,95100,95100,1
20250213,124900,2243832000,95100,95100,95200,95100,12
20250213,124800,2242690700,95100,95100,95100,95100,24
20250213,124700,2240408300,95100,95100,95100,95100,4
20250213,124600,2240027900,95100,95100,95100,95100,8
20250213,124500,2239267100,95200,95100,95200,95100,46
20250213,124400,2234891400,95200,95200,95200,95100,10
20250213,124300,2233939500,95100,95200,95200,95100,58
20250213,124200,2228418200,95100,95200,95200,95100,89
20250213,124100,2219949100,95200,95100,95200,95100,61
20250213,124000,2214145400,95100,95100,95200,95100,35
20250213,123900,2210814100,95100,95100,95200,95100,53
20250213,123800,2205771700,95100,95200,95200,95100,41
20250213,123700,2201869300,95200,95200,95200,95200,100
20250213,123600,2192349300,95100,95100,95100,95100,31
20250213,123500,2189401200,95100,95100,95200,95100,19
20250213,123400,2187593700,95100,95100,95100,95100,10
20250213,123300,2186642700,95100,95100,95200,95100,56
20250213,123200,2181315800,95100,95200,95200,95100,17
20250213,123100,2179698200,95100,95100,95100,95100,15
20250213,123000,2178271700,95200,95000,95200,95000,60
20250213,122900,2172568300,95000,95000,95100,95000,54
20250213,122800,2167437600,95100,95100,95100,95100,0
20250213,122700,2167437600,95100,95000,95100,95000,59
20250213,122600,2161830800,95000,95000,95000,95000,5
20250213,122500,2161355800,95000,95100,95200,95000,11
20250213,122400,2160309500,95100,95000,95100,95000,56
20250213,122300,2154986600,95000,95000,95100,95000,26
20250213,122200,2152515300,95000,95000,95000,95000,2
20250213,122100,2152325300,95100,95100,95100,95000,65
20250213,122000,2146147300,95000,95000,95000,95000,27
20250213,121900,2143582300,95000,95000,95000,95000,5
20250213,121800,2143107300,95000,95000,95100,95000,39
20250213,121700,2139401500,95000,95000,95100,95000,7
20250213,121600,2138736300,95000,95000,95100,95000,13
20250213,121500,2137500700,95000,94900,95000,94900,126
20250213,121400,2125534600,94900,94900,94900,94900,3
20250213,121300,2125249900,95000,94900,95100,94900,223
20250213,121200,2104065600,94900,95000,95000,94900,37
20250213,121100,2100554100,95000,94900,95000,94900,7
20250213,121000,2099889700,94900,95000,95000,94900,4
20250213,120900,2099510000,94900,94900,95000,94900,47
20250213,120800,2095049500,94900,94900,95000,94900,4
20250213,120700,2094669800,94900,94900,95000,94900,12
20250213,120600,2093530300,94900,94900,95000,94900,69
20250213,120500,2086978900,94900,94900,94900,94900,5
20250213,120400,2086504400,94900,94900,94900,94900,5
20250213,120300,2086029900,95000,94900,95000,94900,47
20250213,120200,2081567900,94900,94900,94900,94900,9
20250213,120100,2080713800,94900,94900,94900,94900,3
20250213,120000,2080429100,94900,95000,95000,94900,88
20250213,115900,2072069600,95100,95100,95100,95000,63
20250213,115800,2066078600,95000,95100,95100,95000,14
20250213,115700,2064748500,95100,95000,95100,95000,42
20250213,115600,2060757700,95000,95100,95100,95000,16
20250213,115500,2059237400,95000,95000,95100,95000,11
20250213,115400,2058191900,95000,95000,95100,95000,40
20250213,115300,2054391300,95000,95000,95100,95000,6
20250213,115200,2053821200,95000,95000,95100,95000,14
20250213,115100,2052490800,95000,95000,95100,95000,36
20250213,115000,2049070700,95100,95000,95100,94900,44
20250213,114900,2044890500,94900,95200,95200,94900,51
20250213,114800,2040044100,94900,95000,95200,94900,465
20250213,114700,1995790600,95000,95100,95100,95000,32
20250213,114600,1992748700,95100,95100,95200,95100,5
20250213,114500,1992273100,95100,95000,95200,95000,58
20250213,114400,1986759900,95000,95000,95000,95000,11
20250213,114300,1985714900,95100,95000,95100,95000,10
20250213,114200,1984764100,95100,95000,95100,95000,51
20250213,114100,1979916700,95100,95100,95100,95000,11
20250213,114000,1978871000,95000,95000,95100,95000,13
20250213,113900,1977635700,95100,95000,95200,95000,42
20250213,113800,1973644300,95100,95100,95100,95000,14
20250213,113700,1972313000,95200,95100,95200,95100,6
20250213,113600,1971742300,95100,95100,95100,95000,40
20250213,113500,1967939600,95100,95200,95200,95100,9
20250213,113400,1967083300,95100,95000,95100,95000,6
20250213,113300,1966512800,95100,95100,95100,95000,140
20250213,113200,1953199800,95200,95200,95200,95200,0
20250213,113100,1953199800,95200,95000,95200,95000,14
20250213,113000,1951868500,95000,95100,95100,95000,75
20250213,112900,1944739600,95000,95000,95100,95000,16
20250213,112800,1943218900,95000,95100,95100,95000,6
20250213,112700,1942648600,95100,95000,95100,95000,55
20250213,112600,1937422600,95000,95000,95100,95000,11
20250213,112500,1936377100,95100,95000,95100,95000,8
20250213,112400,1935617000,95000,95000,95100,95000,33
20250213,112300,1932481700,95000,95100,95100,95000,4
20250213,112200,1932101500,95000,95000,95100,95000,8
20250213,112100,1931341400,95100,95000,95100,95000,91
20250213,112000,1922694100,95000,95000,95100,95000,45
20250213,111900,1918416100,95100,95000,95100,95000,2
20250213,111800,1918226000,95000,95000,95100,95000,44
20250213,111700,1914044900,95100,95200,95200,95100,22
20250213,111600,1911952600,95000,95100,95100,95000,6
20250213,111500,1911382100,95100,95100,95200,95100,60
20250213,111400,1905673800,95100,95100,95200,95100,28
20250213,111300,1903008900,95100,95100,95200,95100,23
20250213,111200,1900819600,95200,95000,95200,94800,151
20250213,111100,1886462300,95100,95000,95100,95000,74
20250213,111000,1879427700,95000,95000,95000,94800,32
20250213,110900,1876390100,94900,94800,94900,94800,68
20250213,110800,1869942900,94800,94800,94800,94800,3
20250213,110700,1869658500,94900,94900,95100,94800,179
20250213,110600,1852654200,94800,95000,95000,94800,170
20250213,110500,1836509600,95000,95000,95000,95000,5
20250213,110400,1836034600,95000,95300,95300,95000,9
20250213,110300,1835178300,95200,95300,95300,95000,58
20250213,110200,1829659200,95200,95200,95300,95200,27
20250213,110100,1827086400,95300,95300,95400,95300,36
20250213,110000,1823652700,95300,95400,95400,95200,98
20250213,105900,1814306400,95300,95400,95400,95300,100
20250213,105800,1804766500,95500,95500,95500,95400,31
20250213,105700,1801806100,95400,95300,95500,95200,239
20250213,105600,1779015000,95400,95000,95400,95000,313
20250213,105500,1749174000,95200,95100,95200,95000,220
20250213,105400,1728239600,95100,94900,95100,94800,59
20250213,105300,1722637000,95000,94900,95000,94800,217
20250213,105200,1702030100,94900,94900,94900,94900,2
20250213,105100,1701840300,94800,94800,94800,94700,83
20250213,105000,1693972600,94900,94800,94900,94700,135
20250213,104900,1681173500,94800,94800,94800,94700,206
20250213,104800,1661661800,94700,94700,94800,94700,91
20250213,104700,1653038000,94800,94700,94800,94700,12
20250213,104600,1651901500,94700,94700,94700,94700,5
20250213,104500,1651428000,94800,94600,94800,94500,78
20250213,104400,1644045300,94600,94600,94600,94600,7
20250213,104300,1643383100,94600,94600,94600,94600,3
20250213,104200,1643099300,94700,94600,94700,94600,53
20250213,104100,1638083500,94600,94600,94700,94600,79
20250213,104000,1630603500,94700,94700,94700,94600,40
20250213,103900,1626816300,94600,94600,94600,94600,39
20250213,103800,1623126900,94600,94600,94700,94600,55
20250213,103700,1617922600,94600,94600,94600,94600,100
20250213,103600,1608462600,94500,94500,94600,94500,131
20250213,103500,1596082100,94600,94500,94600,94500,24
20250213,103400,1593813400,94500,94600,94600,94500,59
20250213,103300,1588232700,94600,94400,94600,94400,66
20250213,103200,1581997700,94500,94400,94500,94400,348
20250213,103100,1549138400,94400,94500,94500,94400,244
20250213,103000,1526102200,94500,94500,94500,94400,292
20250213,102900,1498511700,94600,94600,94600,94500,37
20250213,102800,1495012600,94500,94600,94600,94500,155
20250213,102700,1480362100,94500,94500,94500,94500,53
20250213,102600,1475353600,94600,94600,94600,94500,40
20250213,102500,1471570700,94600,94600,94600,94600,155
20250213,102400,1456907700,94500,94500,94500,94500,64
20250213,102300,1450859700,94500,94500,94500,94500,12
20250213,102200,1449725700,94500,94500,94600,94500,39
20250213,102100,1446039900,94400,94600,94600,94400,235
20250213,102000,1423832700,94600,94600,94600,94500,25
20250213,101900,1421467900,94600,94500,94600,94400,240
20250213,101800,1398783500,94500,94400,94500,94400,63
20250213,101700,1392835800,94400,94700,94700,94400,1869
20250213,101600,1216126900,94700,94700,94700,94700,4
20250213,101500,1215748100,94700,94800,94800,94600,146
20250213,101400,1201936200,94700,94800,94800,94600,550
20250213,101300,1149850000,94800,94900,94900,94700,161
20250213,101200,1134587500,94900,94800,94900,94800,118
20250213,101100,1123400100,94900,94900,94900,94800,543
20250213,101000,1071922200,94900,94900,94900,94800,28
20250213,100900,1069265100,94800,94900,94900,94800,32
20250213,100800,1066230500,94900,94900,95000,94900,137
20250213,100700,1053219200,94900,94900,95000,94800,108
20250213,100600,1042972900,94900,94800,94900,94800,117
20250213,100500,1031873300,94900,94800,94900,94800,40
20250213,100400,1028080100,94800,94800,94800,94800,1
20250213,100300,1027985300,94800,94800,94800,94700,97
20250213,100200,1018792900,94800,94800,94800,94800,113
20250213,100100,1008080500,94800,94900,95000,94800,44
20250213,100000,1003908800,94900,95000,95000,94800,425
20250213,095900,963579300,95000,94900,95000,94900,55
20250213,095800,958354800,94900,94900,94900,94900,84
20250213,095700,950383200,94900,94800,95000,94800,55
20250213,095600,945167000,94800,95000,95000,94800,270
20250213,095500,919565400,95000,94900,95000,94800,84
20250213,095400,911593900,95000,94900,95000,94800,44
20250213,095300,907420500,95000,94900,95100,94800,108
20250213,095200,897163900,94800,94800,94900,94800,66
20250213,095100,890906900,94900,94700,94900,94700,144
20250213,095000,877258800,94800,94900,94900,94800,493
20250213,094900,830517000,94800,94800,94900,94700,722
20250213,094800,762047800,94800,95000,95000,94800,305
20250213,094700,733086400,95000,95000,95000,95000,54
20250213,094600,727956400,95100,95000,95100,95000,93
20250213,094500,719119700,95000,95100,95200,95000,71
20250213,094400,712373400,95100,95000,95100,95000,5
20250213,094300,711898000,95000,95000,95300,95000,99
20250213,094200,702492700,95300,95100,95300,95000,99
20250213,094100,693075800,95300,95200,95300,95000,813
20250213,094000,615753900,95200,95100,95200,95100,223
20250213,093900,594526300,95200,95200,95300,95100,263
20250213,093800,569486900,95200,95200,95200,95200,201
20250213,093700,550351700,95200,95300,95300,95200,101
20250213,093600,540736100,95300,95300,95400,95300,469
20250213,093500,496040300,95300,95300,95400,95300,55
20250213,093400,490798500,95400,95400,95500,95400,246
20250213,093300,467329800,95500,95400,95500,95400,48
20250213,093200,462749200,95400,95500,95500,95400,38
20250213,093100,459123900,95500,95400,95500,95400,40
20250213,093000,455304700,95400,95400,95500,95400,49
20250213,092900,450629100,95400,95500,95500,95400,7
20250213,092800,449960700,95400,95400,95500,95400,385
20250213,092700,413231600,95500,95400,95500,95400,85
20250213,092600,405117500,95400,95400,95500,95400,7
20250213,092500,404449600,95400,95400,95400,95400,2
20250213,092400,404258800,95500,95400,95500,95400,48
20250213,092300,399678200,95400,95400,95400,95400,88
20250213,092200,391283000,95400,95400,95400,95400,2
20250213,092100,391092200,95500,95500,95600,95400,386
20250213,092000,354231200,95600,95600,95600,95500,99
20250213,091900,344773200,95800,95700,95800,95600,49
20250213,091800,340080000,95600,95700,95700,95500,213
20250213,091700,319709000,95700,95900,95900,95700,123
20250213,091600,307922600,95900,95800,95900,95800,6
20250213,091500,307347600,95800,96000,96000,95800,57
20250213,091400,301882000,96200,96200,96200,96200,11
20250213,091300,300823800,96200,96000,96200,95900,154
20250213,091200,286046500,96000,95900,96000,95800,346
20250213,091100,252867900,96000,95900,96000,95900,54
20250213,091000,247686200,95900,95600,95900,95600,44
20250213,090900,243468900,95600,95600,95800,95600,61
20250213,090800,237633300,95600,95800,95800,95600,254
20250213,090700,213335700,95600,95800,95800,95600,70
20250213,090600,206635300,95800,95900,95900,95400,79
20250213,090500,199090200,95900,95900,95900,95300,87
20250213,090400,190747500,95800,95500,95800,95300,300
20250213,090300,162118500,95500,95600,95600,95400,489
20250213,090200,115430000,95900,95900,95900,95600,226
20250213,090100,93776600,95500,95500,95900,95500,362
20250213,090000,59183100,95500,95400,96500,95400,620
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183300 5274784700 94900 94900 94900 94900 17945
3 20250213 183200 5274784700 94900 94900 94900 94900 0
4 20250213 183100 5274784700 94900 94900 94900 94900 0
5 20250213 183000 5274784700 94900 94900 94900 94900 0
6 20250213 182900 5274784700 94900 94900 94900 94900 0
7 20250213 182800 5274784700 94900 94900 94900 94900 0
8 20250213 182700 5274784700 94900 94900 94900 94900 0
9 20250213 182600 5274784700 94900 94900 94900 94900 0
10 20250213 182500 5274784700 94900 94900 94900 94900 0
11 20250213 182400 5274784700 94900 94900 94900 94900 0
12 20250213 182300 5274784700 94900 94900 94900 94900 0
13 20250213 182200 5274784700 94900 94900 94900 94900 0
14 20250213 182100 5274784700 94900 94900 94900 94900 0
15 20250213 182000 5274784700 94900 94900 94900 94900 0
16 20250213 181900 5274784700 94900 94900 94900 94900 0
17 20250213 181800 5274784700 94900 94900 94900 94900 0
18 20250213 181700 5274784700 94900 94900 94900 94900 0
19 20250213 181600 5274784700 94900 94900 94900 94900 0
20 20250213 181500 5274784700 94900 94900 94900 94900 0
21 20250213 181400 5274784700 94900 94900 94900 94900 0
22 20250213 181300 5274784700 94900 94900 94900 94900 0
23 20250213 181200 5274784700 94900 94900 94900 94900 0
24 20250213 181100 5274784700 94900 94900 94900 94900 0
25 20250213 181000 5274784700 94900 94900 94900 94900 0
26 20250213 180900 5274784700 94900 94900 94900 94900 0
27 20250213 180800 5274784700 94900 94900 94900 94900 0
28 20250213 180700 5274784700 94900 94900 94900 94900 0
29 20250213 180600 5274784700 94900 94900 94900 94900 0
30 20250213 180500 5274784700 94900 94900 94900 94900 0
31 20250213 180400 5274784700 94900 94900 94900 94900 0
32 20250213 180300 5274784700 94900 94900 94900 94900 17945
33 20250213 180200 5274784700 94900 94900 94900 94900 0
34 20250213 180100 5274784700 94900 94900 94900 94900 0
35 20250213 180000 5274784700 94900 94900 94900 94900 0
36 20250213 175900 5274784700 94900 94900 94900 94900 0
37 20250213 175800 5274784700 94900 94900 94900 94900 0
38 20250213 175700 5274784700 94900 94900 94900 94900 0
39 20250213 175600 5274784700 94900 94900 94900 94900 0
40 20250213 175500 5274784700 94900 94900 94900 94900 0
41 20250213 175400 5274784700 94900 94900 94900 94900 0
42 20250213 175300 5274784700 94900 94900 94900 94900 0
43 20250213 175200 5274784700 94900 94900 94900 94900 0
44 20250213 175100 5274784700 94900 94900 94900 94900 0
45 20250213 175000 5274784700 94900 94900 94900 94900 0
46 20250213 174900 5274784700 94900 94900 94900 94900 0
47 20250213 174800 5274784700 94900 94900 94900 94900 0
48 20250213 174700 5274784700 94900 94900 94900 94900 0
49 20250213 174600 5274784700 94900 94900 94900 94900 0
50 20250213 174500 5274784700 94900 94900 94900 94900 0
51 20250213 174400 5274784700 94900 94900 94900 94900 0
52 20250213 174300 5274784700 94900 94900 94900 94900 0
53 20250213 174200 5274784700 94900 94900 94900 94900 0
54 20250213 174100 5274784700 94900 94900 94900 94900 0
55 20250213 174000 5274784700 94900 94900 94900 94900 0
56 20250213 173900 5274784700 94900 94900 94900 94900 0
57 20250213 173800 5274784700 94900 94900 94900 94900 0
58 20250213 173700 5274784700 94900 94900 94900 94900 0
59 20250213 173600 5274784700 94900 94900 94900 94900 0
60 20250213 173500 5274784700 94900 94900 94900 94900 0
61 20250213 173400 5274784700 94900 94900 94900 94900 0
62 20250213 173300 5274784700 94900 94900 94900 94900 17945
63 20250213 173200 5274784700 94900 94900 94900 94900 0
64 20250213 173100 5274784700 94900 94900 94900 94900 0
65 20250213 173000 5274784700 94900 94900 94900 94900 0
66 20250213 172900 5274784700 94900 94900 94900 94900 0
67 20250213 172800 5274784700 94900 94900 94900 94900 0
68 20250213 172700 5274784700 94900 94900 94900 94900 0
69 20250213 172600 5274784700 94900 94900 94900 94900 0
70 20250213 172500 5274784700 94900 94900 94900 94900 0
71 20250213 172400 5274784700 94900 94900 94900 94900 0
72 20250213 172300 5274784700 94900 94900 94900 94900 0
73 20250213 172200 5274784700 94900 94900 94900 94900 0
74 20250213 172100 5274784700 94900 94900 94900 94900 0
75 20250213 172000 5274784700 94900 94900 94900 94900 0
76 20250213 171900 5274784700 94900 94900 94900 94900 0
77 20250213 171800 5274784700 94900 94900 94900 94900 0
78 20250213 171700 5274784700 94900 94900 94900 94900 0
79 20250213 171600 5274784700 94900 94900 94900 94900 0
80 20250213 171500 5274784700 94900 94900 94900 94900 0
81 20250213 171400 5274784700 94900 94900 94900 94900 0
82 20250213 171300 5274784700 94900 94900 94900 94900 0
83 20250213 171200 5274784700 94900 94900 94900 94900 0
84 20250213 171100 5274784700 94900 94900 94900 94900 0
85 20250213 171000 5274784700 94900 94900 94900 94900 0
86 20250213 170900 5274784700 94900 94900 94900 94900 0
87 20250213 170800 5274784700 94900 94900 94900 94900 0
88 20250213 170700 5274784700 94900 94900 94900 94900 0
89 20250213 170600 5274784700 94900 94900 94900 94900 0
90 20250213 170500 5274784700 94900 94900 94900 94900 0
91 20250213 170400 5274784700 94900 94900 94900 94900 0
92 20250213 170300 5274784700 94900 94900 94900 94900 17945
93 20250213 170200 5274784700 94900 94900 94900 94900 0
94 20250213 170100 5274784700 94900 94900 94900 94900 0
95 20250213 170000 5274784700 94900 94900 94900 94900 0
96 20250213 165900 5274784700 94900 94900 94900 94900 0
97 20250213 165800 5274784700 94900 94900 94900 94900 0
98 20250213 165700 5274784700 94900 94900 94900 94900 0
99 20250213 165600 5274784700 94900 94900 94900 94900 0
100 20250213 165500 5274784700 94900 94900 94900 94900 0
101 20250213 165400 5274784700 94900 94900 94900 94900 0
102 20250213 165300 5274784700 94900 94900 94900 94900 0
103 20250213 165200 5274784700 94900 94900 94900 94900 0
104 20250213 165100 5274784700 94900 94900 94900 94900 0
105 20250213 165000 5274784700 94900 94900 94900 94900 0
106 20250213 164900 5274784700 94900 94900 94900 94900 0
107 20250213 164800 5274784700 94900 94900 94900 94900 0
108 20250213 164700 5274784700 94900 94900 94900 94900 0
109 20250213 164600 5274784700 94900 94900 94900 94900 0
110 20250213 164500 5274784700 94900 94900 94900 94900 0
111 20250213 164400 5274784700 94900 94900 94900 94900 0
112 20250213 164300 5274784700 94900 94900 94900 94900 0
113 20250213 164200 5274784700 94900 94900 94900 94900 0
114 20250213 164100 5274784700 94900 94900 94900 94900 0
115 20250213 164000 5274784700 94900 94900 94900 94900 0
116 20250213 163900 5274784700 94900 94900 94900 94900 0
117 20250213 163800 5274784700 94900 94900 94900 94900 0
118 20250213 163700 5274784700 94900 94900 94900 94900 0
119 20250213 163600 5274784700 94900 94900 94900 94900 0
120 20250213 163500 5274784700 94900 94900 94900 94900 0
121 20250213 163400 5274784700 94900 94900 94900 94900 0
122 20250213 163300 5274784700 94900 94900 94900 94900 17945
123 20250213 163200 5274784700 94900 94900 94900 94900 0
124 20250213 163100 5274784700 94900 94900 94900 94900 0
125 20250213 163000 5274784700 94900 94900 94900 94900 0
126 20250213 162900 5274784700 94900 94900 94900 94900 0
127 20250213 162800 5274784700 94900 94900 94900 94900 0
128 20250213 162700 5274784700 94900 94900 94900 94900 0
129 20250213 162600 5274784700 94900 94900 94900 94900 0
130 20250213 162500 5274784700 94900 94900 94900 94900 0
131 20250213 162400 5274784700 94900 94900 94900 94900 0
132 20250213 162300 5274784700 94900 94900 94900 94900 0
133 20250213 162200 5274784700 94900 94900 94900 94900 0
134 20250213 162100 5274784700 94900 94900 94900 94900 0
135 20250213 162000 5274784700 94900 94900 94900 94900 0
136 20250213 161900 5274784700 94900 94900 94900 94900 0
137 20250213 161800 5274784700 94900 94900 94900 94900 0
138 20250213 161700 5274784700 94900 94900 94900 94900 0
139 20250213 161600 5274784700 94900 94900 94900 94900 0
140 20250213 161500 5274784700 94900 94900 94900 94900 0
141 20250213 161400 5274784700 94900 94900 94900 94900 0
142 20250213 161300 5274784700 94900 94900 94900 94900 0
143 20250213 161200 5274784700 94900 94900 94900 94900 0
144 20250213 161100 5274784700 94900 94900 94900 94900 0
145 20250213 161000 5274784700 94900 94900 94900 94900 0
146 20250213 160900 5274784700 94900 94900 94900 94900 0
147 20250213 160800 5274784700 94900 94900 94900 94900 0
148 20250213 160700 5274784700 94900 94900 94900 94900 0
149 20250213 160600 5274784700 94900 94900 94900 94900 0
150 20250213 160500 5274784700 94900 94900 94900 94900 0
151 20250213 160400 5274784700 94900 94900 94900 94900 0
152 20250213 160300 5274784700 94900 94900 94900 94900 17945
153 20250213 160200 5274784700 94900 94900 94900 94900 0
154 20250213 160100 5274784700 94900 94900 94900 94900 0
155 20250213 160000 5274784700 94900 94900 94900 94900 0
156 20250213 155900 5274784700 94900 94900 94900 94900 0
157 20250213 155800 5274784700 94900 94900 94900 94900 0
158 20250213 155700 5274784700 94900 94900 94900 94900 0
159 20250213 155600 5274784700 94900 94900 94900 94900 0
160 20250213 155500 5274784700 94900 94900 94900 94900 0
161 20250213 155400 5274784700 94900 94900 94900 94900 0
162 20250213 155300 5274784700 94900 94900 94900 94900 0
163 20250213 155200 5274784700 94900 94900 94900 94900 0
164 20250213 155100 5274784700 94900 94900 94900 94900 0
165 20250213 155000 5274784700 94900 94900 94900 94900 0
166 20250213 154900 5274784700 94900 94900 94900 94900 0
167 20250213 154800 5274784700 94900 94900 94900 94900 0
168 20250213 154700 5274784700 94900 94900 94900 94900 0
169 20250213 154600 5274784700 94900 94900 94900 94900 0
170 20250213 154500 5274784700 94900 94900 94900 94900 0
171 20250213 154400 5274784700 94900 94900 94900 94900 0
172 20250213 154300 5274784700 94900 94900 94900 94900 0
173 20250213 154200 5274784700 94900 94900 94900 94900 0
174 20250213 154100 5274784700 94900 94900 94900 94900 0
175 20250213 154000 5274784700 94900 94900 94900 94900 0
176 20250213 153900 5274784700 94900 94900 94900 94900 0
177 20250213 153800 5274784700 94900 94900 94900 94900 0
178 20250213 153700 5274784700 94900 94900 94900 94900 0
179 20250213 153600 5274784700 94900 94900 94900 94900 0
180 20250213 153500 5274784700 94900 94900 94900 94900 0
181 20250213 153400 5274784700 94900 94900 94900 94900 0
182 20250213 153300 5274784700 94900 94900 94900 94900 17945
183 20250213 153200 5274784700 94900 94900 94900 94900 0
184 20250213 153100 5274784700 94900 94900 94900 94900 0
185 20250213 153000 5274784700 94900 94900 94900 94900 17945
186 20250213 152900 3571804200 95000 95000 95000 95000 0
187 20250213 152800 3571804200 95000 95000 95000 95000 0
188 20250213 152700 3571804200 95000 95000 95000 95000 0
189 20250213 152600 3571804200 95000 95000 95000 95000 0
190 20250213 152500 3571804200 95000 95000 95000 95000 0
191 20250213 152400 3571804200 95000 95000 95000 95000 0
192 20250213 152300 3571804200 95000 95000 95000 95000 0
193 20250213 152200 3571804200 95000 95000 95000 95000 0
194 20250213 152100 3571804200 95000 95000 95000 95000 0
195 20250213 152000 3571804200 95000 95000 95000 95000 0
196 20250213 151900 3571804200 95000 95100 95200 95000 119
197 20250213 151800 3560485600 95100 95200 95200 95100 513
198 20250213 151700 3511699200 95200 95100 95200 95100 61
199 20250213 151600 3505896900 95100 95100 95200 95100 63
200 20250213 151500 3499903800 95100 95100 95200 95100 185
201 20250213 151400 3482309500 95100 95200 95200 95100 23
202 20250213 151300 3480120900 95200 95200 95300 95100 93
203 20250213 151200 3471267600 95200 95200 95300 95100 79
204 20250213 151100 3463742100 95100 95300 95300 95100 516
205 20250213 151000 3414607600 95200 95200 95300 95200 36
206 20250213 150900 3411179300 95200 95300 95300 95200 66
207 20250213 150800 3404894800 95300 95200 95300 95200 134
208 20250213 150700 3392128600 95300 95200 95300 95200 88
209 20250213 150600 3383748700 95200 95200 95300 95200 87
210 20250213 150500 3375465700 95200 95300 95300 95200 60
211 20250213 150400 3369752200 95200 95200 95300 95200 14
212 20250213 150300 3368418700 95100 95100 95300 95100 48
213 20250213 150200 3363851500 95200 95100 95300 95100 866
214 20250213 150100 3281408800 95100 95200 95200 95100 185
215 20250213 150000 3263813600 95200 95100 95200 95100 68
216 20250213 145900 3257345000 95100 95100 95200 95100 78
217 20250213 145800 3249925400 95100 95100 95200 95100 523
218 20250213 145700 3200136600 95200 95100 95200 95100 107
219 20250213 145600 3189956500 95100 95000 95200 95000 588
220 20250213 145500 3134037300 95000 95000 95100 94900 178
221 20250213 145400 3117127000 95000 95000 95100 94900 97
222 20250213 145300 3107913500 95000 95000 95100 95000 674
223 20250213 145200 3043882900 95000 95000 95100 95000 12
224 20250213 145100 3042742300 95000 95000 95200 95000 92
225 20250213 145000 3033996000 95100 95000 95100 95000 26
226 20250213 144900 3031523700 95000 95100 95100 95000 38
227 20250213 144800 3027910200 95100 95000 95200 94900 248
228 20250213 144700 3004329400 95000 94900 95000 94900 315
229 20250213 144600 2974405300 94900 95000 95000 94900 34
230 20250213 144500 2971176700 95000 94900 95000 94900 45
231 20250213 144400 2966904700 94900 94900 95000 94900 26
232 20250213 144300 2964436400 95000 94900 95000 94900 11
233 20250213 144200 2963391900 94900 94900 95000 94900 88
234 20250213 144100 2955035400 94900 94900 94900 94900 11
235 20250213 144000 2953991500 94900 94900 94900 94900 10
236 20250213 143900 2953042500 94900 94900 95000 94900 42
237 20250213 143800 2949055700 95000 94900 95000 94900 158
238 20250213 143700 2934046400 94900 94900 94900 94900 17
239 20250213 143600 2932433100 94900 94900 95000 94900 34
240 20250213 143500 2929206400 94900 94900 94900 94900 6
241 20250213 143400 2928637000 94900 94900 94900 94900 11
242 20250213 143300 2927593100 95000 94800 95000 94800 341
243 20250213 143200 2895235100 94800 94800 94900 94800 13
244 20250213 143100 2894002600 94900 94900 94900 94800 31
245 20250213 143000 2891062300 94800 94800 94900 94800 54
246 20250213 142900 2885942000 94800 94800 94900 94800 19
247 20250213 142800 2884140200 94800 94800 94800 94800 8
248 20250213 142700 2883381800 94900 94800 94900 94800 64
249 20250213 142600 2877312500 94800 94800 94900 94800 48
250 20250213 142500 2872762000 94800 94800 94900 94800 43
251 20250213 142400 2868685000 94800 94800 94900 94800 63
252 20250213 142300 2862711600 94800 94800 94800 94800 47
253 20250213 142200 2858256000 94800 94800 94800 94800 38
254 20250213 142100 2854653600 94800 94800 94800 94800 78
255 20250213 142000 2847259200 94800 94800 94900 94800 50
256 20250213 141900 2842519100 94800 94900 94900 94800 45
257 20250213 141800 2838252300 94900 94800 94900 94800 215
258 20250213 141700 2817868500 94800 94800 94800 94800 72
259 20250213 141600 2811042900 94800 94800 94800 94800 95
260 20250213 141500 2802036900 94800 94800 94900 94800 104
261 20250213 141400 2792175600 94800 94800 94900 94800 38
262 20250213 141300 2788572400 94800 94800 94900 94800 42
263 20250213 141200 2784590700 94800 94800 94900 94800 388
264 20250213 141100 2747776600 94800 94800 94900 94800 60
265 20250213 141000 2742085500 94800 94900 95000 94800 202
266 20250213 140900 2722916900 94900 94900 95000 94900 67
267 20250213 140800 2716557300 94900 94900 94900 94900 47
268 20250213 140700 2712097000 94900 94900 94900 94900 14
269 20250213 140600 2710768400 94900 94900 94900 94900 43
270 20250213 140500 2706687700 94900 94900 94900 94900 96
271 20250213 140400 2697577300 94900 95000 95000 94900 85
272 20250213 140300 2689510000 94900 94900 94900 94900 39
273 20250213 140200 2685808900 94900 94900 94900 94900 9
274 20250213 140100 2684954800 95000 94900 95000 94900 12
275 20250213 140000 2683815900 94900 94900 94900 94900 33
276 20250213 135900 2680684200 95000 94900 95000 94900 74
277 20250213 135800 2673655400 94900 94900 95000 94900 14
278 20250213 135700 2672325800 95000 94900 95000 94900 66
279 20250213 135600 2666060200 95000 94900 95000 94900 7
280 20250213 135500 2665395800 95000 94900 95000 94900 14
281 20250213 135400 2664066800 94900 94900 95000 94900 55
282 20250213 135300 2658847100 94900 95000 95000 94900 32
283 20250213 135200 2655807700 95000 94900 95000 94900 30
284 20250213 135100 2652958600 94900 94900 95000 94900 70
285 20250213 135000 2646312600 95000 94900 95000 94900 33
286 20250213 134900 2643178700 94900 94900 95000 94900 80
287 20250213 134800 2635579000 94900 94900 95000 94900 51
288 20250213 134700 2630738100 94900 94900 94900 94900 4
289 20250213 134600 2630358500 94900 94900 95000 94900 122
290 20250213 134500 2618770100 94900 94900 94900 94900 52
291 20250213 134400 2613835300 94900 94900 94900 94900 7
292 20250213 134300 2613171000 94900 94900 94900 94900 16
293 20250213 134200 2611652600 94900 94900 94900 94900 37
294 20250213 134100 2608141300 94900 94900 95000 94900 23
295 20250213 134000 2605957300 94900 94900 94900 94900 16
296 20250213 133900 2604438900 94900 95000 95000 94900 676
297 20250213 133800 2540229200 95000 95100 95100 95000 16
298 20250213 133700 2538708100 95000 95000 95100 95000 22
299 20250213 133600 2536617500 95100 95000 95100 95000 58
300 20250213 133500 2531105300 95000 95000 95100 95000 118
301 20250213 133400 2519884300 95000 95000 95000 95000 15
302 20250213 133300 2518459300 95000 95000 95100 95000 264
303 20250213 133200 2493370800 95000 95000 95100 95000 25
304 20250213 133100 2490995100 95000 95000 95000 95000 14
305 20250213 133000 2489665100 95000 95100 95100 95000 504
306 20250213 132900 2441741700 95100 95100 95200 95100 16
307 20250213 132800 2440219100 95100 95100 95200 95100 35
308 20250213 132700 2436888400 95200 95100 95200 95100 66
309 20250213 132600 2430608900 95100 95100 95200 95100 16
310 20250213 132500 2429086700 95200 95100 95200 95100 27
311 20250213 132400 2426518800 95200 95100 95200 95100 42
312 20250213 132300 2422523600 95100 95200 95200 95100 38
313 20250213 132200 2418909700 95100 95100 95200 95100 15
314 20250213 132100 2417482400 95100 95100 95200 95100 52
315 20250213 132000 2412536000 95100 95100 95100 95100 27
316 20250213 131900 2409968300 95100 95200 95200 95100 16
317 20250213 131800 2408445600 95100 95100 95200 95100 62
318 20250213 131700 2402546900 95100 95200 95200 95100 68
319 20250213 131600 2396073900 95200 95200 95300 95200 34
320 20250213 131500 2392836800 95200 95200 95300 95200 106
321 20250213 131400 2382745400 95200 95300 95300 95200 12
322 20250213 131300 2381602700 95200 95200 95200 95200 45
323 20250213 131200 2377318700 95300 95200 95300 95200 335
324 20250213 131100 2345426400 95200 95300 95300 95100 67
325 20250213 131000 2339047700 95200 95200 95200 95100 185
326 20250213 130900 2321436400 95100 95100 95200 95100 40
327 20250213 130800 2317631900 95300 95200 95300 95100 72
328 20250213 130700 2310777300 95100 95100 95200 95100 23
329 20250213 130600 2308589600 95200 95200 95200 95100 50
330 20250213 130500 2303832400 95200 95000 95200 95000 174
331 20250213 130400 2287283800 95100 95000 95100 95000 9
332 20250213 130300 2286428200 95000 95000 95000 95000 76
333 20250213 130200 2279208200 95000 95000 95000 95000 7
334 20250213 130100 2278543200 95100 95100 95100 95100 1
335 20250213 130000 2278448100 95000 95000 95100 95000 50
336 20250213 125900 2273696500 95000 95100 95100 95000 60
337 20250213 125800 2267991600 95100 95100 95100 95100 14
338 20250213 125700 2266660200 95100 95100 95200 95100 99
339 20250213 125600 2257244200 95200 95100 95200 95100 8
340 20250213 125500 2256483300 95100 95100 95100 95100 9
341 20250213 125400 2255627400 95200 95100 95200 95100 48
342 20250213 125300 2251061500 95100 95200 95200 95100 9
343 20250213 125200 2250205300 95100 95100 95200 95100 18
344 20250213 125100 2248492900 95200 95100 95200 95100 48
345 20250213 125000 2243927100 95100 95100 95100 95100 1
346 20250213 124900 2243832000 95100 95100 95200 95100 12
347 20250213 124800 2242690700 95100 95100 95100 95100 24
348 20250213 124700 2240408300 95100 95100 95100 95100 4
349 20250213 124600 2240027900 95100 95100 95100 95100 8
350 20250213 124500 2239267100 95200 95100 95200 95100 46
351 20250213 124400 2234891400 95200 95200 95200 95100 10
352 20250213 124300 2233939500 95100 95200 95200 95100 58
353 20250213 124200 2228418200 95100 95200 95200 95100 89
354 20250213 124100 2219949100 95200 95100 95200 95100 61
355 20250213 124000 2214145400 95100 95100 95200 95100 35
356 20250213 123900 2210814100 95100 95100 95200 95100 53
357 20250213 123800 2205771700 95100 95200 95200 95100 41
358 20250213 123700 2201869300 95200 95200 95200 95200 100
359 20250213 123600 2192349300 95100 95100 95100 95100 31
360 20250213 123500 2189401200 95100 95100 95200 95100 19
361 20250213 123400 2187593700 95100 95100 95100 95100 10
362 20250213 123300 2186642700 95100 95100 95200 95100 56
363 20250213 123200 2181315800 95100 95200 95200 95100 17
364 20250213 123100 2179698200 95100 95100 95100 95100 15
365 20250213 123000 2178271700 95200 95000 95200 95000 60
366 20250213 122900 2172568300 95000 95000 95100 95000 54
367 20250213 122800 2167437600 95100 95100 95100 95100 0
368 20250213 122700 2167437600 95100 95000 95100 95000 59
369 20250213 122600 2161830800 95000 95000 95000 95000 5
370 20250213 122500 2161355800 95000 95100 95200 95000 11
371 20250213 122400 2160309500 95100 95000 95100 95000 56
372 20250213 122300 2154986600 95000 95000 95100 95000 26
373 20250213 122200 2152515300 95000 95000 95000 95000 2
374 20250213 122100 2152325300 95100 95100 95100 95000 65
375 20250213 122000 2146147300 95000 95000 95000 95000 27
376 20250213 121900 2143582300 95000 95000 95000 95000 5
377 20250213 121800 2143107300 95000 95000 95100 95000 39
378 20250213 121700 2139401500 95000 95000 95100 95000 7
379 20250213 121600 2138736300 95000 95000 95100 95000 13
380 20250213 121500 2137500700 95000 94900 95000 94900 126
381 20250213 121400 2125534600 94900 94900 94900 94900 3
382 20250213 121300 2125249900 95000 94900 95100 94900 223
383 20250213 121200 2104065600 94900 95000 95000 94900 37
384 20250213 121100 2100554100 95000 94900 95000 94900 7
385 20250213 121000 2099889700 94900 95000 95000 94900 4
386 20250213 120900 2099510000 94900 94900 95000 94900 47
387 20250213 120800 2095049500 94900 94900 95000 94900 4
388 20250213 120700 2094669800 94900 94900 95000 94900 12
389 20250213 120600 2093530300 94900 94900 95000 94900 69
390 20250213 120500 2086978900 94900 94900 94900 94900 5
391 20250213 120400 2086504400 94900 94900 94900 94900 5
392 20250213 120300 2086029900 95000 94900 95000 94900 47
393 20250213 120200 2081567900 94900 94900 94900 94900 9
394 20250213 120100 2080713800 94900 94900 94900 94900 3
395 20250213 120000 2080429100 94900 95000 95000 94900 88
396 20250213 115900 2072069600 95100 95100 95100 95000 63
397 20250213 115800 2066078600 95000 95100 95100 95000 14
398 20250213 115700 2064748500 95100 95000 95100 95000 42
399 20250213 115600 2060757700 95000 95100 95100 95000 16
400 20250213 115500 2059237400 95000 95000 95100 95000 11
401 20250213 115400 2058191900 95000 95000 95100 95000 40
402 20250213 115300 2054391300 95000 95000 95100 95000 6
403 20250213 115200 2053821200 95000 95000 95100 95000 14
404 20250213 115100 2052490800 95000 95000 95100 95000 36
405 20250213 115000 2049070700 95100 95000 95100 94900 44
406 20250213 114900 2044890500 94900 95200 95200 94900 51
407 20250213 114800 2040044100 94900 95000 95200 94900 465
408 20250213 114700 1995790600 95000 95100 95100 95000 32
409 20250213 114600 1992748700 95100 95100 95200 95100 5
410 20250213 114500 1992273100 95100 95000 95200 95000 58
411 20250213 114400 1986759900 95000 95000 95000 95000 11
412 20250213 114300 1985714900 95100 95000 95100 95000 10
413 20250213 114200 1984764100 95100 95000 95100 95000 51
414 20250213 114100 1979916700 95100 95100 95100 95000 11
415 20250213 114000 1978871000 95000 95000 95100 95000 13
416 20250213 113900 1977635700 95100 95000 95200 95000 42
417 20250213 113800 1973644300 95100 95100 95100 95000 14
418 20250213 113700 1972313000 95200 95100 95200 95100 6
419 20250213 113600 1971742300 95100 95100 95100 95000 40
420 20250213 113500 1967939600 95100 95200 95200 95100 9
421 20250213 113400 1967083300 95100 95000 95100 95000 6
422 20250213 113300 1966512800 95100 95100 95100 95000 140
423 20250213 113200 1953199800 95200 95200 95200 95200 0
424 20250213 113100 1953199800 95200 95000 95200 95000 14
425 20250213 113000 1951868500 95000 95100 95100 95000 75
426 20250213 112900 1944739600 95000 95000 95100 95000 16
427 20250213 112800 1943218900 95000 95100 95100 95000 6
428 20250213 112700 1942648600 95100 95000 95100 95000 55
429 20250213 112600 1937422600 95000 95000 95100 95000 11
430 20250213 112500 1936377100 95100 95000 95100 95000 8
431 20250213 112400 1935617000 95000 95000 95100 95000 33
432 20250213 112300 1932481700 95000 95100 95100 95000 4
433 20250213 112200 1932101500 95000 95000 95100 95000 8
434 20250213 112100 1931341400 95100 95000 95100 95000 91
435 20250213 112000 1922694100 95000 95000 95100 95000 45
436 20250213 111900 1918416100 95100 95000 95100 95000 2
437 20250213 111800 1918226000 95000 95000 95100 95000 44
438 20250213 111700 1914044900 95100 95200 95200 95100 22
439 20250213 111600 1911952600 95000 95100 95100 95000 6
440 20250213 111500 1911382100 95100 95100 95200 95100 60
441 20250213 111400 1905673800 95100 95100 95200 95100 28
442 20250213 111300 1903008900 95100 95100 95200 95100 23
443 20250213 111200 1900819600 95200 95000 95200 94800 151
444 20250213 111100 1886462300 95100 95000 95100 95000 74
445 20250213 111000 1879427700 95000 95000 95000 94800 32
446 20250213 110900 1876390100 94900 94800 94900 94800 68
447 20250213 110800 1869942900 94800 94800 94800 94800 3
448 20250213 110700 1869658500 94900 94900 95100 94800 179
449 20250213 110600 1852654200 94800 95000 95000 94800 170
450 20250213 110500 1836509600 95000 95000 95000 95000 5
451 20250213 110400 1836034600 95000 95300 95300 95000 9
452 20250213 110300 1835178300 95200 95300 95300 95000 58
453 20250213 110200 1829659200 95200 95200 95300 95200 27
454 20250213 110100 1827086400 95300 95300 95400 95300 36
455 20250213 110000 1823652700 95300 95400 95400 95200 98
456 20250213 105900 1814306400 95300 95400 95400 95300 100
457 20250213 105800 1804766500 95500 95500 95500 95400 31
458 20250213 105700 1801806100 95400 95300 95500 95200 239
459 20250213 105600 1779015000 95400 95000 95400 95000 313
460 20250213 105500 1749174000 95200 95100 95200 95000 220
461 20250213 105400 1728239600 95100 94900 95100 94800 59
462 20250213 105300 1722637000 95000 94900 95000 94800 217
463 20250213 105200 1702030100 94900 94900 94900 94900 2
464 20250213 105100 1701840300 94800 94800 94800 94700 83
465 20250213 105000 1693972600 94900 94800 94900 94700 135
466 20250213 104900 1681173500 94800 94800 94800 94700 206
467 20250213 104800 1661661800 94700 94700 94800 94700 91
468 20250213 104700 1653038000 94800 94700 94800 94700 12
469 20250213 104600 1651901500 94700 94700 94700 94700 5
470 20250213 104500 1651428000 94800 94600 94800 94500 78
471 20250213 104400 1644045300 94600 94600 94600 94600 7
472 20250213 104300 1643383100 94600 94600 94600 94600 3
473 20250213 104200 1643099300 94700 94600 94700 94600 53
474 20250213 104100 1638083500 94600 94600 94700 94600 79
475 20250213 104000 1630603500 94700 94700 94700 94600 40
476 20250213 103900 1626816300 94600 94600 94600 94600 39
477 20250213 103800 1623126900 94600 94600 94700 94600 55
478 20250213 103700 1617922600 94600 94600 94600 94600 100
479 20250213 103600 1608462600 94500 94500 94600 94500 131
480 20250213 103500 1596082100 94600 94500 94600 94500 24
481 20250213 103400 1593813400 94500 94600 94600 94500 59
482 20250213 103300 1588232700 94600 94400 94600 94400 66
483 20250213 103200 1581997700 94500 94400 94500 94400 348
484 20250213 103100 1549138400 94400 94500 94500 94400 244
485 20250213 103000 1526102200 94500 94500 94500 94400 292
486 20250213 102900 1498511700 94600 94600 94600 94500 37
487 20250213 102800 1495012600 94500 94600 94600 94500 155
488 20250213 102700 1480362100 94500 94500 94500 94500 53
489 20250213 102600 1475353600 94600 94600 94600 94500 40
490 20250213 102500 1471570700 94600 94600 94600 94600 155
491 20250213 102400 1456907700 94500 94500 94500 94500 64
492 20250213 102300 1450859700 94500 94500 94500 94500 12
493 20250213 102200 1449725700 94500 94500 94600 94500 39
494 20250213 102100 1446039900 94400 94600 94600 94400 235
495 20250213 102000 1423832700 94600 94600 94600 94500 25
496 20250213 101900 1421467900 94600 94500 94600 94400 240
497 20250213 101800 1398783500 94500 94400 94500 94400 63
498 20250213 101700 1392835800 94400 94700 94700 94400 1869
499 20250213 101600 1216126900 94700 94700 94700 94700 4
500 20250213 101500 1215748100 94700 94800 94800 94600 146
501 20250213 101400 1201936200 94700 94800 94800 94600 550
502 20250213 101300 1149850000 94800 94900 94900 94700 161
503 20250213 101200 1134587500 94900 94800 94900 94800 118
504 20250213 101100 1123400100 94900 94900 94900 94800 543
505 20250213 101000 1071922200 94900 94900 94900 94800 28
506 20250213 100900 1069265100 94800 94900 94900 94800 32
507 20250213 100800 1066230500 94900 94900 95000 94900 137
508 20250213 100700 1053219200 94900 94900 95000 94800 108
509 20250213 100600 1042972900 94900 94800 94900 94800 117
510 20250213 100500 1031873300 94900 94800 94900 94800 40
511 20250213 100400 1028080100 94800 94800 94800 94800 1
512 20250213 100300 1027985300 94800 94800 94800 94700 97
513 20250213 100200 1018792900 94800 94800 94800 94800 113
514 20250213 100100 1008080500 94800 94900 95000 94800 44
515 20250213 100000 1003908800 94900 95000 95000 94800 425
516 20250213 095900 963579300 95000 94900 95000 94900 55
517 20250213 095800 958354800 94900 94900 94900 94900 84
518 20250213 095700 950383200 94900 94800 95000 94800 55
519 20250213 095600 945167000 94800 95000 95000 94800 270
520 20250213 095500 919565400 95000 94900 95000 94800 84
521 20250213 095400 911593900 95000 94900 95000 94800 44
522 20250213 095300 907420500 95000 94900 95100 94800 108
523 20250213 095200 897163900 94800 94800 94900 94800 66
524 20250213 095100 890906900 94900 94700 94900 94700 144
525 20250213 095000 877258800 94800 94900 94900 94800 493
526 20250213 094900 830517000 94800 94800 94900 94700 722
527 20250213 094800 762047800 94800 95000 95000 94800 305
528 20250213 094700 733086400 95000 95000 95000 95000 54
529 20250213 094600 727956400 95100 95000 95100 95000 93
530 20250213 094500 719119700 95000 95100 95200 95000 71
531 20250213 094400 712373400 95100 95000 95100 95000 5
532 20250213 094300 711898000 95000 95000 95300 95000 99
533 20250213 094200 702492700 95300 95100 95300 95000 99
534 20250213 094100 693075800 95300 95200 95300 95000 813
535 20250213 094000 615753900 95200 95100 95200 95100 223
536 20250213 093900 594526300 95200 95200 95300 95100 263
537 20250213 093800 569486900 95200 95200 95200 95200 201
538 20250213 093700 550351700 95200 95300 95300 95200 101
539 20250213 093600 540736100 95300 95300 95400 95300 469
540 20250213 093500 496040300 95300 95300 95400 95300 55
541 20250213 093400 490798500 95400 95400 95500 95400 246
542 20250213 093300 467329800 95500 95400 95500 95400 48
543 20250213 093200 462749200 95400 95500 95500 95400 38
544 20250213 093100 459123900 95500 95400 95500 95400 40
545 20250213 093000 455304700 95400 95400 95500 95400 49
546 20250213 092900 450629100 95400 95500 95500 95400 7
547 20250213 092800 449960700 95400 95400 95500 95400 385
548 20250213 092700 413231600 95500 95400 95500 95400 85
549 20250213 092600 405117500 95400 95400 95500 95400 7
550 20250213 092500 404449600 95400 95400 95400 95400 2
551 20250213 092400 404258800 95500 95400 95500 95400 48
552 20250213 092300 399678200 95400 95400 95400 95400 88
553 20250213 092200 391283000 95400 95400 95400 95400 2
554 20250213 092100 391092200 95500 95500 95600 95400 386
555 20250213 092000 354231200 95600 95600 95600 95500 99
556 20250213 091900 344773200 95800 95700 95800 95600 49
557 20250213 091800 340080000 95600 95700 95700 95500 213
558 20250213 091700 319709000 95700 95900 95900 95700 123
559 20250213 091600 307922600 95900 95800 95900 95800 6
560 20250213 091500 307347600 95800 96000 96000 95800 57
561 20250213 091400 301882000 96200 96200 96200 96200 11
562 20250213 091300 300823800 96200 96000 96200 95900 154
563 20250213 091200 286046500 96000 95900 96000 95800 346
564 20250213 091100 252867900 96000 95900 96000 95900 54
565 20250213 091000 247686200 95900 95600 95900 95600 44
566 20250213 090900 243468900 95600 95600 95800 95600 61
567 20250213 090800 237633300 95600 95800 95800 95600 254
568 20250213 090700 213335700 95600 95800 95800 95600 70
569 20250213 090600 206635300 95800 95900 95900 95400 79
570 20250213 090500 199090200 95900 95900 95900 95300 87
571 20250213 090400 190747500 95800 95500 95800 95300 300
572 20250213 090300 162118500 95500 95600 95600 95400 489
573 20250213 090200 115430000 95900 95900 95900 95600 226
574 20250213 090100 93776600 95500 95500 95900 95500 362
575 20250213 090000 59183100 95500 95400 96500 95400 620