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

606
017940/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,190400,711848100,65800,65800,65800,65800,666
20250213,190300,711848100,65800,65800,65800,65800,0
20250213,190200,711848100,65800,65800,65800,65800,0
20250213,190100,711848100,65800,65800,65800,65800,0
20250213,190000,711848100,65800,65800,65800,65800,0
20250213,185900,711848100,65800,65800,65800,65800,0
20250213,185800,711848100,65800,65800,65800,65800,0
20250213,185700,711848100,65800,65800,65800,65800,0
20250213,185600,711848100,65800,65800,65800,65800,0
20250213,185500,711848100,65800,65800,65800,65800,0
20250213,185400,711848100,65800,65800,65800,65800,0
20250213,185300,711848100,65800,65800,65800,65800,0
20250213,185200,711848100,65800,65800,65800,65800,0
20250213,185100,711848100,65800,65800,65800,65800,0
20250213,185000,711848100,65800,65800,65800,65800,0
20250213,184900,711848100,65800,65800,65800,65800,0
20250213,184800,711848100,65800,65800,65800,65800,0
20250213,184700,711848100,65800,65800,65800,65800,0
20250213,184600,711848100,65800,65800,65800,65800,0
20250213,184500,711848100,65800,65800,65800,65800,0
20250213,184400,711848100,65800,65800,65800,65800,0
20250213,184300,711848100,65800,65800,65800,65800,0
20250213,184200,711848100,65800,65800,65800,65800,0
20250213,184100,711848100,65800,65800,65800,65800,0
20250213,184000,711848100,65800,65800,65800,65800,0
20250213,183900,711848100,65800,65800,65800,65800,0
20250213,183800,711848100,65800,65800,65800,65800,0
20250213,183700,711848100,65800,65800,65800,65800,0
20250213,183600,711848100,65800,65800,65800,65800,0
20250213,183500,711848100,65800,65800,65800,65800,0
20250213,183400,711848100,65800,65800,65800,65800,666
20250213,183300,711848100,65800,65800,65800,65800,0
20250213,183200,711848100,65800,65800,65800,65800,0
20250213,183100,711848100,65800,65800,65800,65800,0
20250213,183000,711848100,65800,65800,65800,65800,0
20250213,182900,711848100,65800,65800,65800,65800,0
20250213,182800,711848100,65800,65800,65800,65800,0
20250213,182700,711848100,65800,65800,65800,65800,0
20250213,182600,711848100,65800,65800,65800,65800,0
20250213,182500,711848100,65800,65800,65800,65800,0
20250213,182400,711848100,65800,65800,65800,65800,0
20250213,182300,711848100,65800,65800,65800,65800,0
20250213,182200,711848100,65800,65800,65800,65800,0
20250213,182100,711848100,65800,65800,65800,65800,0
20250213,182000,711848100,65800,65800,65800,65800,0
20250213,181900,711848100,65800,65800,65800,65800,0
20250213,181800,711848100,65800,65800,65800,65800,0
20250213,181700,711848100,65800,65800,65800,65800,0
20250213,181600,711848100,65800,65800,65800,65800,0
20250213,181500,711848100,65800,65800,65800,65800,0
20250213,181400,711848100,65800,65800,65800,65800,0
20250213,181300,711848100,65800,65800,65800,65800,0
20250213,181200,711848100,65800,65800,65800,65800,0
20250213,181100,711848100,65800,65800,65800,65800,0
20250213,181000,711848100,65800,65800,65800,65800,0
20250213,180900,711848100,65800,65800,65800,65800,0
20250213,180800,711848100,65800,65800,65800,65800,0
20250213,180700,711848100,65800,65800,65800,65800,0
20250213,180600,711848100,65800,65800,65800,65800,0
20250213,180500,711848100,65800,65800,65800,65800,0
20250213,180400,711848100,65800,65800,65800,65800,666
20250213,180300,711848100,65800,65800,65800,65800,0
20250213,180200,711848100,65800,65800,65800,65800,0
20250213,180100,711848100,65800,65800,65800,65800,0
20250213,180000,711848100,65800,65800,65800,65800,0
20250213,175900,711848100,65800,65800,65800,65800,0
20250213,175800,711848100,65800,65800,65800,65800,0
20250213,175700,711848100,65800,65800,65800,65800,0
20250213,175600,711848100,65800,65800,65800,65800,0
20250213,175500,711848100,65800,65800,65800,65800,0
20250213,175400,711848100,65800,65800,65800,65800,0
20250213,175300,711848100,65800,65800,65800,65800,0
20250213,175200,711848100,65800,65800,65800,65800,0
20250213,175100,711848100,65800,65800,65800,65800,0
20250213,175000,711848100,65800,65800,65800,65800,0
20250213,174900,711848100,65800,65800,65800,65800,0
20250213,174800,711848100,65800,65800,65800,65800,0
20250213,174700,711848100,65800,65800,65800,65800,0
20250213,174600,711848100,65800,65800,65800,65800,0
20250213,174500,711848100,65800,65800,65800,65800,0
20250213,174400,711848100,65800,65800,65800,65800,0
20250213,174300,711848100,65800,65800,65800,65800,0
20250213,174200,711848100,65800,65800,65800,65800,0
20250213,174100,711848100,65800,65800,65800,65800,0
20250213,174000,711848100,65800,65800,65800,65800,0
20250213,173900,711848100,65800,65800,65800,65800,0
20250213,173800,711848100,65800,65800,65800,65800,0
20250213,173700,711848100,65800,65800,65800,65800,0
20250213,173600,711848100,65800,65800,65800,65800,0
20250213,173500,711848100,65800,65800,65800,65800,0
20250213,173400,711848100,65800,65800,65800,65800,666
20250213,173300,711848100,65800,65800,65800,65800,0
20250213,173200,711848100,65800,65800,65800,65800,0
20250213,173100,711848100,65800,65800,65800,65800,0
20250213,173000,711848100,65800,65800,65800,65800,0
20250213,172900,711848100,65800,65800,65800,65800,0
20250213,172800,711848100,65800,65800,65800,65800,0
20250213,172700,711848100,65800,65800,65800,65800,0
20250213,172600,711848100,65800,65800,65800,65800,0
20250213,172500,711848100,65800,65800,65800,65800,0
20250213,172400,711848100,65800,65800,65800,65800,0
20250213,172300,711848100,65800,65800,65800,65800,0
20250213,172200,711848100,65800,65800,65800,65800,0
20250213,172100,711848100,65800,65800,65800,65800,0
20250213,172000,711848100,65800,65800,65800,65800,0
20250213,171900,711848100,65800,65800,65800,65800,0
20250213,171800,711848100,65800,65800,65800,65800,0
20250213,171700,711848100,65800,65800,65800,65800,0
20250213,171600,711848100,65800,65800,65800,65800,0
20250213,171500,711848100,65800,65800,65800,65800,0
20250213,171400,711848100,65800,65800,65800,65800,0
20250213,171300,711848100,65800,65800,65800,65800,0
20250213,171200,711848100,65800,65800,65800,65800,0
20250213,171100,711848100,65800,65800,65800,65800,0
20250213,171000,711848100,65800,65800,65800,65800,0
20250213,170900,711848100,65800,65800,65800,65800,0
20250213,170800,711848100,65800,65800,65800,65800,0
20250213,170700,711848100,65800,65800,65800,65800,0
20250213,170600,711848100,65800,65800,65800,65800,0
20250213,170500,711848100,65800,65800,65800,65800,0
20250213,170400,711848100,65800,65800,65800,65800,666
20250213,170300,711848100,65800,65800,65800,65800,0
20250213,170200,711848100,65800,65800,65800,65800,0
20250213,170100,711848100,65800,65800,65800,65800,0
20250213,170000,711848100,65800,65800,65800,65800,0
20250213,165900,711848100,65800,65800,65800,65800,0
20250213,165800,711848100,65800,65800,65800,65800,0
20250213,165700,711848100,65800,65800,65800,65800,0
20250213,165600,711848100,65800,65800,65800,65800,0
20250213,165500,711848100,65800,65800,65800,65800,0
20250213,165400,711848100,65800,65800,65800,65800,0
20250213,165300,711848100,65800,65800,65800,65800,0
20250213,165200,711848100,65800,65800,65800,65800,0
20250213,165100,711848100,65800,65800,65800,65800,0
20250213,165000,711848100,65800,65800,65800,65800,0
20250213,164900,711848100,65800,65800,65800,65800,0
20250213,164800,711848100,65800,65800,65800,65800,0
20250213,164700,711848100,65800,65800,65800,65800,0
20250213,164600,711848100,65800,65800,65800,65800,0
20250213,164500,711848100,65800,65800,65800,65800,0
20250213,164400,711848100,65800,65800,65800,65800,0
20250213,164300,711848100,65800,65800,65800,65800,0
20250213,164200,711848100,65800,65800,65800,65800,0
20250213,164100,711848100,65800,65800,65800,65800,0
20250213,164000,711848100,65800,65800,65800,65800,0
20250213,163900,711848100,65800,65800,65800,65800,0
20250213,163800,711848100,65800,65800,65800,65800,0
20250213,163700,711848100,65800,65800,65800,65800,0
20250213,163600,711848100,65800,65800,65800,65800,0
20250213,163500,711848100,65800,65800,65800,65800,0
20250213,163400,711848100,65800,65800,65800,65800,666
20250213,163300,711848100,65800,65800,65800,65800,0
20250213,163200,711848100,65800,65800,65800,65800,0
20250213,163100,711848100,65800,65800,65800,65800,0
20250213,163000,711848100,65800,65800,65800,65800,0
20250213,162900,711848100,65800,65800,65800,65800,0
20250213,162800,711848100,65800,65800,65800,65800,0
20250213,162700,711848100,65800,65800,65800,65800,0
20250213,162600,711848100,65800,65800,65800,65800,0
20250213,162500,711848100,65800,65800,65800,65800,0
20250213,162400,711848100,65800,65800,65800,65800,0
20250213,162300,711848100,65800,65800,65800,65800,0
20250213,162200,711848100,65800,65800,65800,65800,0
20250213,162100,711848100,65800,65800,65800,65800,0
20250213,162000,711848100,65800,65800,65800,65800,0
20250213,161900,711848100,65800,65800,65800,65800,0
20250213,161800,711848100,65800,65800,65800,65800,0
20250213,161700,711848100,65800,65800,65800,65800,0
20250213,161600,711848100,65800,65800,65800,65800,0
20250213,161500,711848100,65800,65800,65800,65800,0
20250213,161400,711848100,65800,65800,65800,65800,0
20250213,161300,711848100,65800,65800,65800,65800,0
20250213,161200,711848100,65800,65800,65800,65800,0
20250213,161100,711848100,65800,65800,65800,65800,0
20250213,161000,711848100,65800,65800,65800,65800,0
20250213,160900,711848100,65800,65800,65800,65800,0
20250213,160800,711848100,65800,65800,65800,65800,0
20250213,160700,711848100,65800,65800,65800,65800,0
20250213,160600,711848100,65800,65800,65800,65800,0
20250213,160500,711848100,65800,65800,65800,65800,0
20250213,160400,711848100,65800,65800,65800,65800,666
20250213,160300,711848100,65800,65800,65800,65800,0
20250213,160200,711848100,65800,65800,65800,65800,0
20250213,160100,711848100,65800,65800,65800,65800,0
20250213,160000,711848100,65800,65800,65800,65800,0
20250213,155900,711848100,65800,65800,65800,65800,0
20250213,155800,711848100,65800,65800,65800,65800,0
20250213,155700,711848100,65800,65800,65800,65800,0
20250213,155600,711848100,65800,65800,65800,65800,0
20250213,155500,711848100,65800,65800,65800,65800,0
20250213,155400,711848100,65800,65800,65800,65800,0
20250213,155300,711848100,65800,65800,65800,65800,0
20250213,155200,711848100,65800,65800,65800,65800,0
20250213,155100,711848100,65800,65800,65800,65800,0
20250213,155000,711848100,65800,65800,65800,65800,0
20250213,154900,711848100,65800,65800,65800,65800,0
20250213,154800,711848100,65800,65800,65800,65800,0
20250213,154700,711848100,65800,65800,65800,65800,0
20250213,154600,711848100,65800,65800,65800,65800,0
20250213,154500,711848100,65800,65800,65800,65800,0
20250213,154400,711848100,65800,65800,65800,65800,0
20250213,154300,711848100,65800,65800,65800,65800,0
20250213,154200,711848100,65800,65800,65800,65800,0
20250213,154100,711848100,65800,65800,65800,65800,0
20250213,154000,711848100,65800,65800,65800,65800,0
20250213,153900,711848100,65800,65800,65800,65800,0
20250213,153800,711848100,65800,65800,65800,65800,0
20250213,153700,711848100,65800,65800,65800,65800,0
20250213,153600,711848100,65800,65800,65800,65800,0
20250213,153500,711848100,65800,65800,65800,65800,0
20250213,153400,711848100,65800,65800,65800,65800,666
20250213,153300,711848100,65800,65800,65800,65800,0
20250213,153200,711848100,65800,65800,65800,65800,0
20250213,153100,711848100,65800,65800,65800,65800,0
20250213,153000,711848100,65800,65800,65800,65800,666
20250213,152900,668025300,65900,65900,65900,65900,0
20250213,152800,668025300,65900,65900,65900,65900,0
20250213,152700,668025300,65900,65900,65900,65900,0
20250213,152600,668025300,65900,65900,65900,65900,0
20250213,152500,668025300,65900,65900,65900,65900,0
20250213,152400,668025300,65900,65900,65900,65900,0
20250213,152300,668025300,65900,65900,65900,65900,0
20250213,152200,668025300,65900,65900,65900,65900,0
20250213,152100,668025300,65900,65900,65900,65900,0
20250213,152000,668025300,65900,65900,65900,65900,0
20250213,151900,668025300,65900,65900,66000,65900,19
20250213,151800,666772500,65900,65900,65900,65900,16
20250213,151700,665718100,65900,65900,65900,65900,2
20250213,151600,665586300,65900,65900,65900,65800,60
20250213,151500,661633500,65900,65900,65900,65900,63
20250213,151400,657481800,65900,65900,65900,65900,0
20250213,151300,657481800,65900,65900,65900,65900,7
20250213,151200,657020500,65900,65900,65900,65900,13
20250213,151100,656163800,65900,65900,65900,65900,16
20250213,151000,655109400,66000,66000,66000,66000,6
20250213,150900,654713400,65900,65900,65900,65900,0
20250213,150800,654713400,65900,65900,65900,65900,12
20250213,150700,653922600,65900,65900,65900,65900,2
20250213,150600,653790800,65900,65900,65900,65900,37
20250213,150500,651352500,65900,65900,65900,65900,13
20250213,150400,650495800,65800,65800,65800,65800,6
20250213,150300,650101000,65800,65800,65800,65800,0
20250213,150200,650101000,65800,65800,65800,65800,9
20250213,150100,649508800,65800,65800,65800,65800,0
20250213,150000,649508800,65800,65800,65800,65800,15
20250213,145900,648521800,65800,65800,65800,65800,47
20250213,145800,645429200,65800,65800,65800,65800,0
20250213,145700,645429200,65800,65800,65800,65800,11
20250213,145600,644705400,65800,65800,65800,65800,0
20250213,145500,644705400,65800,65800,65800,65800,1
20250213,145400,644639600,65800,66000,66000,65800,27
20250213,145300,642860000,65800,66000,66000,65800,59
20250213,145200,638976000,65800,65800,65800,65800,11
20250213,145100,638252200,65800,65900,65900,65800,25
20250213,145000,636607000,65800,65800,65800,65800,0
20250213,144900,636607000,65800,65800,65800,65800,12
20250213,144800,635817400,65800,65800,65800,65800,0
20250213,144700,635817400,65800,65800,65800,65800,10
20250213,144600,635159400,65800,65800,65800,65800,0
20250213,144500,635159400,65800,65800,65800,65800,400
20250213,144400,608839400,65900,65800,65900,65800,17
20250213,144300,607720200,66000,65800,66000,65800,2
20250213,144200,607588400,65800,65800,65800,65800,2
20250213,144100,607456800,65900,65900,65900,65900,12
20250213,144000,606666000,65900,65900,65900,65900,0
20250213,143900,606666000,65900,65900,65900,65900,11
20250213,143800,605941100,65900,65900,65900,65900,9
20250213,143700,605348000,65900,65900,65900,65900,3
20250213,143600,605150300,65900,65900,65900,65900,7
20250213,143500,604689000,65800,65800,65800,65800,0
20250213,143400,604689000,65800,65800,65800,65800,0
20250213,143300,604689000,65800,65800,65800,65800,6
20250213,143200,604294200,65800,65800,65800,65800,0
20250213,143100,604294200,65800,65800,65800,65800,12
20250213,143000,603504600,65800,65800,65800,65800,0
20250213,142900,603504600,65800,65800,65800,65800,7
20250213,142800,603044000,65800,65800,66000,65800,126
20250213,142700,594743700,65800,65900,65900,65800,97
20250213,142600,588355900,65900,65900,65900,65900,78
20250213,142500,583215700,65900,65900,65900,65900,14
20250213,142400,582293100,65900,65900,65900,65900,161
20250213,142300,571683200,65900,65800,65900,65800,69
20250213,142200,567142000,65800,65800,65800,65800,242
20250213,142100,551218400,65900,65900,65900,65900,0
20250213,142000,551218400,65900,65900,65900,65900,85
20250213,141900,545616900,65900,65900,65900,65900,58
20250213,141800,541794700,65900,66000,66000,65900,38
20250213,141700,539290300,66000,66000,66000,66000,80
20250213,141600,534010300,66000,66000,66000,66000,52
20250213,141500,530578300,66000,66000,66000,66000,28
20250213,141400,528730300,66000,66000,66000,66000,41
20250213,141300,526024300,66100,66100,66100,66100,0
20250213,141200,526024300,66100,66100,66100,66100,59
20250213,141100,522124400,66100,66100,66100,66000,62
20250213,141000,518026900,66100,66100,66200,66100,59
20250213,140900,514126900,66100,66100,66100,66100,0
20250213,140800,514126900,66100,66100,66100,66100,0
20250213,140700,514126900,66100,66100,66100,66100,8
20250213,140600,513598100,66100,66100,66100,66100,1
20250213,140500,513532000,66100,66000,66100,66000,106
20250213,140400,506527200,66100,66000,66100,66000,67
20250213,140300,502105100,66000,66000,66000,66000,5
20250213,140200,501775100,66000,66000,66000,66000,10
20250213,140100,501115100,66000,66000,66000,66000,0
20250213,140000,501115100,66000,66000,66000,66000,3
20250213,135900,500917100,66000,66000,66000,66000,7
20250213,135800,500455100,66000,66000,66000,66000,0
20250213,135700,500455100,66000,66000,66000,66000,44
20250213,135600,497551100,66200,66200,66200,66200,2
20250213,135500,497418700,66000,66100,66100,66000,626
20250213,135400,456077000,66100,66100,66100,66100,7
20250213,135300,455614300,66100,66100,66100,66100,0
20250213,135200,455614300,66100,66100,66100,66100,1
20250213,135100,455548200,66200,66100,66200,66100,8
20250213,135000,455019300,66100,66100,66100,66100,0
20250213,134900,455019300,66100,66100,66100,66100,7
20250213,134800,454556600,66100,66100,66100,66100,0
20250213,134700,454556600,66100,66100,66100,66100,0
20250213,134600,454556600,66100,66100,66100,66100,20
20250213,134500,453234600,66100,66100,66100,66100,10
20250213,134400,452573600,66100,66100,66100,66100,0
20250213,134300,452573600,66100,66100,66100,66100,7
20250213,134200,452110900,66100,66200,66200,66100,212
20250213,134100,438077600,66200,66200,66200,66200,9
20250213,134000,437481800,66200,66200,66200,66200,0
20250213,133900,437481800,66200,66200,66200,66200,0
20250213,133800,437481800,66200,66200,66200,66200,7
20250213,133700,437018400,66200,66200,66200,66200,1
20250213,133600,436952200,66200,66200,66300,66200,250
20250213,133500,420398500,66200,66200,66200,66200,7
20250213,133400,419935100,66200,66200,66200,66200,16
20250213,133300,418875900,66100,66100,66100,66100,7
20250213,133200,418413200,66200,66200,66200,66200,0
20250213,133100,418413200,66200,66200,66200,66200,0
20250213,133000,418413200,66200,66200,66200,66200,0
20250213,132900,418413200,66200,66200,66200,66200,0
20250213,132800,418413200,66200,66200,66200,66200,1
20250213,132700,418347000,66200,66200,66200,66200,5
20250213,132600,418016000,66100,66100,66100,66100,140
20250213,132500,408762000,66100,66100,66100,66100,32
20250213,132400,406646800,66100,66100,66100,66100,0
20250213,132300,406646800,66100,66100,66100,66100,5
20250213,132200,406316300,66100,66100,66100,66100,90
20250213,132100,400367300,66100,66100,66100,66100,0
20250213,132000,400367300,66100,66100,66100,66100,7
20250213,131900,399904600,66100,66100,66100,66100,0
20250213,131800,399904600,66100,66100,66100,66100,9
20250213,131700,399309700,66100,66100,66100,66100,9
20250213,131600,398714800,66100,66100,66100,66100,0
20250213,131500,398714800,66100,66100,66100,66100,1
20250213,131400,398648700,66100,66100,66200,66100,78
20250213,131300,393492000,66200,66200,66200,66200,0
20250213,131200,393492000,66200,66200,66200,66100,116
20250213,131100,385813300,66200,66200,66200,66200,0
20250213,131000,385813300,66200,66200,66200,66200,0
20250213,130900,385813300,66200,66200,66200,66200,7
20250213,130800,385349900,66200,66200,66200,66200,0
20250213,130700,385349900,66200,66200,66200,66200,15
20250213,130600,384356900,66200,66200,66200,66200,2
20250213,130500,384224500,66200,66200,66200,66200,20
20250213,130400,382900500,66200,66200,66200,66200,19
20250213,130300,381642700,66200,66200,66200,66200,0
20250213,130200,381642700,66200,66200,66200,66200,0
20250213,130100,381642700,66200,66200,66200,66200,6
20250213,130000,381245500,66200,66200,66200,66200,32
20250213,125900,379127100,66300,66300,66300,66300,0
20250213,125800,379127100,66300,66300,66300,66300,0
20250213,125700,379127100,66300,66300,66300,66300,0
20250213,125600,379127100,66300,66300,66300,66300,0
20250213,125500,379127100,66300,66300,66300,66300,3
20250213,125400,378928200,66200,66200,66200,66200,8
20250213,125300,378398600,66200,66200,66200,66200,7
20250213,125200,377935200,66200,66200,66200,66200,1
20250213,125100,377869000,66200,66200,66200,66200,7
20250213,125000,377405600,66200,66200,66200,66200,0
20250213,124900,377405600,66200,66200,66200,66200,2
20250213,124800,377273200,66200,66200,66200,66200,9
20250213,124700,376677400,66200,66200,66200,66200,30
20250213,124600,374691400,66200,66200,66200,66200,17
20250213,124500,373566000,66200,66200,66200,66200,0
20250213,124400,373566000,66200,66200,66200,66200,2
20250213,124300,373433600,66200,66200,66200,66200,16
20250213,124200,372374400,66200,66200,66200,66200,0
20250213,124100,372374400,66200,66200,66200,66200,2
20250213,124000,372242000,66200,66200,66200,66200,17
20250213,123900,371116600,66200,66200,66200,66200,4
20250213,123800,370851800,66200,66300,66300,66200,9
20250213,123700,370255900,66300,66300,66300,66300,0
20250213,123600,370255900,66300,66300,66300,66300,10
20250213,123500,369592900,66400,66400,66400,66400,0
20250213,123400,369592900,66400,66400,66400,66400,4
20250213,123300,369327300,66400,66400,66400,66400,0
20250213,123200,369327300,66400,66400,66400,66400,0
20250213,123100,369327300,66400,66400,66400,66400,0
20250213,123000,369327300,66400,66300,66400,66300,53
20250213,122900,365810700,66300,66300,66300,66300,3
20250213,122800,365611800,66300,66300,66300,66300,4
20250213,122700,365346600,66300,66300,66300,66300,10
20250213,122600,364683600,66300,66300,66300,66300,0
20250213,122500,364683600,66300,66300,66300,66300,16
20250213,122400,363622800,66300,66300,66300,66300,2
20250213,122300,363490200,66300,66300,66300,66300,0
20250213,122200,363490200,66300,66400,66400,66300,17
20250213,122100,362362100,66400,66400,66400,66400,72
20250213,122000,357581300,66400,66400,66400,66400,0
20250213,121900,357581300,66400,66400,66400,66400,15
20250213,121800,356585300,66600,66600,66600,66600,0
20250213,121700,356585300,66600,66600,66600,66600,0
20250213,121600,356585300,66600,66600,66600,66600,0
20250213,121500,356585300,66600,66600,66600,66600,0
20250213,121400,356585300,66600,66600,66600,66600,0
20250213,121300,356585300,66600,66600,66600,66600,0
20250213,121200,356585300,66600,66600,66600,66600,0
20250213,121100,356585300,66600,66500,66600,66500,37
20250213,121000,354121600,66400,66400,66400,66400,0
20250213,120900,354121600,66400,66400,66400,66400,9
20250213,120800,353524000,66400,66400,66400,66400,0
20250213,120700,353524000,66400,66400,66400,66400,0
20250213,120600,353524000,66400,66400,66400,66400,13
20250213,120500,352660800,66400,66400,66400,66400,0
20250213,120400,352660800,66400,66400,66400,66400,7
20250213,120300,352196000,66400,66400,66400,66400,0
20250213,120200,352196000,66400,66400,66400,66400,101
20250213,120100,345489600,66400,66400,66400,66400,7
20250213,120000,345024800,66400,66400,66400,66400,0
20250213,115900,345024800,66400,66400,66400,66400,0
20250213,115800,345024800,66400,66400,66400,66400,7
20250213,115700,344560000,66600,66600,66600,66600,75
20250213,115600,339565000,66400,66400,66400,66400,14
20250213,115500,338635400,66400,66400,66400,66400,1
20250213,115400,338569000,66500,66500,66600,66500,109
20250213,115300,331320400,66500,66500,66500,66500,112
20250213,115200,323872400,66600,66600,66600,66600,1
20250213,115100,323805800,66600,66600,66600,66600,1
20250213,115000,323739200,66600,66600,66600,66600,0
20250213,114900,323739200,66600,66600,66600,66600,0
20250213,114800,323739200,66600,66600,66600,66600,0
20250213,114700,323739200,66600,66600,66600,66600,54
20250213,114600,320142800,66500,66500,66500,66500,146
20250213,114500,310433800,66400,66400,66400,66400,8
20250213,114400,309902600,66500,66400,66500,66400,240
20250213,114300,293942900,66400,66400,66400,66400,7
20250213,114200,293478100,66400,66400,66400,66400,0
20250213,114100,293478100,66400,66400,66400,66400,0
20250213,114000,293478100,66400,66400,66400,66400,7
20250213,113900,293013300,66400,66400,66400,66400,0
20250213,113800,293013300,66400,66400,66400,66400,7
20250213,113700,292548500,66400,66400,66400,66400,10
20250213,113600,291884500,66400,66400,66400,66400,0
20250213,113500,291884500,66400,66400,66400,66400,7
20250213,113400,291419700,66400,66400,66400,66400,0
20250213,113300,291419700,66400,66400,66400,66400,39
20250213,113200,288830100,66400,66400,66400,66400,0
20250213,113100,288830100,66400,66400,66400,66400,0
20250213,113000,288830100,66400,66400,66400,66400,0
20250213,112900,288830100,66400,66400,66400,66400,0
20250213,112800,288830100,66400,66400,66400,66400,0
20250213,112700,288830100,66400,66200,66400,66200,16
20250213,112600,287768900,66200,66200,66400,66200,535
20250213,112500,252347900,66100,66200,66200,66100,612
20250213,112400,211837300,66200,66200,66200,66200,8
20250213,112300,211307700,66200,66200,66200,66200,0
20250213,112200,211307700,66200,66200,66200,66200,8
20250213,112100,210778100,66200,66200,66200,66200,0
20250213,112000,210778100,66200,66200,66200,66200,0
20250213,111900,210778100,66200,66200,66200,66200,11
20250213,111800,210049900,66200,66200,66200,66200,12
20250213,111700,209255500,66200,66200,66200,66200,10
20250213,111600,208593500,66200,66200,66200,66200,1
20250213,111500,208527300,66200,66100,66300,66100,28
20250213,111400,206671400,66300,66300,66300,66300,12
20250213,111300,205875800,66300,66300,66300,66300,49
20250213,111200,202627100,66100,66100,66100,66100,3
20250213,111100,202428800,66100,66100,66100,66100,8
20250213,111000,201900000,66100,66100,66100,66100,1
20250213,110900,201833900,66100,66100,66100,66100,8
20250213,110800,201305100,66100,66100,66100,66100,1
20250213,110700,201239000,66100,66100,66100,66100,9
20250213,110600,200644100,66100,66100,66100,66100,10
20250213,110500,199983100,66100,66200,66200,66100,5
20250213,110400,199652200,66100,66100,66100,66100,31
20250213,110300,197603100,66100,66200,66200,66100,32
20250213,110200,195484800,66200,66200,66200,66200,16
20250213,110100,194425600,66200,66200,66200,66200,8
20250213,110000,193896000,66200,66200,66200,66200,0
20250213,105900,193896000,66200,66200,66200,66200,3
20250213,105800,193697400,66400,66400,66400,66200,22
20250213,105700,192236800,66400,66400,66400,66400,0
20250213,105600,192236800,66400,66400,66400,66400,6
20250213,105500,191838400,66200,66200,66400,66200,30
20250213,105400,189847200,66200,66200,66200,66200,0
20250213,105300,189847200,66200,66100,66200,66100,3
20250213,105200,189648800,66100,66100,66100,66100,1
20250213,105100,189582700,66200,66200,66200,66200,0
20250213,105000,189582700,66200,66200,66200,66200,2
20250213,104900,189450300,66100,66100,66100,66100,2
20250213,104800,189318100,66100,66100,66100,66100,35
20250213,104700,187004600,66100,66400,66400,66100,260
20250213,104600,169778500,66400,66400,66400,66400,0
20250213,104500,169778500,66400,66400,66400,66400,0
20250213,104400,169778500,66400,66400,66400,66400,7
20250213,104300,169313700,66400,66500,66500,66400,6
20250213,104200,168915000,66400,66400,66500,66400,17
20250213,104100,167785700,66400,66400,66400,66400,0
20250213,104000,167785700,66400,66400,66400,66400,2
20250213,103900,167652900,66500,66500,66500,66500,0
20250213,103800,167652900,66500,66400,66500,66400,4
20250213,103700,167387200,66500,66500,66500,66500,0
20250213,103600,167387200,66500,66500,66500,66500,5
20250213,103500,167054700,66400,66400,66400,66400,0
20250213,103400,167054700,66400,66400,66400,66400,0
20250213,103300,167054700,66400,66400,66400,66400,0
20250213,103200,167054700,66400,66400,66400,66400,1
20250213,103100,166988300,66500,66500,66500,66500,13
20250213,103000,166123800,66500,66500,66500,66500,0
20250213,102900,166123800,66500,66500,66500,66500,0
20250213,102800,166123800,66500,66500,66500,66500,0
20250213,102700,166123800,66500,66500,66500,66500,0
20250213,102600,166123800,66500,66500,66500,66500,1
20250213,102500,166057300,66400,66400,66400,66400,0
20250213,102400,166057300,66400,66400,66400,66400,10
20250213,102300,165393300,66400,66400,66400,66400,0
20250213,102200,165393300,66400,66400,66400,66400,6
20250213,102100,164994900,66400,66400,66400,66400,4
20250213,102000,164729300,66400,66400,66400,66400,0
20250213,101900,164729300,66400,66400,66400,66400,4
20250213,101800,164463700,66500,66500,66500,66500,0
20250213,101700,164463700,66500,66500,66500,66500,0
20250213,101600,164463700,66500,66500,66500,66500,1
20250213,101500,164397200,66500,66500,66500,66500,0
20250213,101400,164397200,66500,66500,66500,66500,0
20250213,101300,164397200,66500,66500,66500,66500,0
20250213,101200,164397200,66500,66500,66500,66500,0
20250213,101100,164397200,66500,66500,66500,66500,50
20250213,101000,161072200,66500,66500,66500,66500,0
20250213,100900,161072200,66500,66500,66500,66500,0
20250213,100800,161072200,66500,66500,66500,66500,0
20250213,100700,161072200,66500,66500,66500,66500,0
20250213,100600,161072200,66500,66300,66500,66300,2
20250213,100500,160939400,66300,66300,66300,66300,3
20250213,100400,160740500,66400,66300,66400,66300,3
20250213,100300,160541400,66200,66200,66200,66200,3
20250213,100200,160342800,66200,66400,66400,66200,20
20250213,100100,159017800,66500,66500,66500,66500,0
20250213,100000,159017800,66500,66500,66500,66500,0
20250213,095900,159017800,66500,66500,66500,66500,0
20250213,095800,159017800,66500,66400,66500,66400,83
20250213,095700,153503400,66400,66400,66400,66400,2
20250213,095600,153370600,66300,66300,66300,66300,55
20250213,095500,149724100,66300,66300,66300,66300,0
20250213,095400,149724100,66300,66300,66300,66300,0
20250213,095300,149724100,66300,66300,66300,66300,0
20250213,095200,149724100,66300,66300,66300,66300,0
20250213,095100,149724100,66300,66300,66300,66300,10
20250213,095000,149061100,66300,66200,66300,66200,10
20250213,094900,148399000,66200,66200,66200,66200,10
20250213,094800,147737000,66300,66300,66300,66300,0
20250213,094700,147737000,66300,66300,66300,66300,0
20250213,094600,147737000,66300,66300,66300,66300,20
20250213,094500,146411000,66200,66200,66200,66200,4
20250213,094400,146146200,66200,66200,66200,66200,0
20250213,094300,146146200,66200,66200,66200,66200,1
20250213,094200,146080000,66200,66200,66200,66200,0
20250213,094100,146080000,66200,66200,66200,66200,0
20250213,094000,146080000,66200,66200,66200,66200,0
20250213,093900,146080000,66200,66200,66200,66200,133
20250213,093800,137275400,66200,66100,66200,66100,46
20250213,093700,134230300,66100,66100,66100,66100,14
20250213,093600,133304900,66100,66100,66100,66100,2
20250213,093500,133172700,66100,66100,66100,66100,2
20250213,093400,133040500,66100,66100,66100,66100,3
20250213,093300,132842200,66200,66200,66200,66100,4
20250213,093200,132577600,66100,66200,66200,66100,50
20250213,093100,129267700,66200,66200,66200,66200,3
20250213,093000,129069100,66200,66200,66200,66200,23
20250213,092900,127546500,66300,66300,66300,66200,102
20250213,092800,120784100,66300,66300,66300,66300,3
20250213,092700,120585200,66400,66400,66400,66400,0
20250213,092600,120585200,66400,66400,66400,66400,2
20250213,092500,120452400,66400,66400,66400,66400,0
20250213,092400,120452400,66400,66400,66400,66400,0
20250213,092300,120452400,66400,66400,66400,66400,0
20250213,092200,120452400,66400,66400,66400,66400,0
20250213,092100,120452400,66400,66400,66400,66400,0
20250213,092000,120452400,66400,66400,66400,66400,0
20250213,091900,120452400,66400,66400,66400,66400,113
20250213,091800,112949200,66400,66400,66400,66400,2
20250213,091700,112816400,66400,66400,66400,66400,11
20250213,091600,112086000,66400,66500,66500,66400,11
20250213,091500,111354600,66500,66500,66500,66500,1
20250213,091400,111288100,66500,66500,66500,66500,1
20250213,091300,111221600,66500,66500,66500,66500,62
20250213,091200,107098600,66500,66500,66500,66500,101
20250213,091100,100382100,66400,66400,66400,66400,30
20250213,091000,98390100,66400,66400,66400,66400,0
20250213,090900,98390100,66400,66400,66400,66400,0
20250213,090800,98390100,66400,66400,66400,66400,0
20250213,090700,98390100,66400,66500,66500,66400,77
20250213,090600,93276900,66600,66600,66600,66600,1
20250213,090500,93210300,66500,66300,66500,66300,734
20250213,090400,44512000,66400,66400,66400,66400,78
20250213,090300,39332800,66500,66500,66500,66500,11
20250213,090200,38601300,66600,66500,66600,66400,150
20250213,090100,28637900,66600,66600,66800,66600,256
20250213,090000,11571000,66500,66500,66500,66500,174
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 190400 711848100 65800 65800 65800 65800 666
3 20250213 190300 711848100 65800 65800 65800 65800 0
4 20250213 190200 711848100 65800 65800 65800 65800 0
5 20250213 190100 711848100 65800 65800 65800 65800 0
6 20250213 190000 711848100 65800 65800 65800 65800 0
7 20250213 185900 711848100 65800 65800 65800 65800 0
8 20250213 185800 711848100 65800 65800 65800 65800 0
9 20250213 185700 711848100 65800 65800 65800 65800 0
10 20250213 185600 711848100 65800 65800 65800 65800 0
11 20250213 185500 711848100 65800 65800 65800 65800 0
12 20250213 185400 711848100 65800 65800 65800 65800 0
13 20250213 185300 711848100 65800 65800 65800 65800 0
14 20250213 185200 711848100 65800 65800 65800 65800 0
15 20250213 185100 711848100 65800 65800 65800 65800 0
16 20250213 185000 711848100 65800 65800 65800 65800 0
17 20250213 184900 711848100 65800 65800 65800 65800 0
18 20250213 184800 711848100 65800 65800 65800 65800 0
19 20250213 184700 711848100 65800 65800 65800 65800 0
20 20250213 184600 711848100 65800 65800 65800 65800 0
21 20250213 184500 711848100 65800 65800 65800 65800 0
22 20250213 184400 711848100 65800 65800 65800 65800 0
23 20250213 184300 711848100 65800 65800 65800 65800 0
24 20250213 184200 711848100 65800 65800 65800 65800 0
25 20250213 184100 711848100 65800 65800 65800 65800 0
26 20250213 184000 711848100 65800 65800 65800 65800 0
27 20250213 183900 711848100 65800 65800 65800 65800 0
28 20250213 183800 711848100 65800 65800 65800 65800 0
29 20250213 183700 711848100 65800 65800 65800 65800 0
30 20250213 183600 711848100 65800 65800 65800 65800 0
31 20250213 183500 711848100 65800 65800 65800 65800 0
32 20250213 183400 711848100 65800 65800 65800 65800 666
33 20250213 183300 711848100 65800 65800 65800 65800 0
34 20250213 183200 711848100 65800 65800 65800 65800 0
35 20250213 183100 711848100 65800 65800 65800 65800 0
36 20250213 183000 711848100 65800 65800 65800 65800 0
37 20250213 182900 711848100 65800 65800 65800 65800 0
38 20250213 182800 711848100 65800 65800 65800 65800 0
39 20250213 182700 711848100 65800 65800 65800 65800 0
40 20250213 182600 711848100 65800 65800 65800 65800 0
41 20250213 182500 711848100 65800 65800 65800 65800 0
42 20250213 182400 711848100 65800 65800 65800 65800 0
43 20250213 182300 711848100 65800 65800 65800 65800 0
44 20250213 182200 711848100 65800 65800 65800 65800 0
45 20250213 182100 711848100 65800 65800 65800 65800 0
46 20250213 182000 711848100 65800 65800 65800 65800 0
47 20250213 181900 711848100 65800 65800 65800 65800 0
48 20250213 181800 711848100 65800 65800 65800 65800 0
49 20250213 181700 711848100 65800 65800 65800 65800 0
50 20250213 181600 711848100 65800 65800 65800 65800 0
51 20250213 181500 711848100 65800 65800 65800 65800 0
52 20250213 181400 711848100 65800 65800 65800 65800 0
53 20250213 181300 711848100 65800 65800 65800 65800 0
54 20250213 181200 711848100 65800 65800 65800 65800 0
55 20250213 181100 711848100 65800 65800 65800 65800 0
56 20250213 181000 711848100 65800 65800 65800 65800 0
57 20250213 180900 711848100 65800 65800 65800 65800 0
58 20250213 180800 711848100 65800 65800 65800 65800 0
59 20250213 180700 711848100 65800 65800 65800 65800 0
60 20250213 180600 711848100 65800 65800 65800 65800 0
61 20250213 180500 711848100 65800 65800 65800 65800 0
62 20250213 180400 711848100 65800 65800 65800 65800 666
63 20250213 180300 711848100 65800 65800 65800 65800 0
64 20250213 180200 711848100 65800 65800 65800 65800 0
65 20250213 180100 711848100 65800 65800 65800 65800 0
66 20250213 180000 711848100 65800 65800 65800 65800 0
67 20250213 175900 711848100 65800 65800 65800 65800 0
68 20250213 175800 711848100 65800 65800 65800 65800 0
69 20250213 175700 711848100 65800 65800 65800 65800 0
70 20250213 175600 711848100 65800 65800 65800 65800 0
71 20250213 175500 711848100 65800 65800 65800 65800 0
72 20250213 175400 711848100 65800 65800 65800 65800 0
73 20250213 175300 711848100 65800 65800 65800 65800 0
74 20250213 175200 711848100 65800 65800 65800 65800 0
75 20250213 175100 711848100 65800 65800 65800 65800 0
76 20250213 175000 711848100 65800 65800 65800 65800 0
77 20250213 174900 711848100 65800 65800 65800 65800 0
78 20250213 174800 711848100 65800 65800 65800 65800 0
79 20250213 174700 711848100 65800 65800 65800 65800 0
80 20250213 174600 711848100 65800 65800 65800 65800 0
81 20250213 174500 711848100 65800 65800 65800 65800 0
82 20250213 174400 711848100 65800 65800 65800 65800 0
83 20250213 174300 711848100 65800 65800 65800 65800 0
84 20250213 174200 711848100 65800 65800 65800 65800 0
85 20250213 174100 711848100 65800 65800 65800 65800 0
86 20250213 174000 711848100 65800 65800 65800 65800 0
87 20250213 173900 711848100 65800 65800 65800 65800 0
88 20250213 173800 711848100 65800 65800 65800 65800 0
89 20250213 173700 711848100 65800 65800 65800 65800 0
90 20250213 173600 711848100 65800 65800 65800 65800 0
91 20250213 173500 711848100 65800 65800 65800 65800 0
92 20250213 173400 711848100 65800 65800 65800 65800 666
93 20250213 173300 711848100 65800 65800 65800 65800 0
94 20250213 173200 711848100 65800 65800 65800 65800 0
95 20250213 173100 711848100 65800 65800 65800 65800 0
96 20250213 173000 711848100 65800 65800 65800 65800 0
97 20250213 172900 711848100 65800 65800 65800 65800 0
98 20250213 172800 711848100 65800 65800 65800 65800 0
99 20250213 172700 711848100 65800 65800 65800 65800 0
100 20250213 172600 711848100 65800 65800 65800 65800 0
101 20250213 172500 711848100 65800 65800 65800 65800 0
102 20250213 172400 711848100 65800 65800 65800 65800 0
103 20250213 172300 711848100 65800 65800 65800 65800 0
104 20250213 172200 711848100 65800 65800 65800 65800 0
105 20250213 172100 711848100 65800 65800 65800 65800 0
106 20250213 172000 711848100 65800 65800 65800 65800 0
107 20250213 171900 711848100 65800 65800 65800 65800 0
108 20250213 171800 711848100 65800 65800 65800 65800 0
109 20250213 171700 711848100 65800 65800 65800 65800 0
110 20250213 171600 711848100 65800 65800 65800 65800 0
111 20250213 171500 711848100 65800 65800 65800 65800 0
112 20250213 171400 711848100 65800 65800 65800 65800 0
113 20250213 171300 711848100 65800 65800 65800 65800 0
114 20250213 171200 711848100 65800 65800 65800 65800 0
115 20250213 171100 711848100 65800 65800 65800 65800 0
116 20250213 171000 711848100 65800 65800 65800 65800 0
117 20250213 170900 711848100 65800 65800 65800 65800 0
118 20250213 170800 711848100 65800 65800 65800 65800 0
119 20250213 170700 711848100 65800 65800 65800 65800 0
120 20250213 170600 711848100 65800 65800 65800 65800 0
121 20250213 170500 711848100 65800 65800 65800 65800 0
122 20250213 170400 711848100 65800 65800 65800 65800 666
123 20250213 170300 711848100 65800 65800 65800 65800 0
124 20250213 170200 711848100 65800 65800 65800 65800 0
125 20250213 170100 711848100 65800 65800 65800 65800 0
126 20250213 170000 711848100 65800 65800 65800 65800 0
127 20250213 165900 711848100 65800 65800 65800 65800 0
128 20250213 165800 711848100 65800 65800 65800 65800 0
129 20250213 165700 711848100 65800 65800 65800 65800 0
130 20250213 165600 711848100 65800 65800 65800 65800 0
131 20250213 165500 711848100 65800 65800 65800 65800 0
132 20250213 165400 711848100 65800 65800 65800 65800 0
133 20250213 165300 711848100 65800 65800 65800 65800 0
134 20250213 165200 711848100 65800 65800 65800 65800 0
135 20250213 165100 711848100 65800 65800 65800 65800 0
136 20250213 165000 711848100 65800 65800 65800 65800 0
137 20250213 164900 711848100 65800 65800 65800 65800 0
138 20250213 164800 711848100 65800 65800 65800 65800 0
139 20250213 164700 711848100 65800 65800 65800 65800 0
140 20250213 164600 711848100 65800 65800 65800 65800 0
141 20250213 164500 711848100 65800 65800 65800 65800 0
142 20250213 164400 711848100 65800 65800 65800 65800 0
143 20250213 164300 711848100 65800 65800 65800 65800 0
144 20250213 164200 711848100 65800 65800 65800 65800 0
145 20250213 164100 711848100 65800 65800 65800 65800 0
146 20250213 164000 711848100 65800 65800 65800 65800 0
147 20250213 163900 711848100 65800 65800 65800 65800 0
148 20250213 163800 711848100 65800 65800 65800 65800 0
149 20250213 163700 711848100 65800 65800 65800 65800 0
150 20250213 163600 711848100 65800 65800 65800 65800 0
151 20250213 163500 711848100 65800 65800 65800 65800 0
152 20250213 163400 711848100 65800 65800 65800 65800 666
153 20250213 163300 711848100 65800 65800 65800 65800 0
154 20250213 163200 711848100 65800 65800 65800 65800 0
155 20250213 163100 711848100 65800 65800 65800 65800 0
156 20250213 163000 711848100 65800 65800 65800 65800 0
157 20250213 162900 711848100 65800 65800 65800 65800 0
158 20250213 162800 711848100 65800 65800 65800 65800 0
159 20250213 162700 711848100 65800 65800 65800 65800 0
160 20250213 162600 711848100 65800 65800 65800 65800 0
161 20250213 162500 711848100 65800 65800 65800 65800 0
162 20250213 162400 711848100 65800 65800 65800 65800 0
163 20250213 162300 711848100 65800 65800 65800 65800 0
164 20250213 162200 711848100 65800 65800 65800 65800 0
165 20250213 162100 711848100 65800 65800 65800 65800 0
166 20250213 162000 711848100 65800 65800 65800 65800 0
167 20250213 161900 711848100 65800 65800 65800 65800 0
168 20250213 161800 711848100 65800 65800 65800 65800 0
169 20250213 161700 711848100 65800 65800 65800 65800 0
170 20250213 161600 711848100 65800 65800 65800 65800 0
171 20250213 161500 711848100 65800 65800 65800 65800 0
172 20250213 161400 711848100 65800 65800 65800 65800 0
173 20250213 161300 711848100 65800 65800 65800 65800 0
174 20250213 161200 711848100 65800 65800 65800 65800 0
175 20250213 161100 711848100 65800 65800 65800 65800 0
176 20250213 161000 711848100 65800 65800 65800 65800 0
177 20250213 160900 711848100 65800 65800 65800 65800 0
178 20250213 160800 711848100 65800 65800 65800 65800 0
179 20250213 160700 711848100 65800 65800 65800 65800 0
180 20250213 160600 711848100 65800 65800 65800 65800 0
181 20250213 160500 711848100 65800 65800 65800 65800 0
182 20250213 160400 711848100 65800 65800 65800 65800 666
183 20250213 160300 711848100 65800 65800 65800 65800 0
184 20250213 160200 711848100 65800 65800 65800 65800 0
185 20250213 160100 711848100 65800 65800 65800 65800 0
186 20250213 160000 711848100 65800 65800 65800 65800 0
187 20250213 155900 711848100 65800 65800 65800 65800 0
188 20250213 155800 711848100 65800 65800 65800 65800 0
189 20250213 155700 711848100 65800 65800 65800 65800 0
190 20250213 155600 711848100 65800 65800 65800 65800 0
191 20250213 155500 711848100 65800 65800 65800 65800 0
192 20250213 155400 711848100 65800 65800 65800 65800 0
193 20250213 155300 711848100 65800 65800 65800 65800 0
194 20250213 155200 711848100 65800 65800 65800 65800 0
195 20250213 155100 711848100 65800 65800 65800 65800 0
196 20250213 155000 711848100 65800 65800 65800 65800 0
197 20250213 154900 711848100 65800 65800 65800 65800 0
198 20250213 154800 711848100 65800 65800 65800 65800 0
199 20250213 154700 711848100 65800 65800 65800 65800 0
200 20250213 154600 711848100 65800 65800 65800 65800 0
201 20250213 154500 711848100 65800 65800 65800 65800 0
202 20250213 154400 711848100 65800 65800 65800 65800 0
203 20250213 154300 711848100 65800 65800 65800 65800 0
204 20250213 154200 711848100 65800 65800 65800 65800 0
205 20250213 154100 711848100 65800 65800 65800 65800 0
206 20250213 154000 711848100 65800 65800 65800 65800 0
207 20250213 153900 711848100 65800 65800 65800 65800 0
208 20250213 153800 711848100 65800 65800 65800 65800 0
209 20250213 153700 711848100 65800 65800 65800 65800 0
210 20250213 153600 711848100 65800 65800 65800 65800 0
211 20250213 153500 711848100 65800 65800 65800 65800 0
212 20250213 153400 711848100 65800 65800 65800 65800 666
213 20250213 153300 711848100 65800 65800 65800 65800 0
214 20250213 153200 711848100 65800 65800 65800 65800 0
215 20250213 153100 711848100 65800 65800 65800 65800 0
216 20250213 153000 711848100 65800 65800 65800 65800 666
217 20250213 152900 668025300 65900 65900 65900 65900 0
218 20250213 152800 668025300 65900 65900 65900 65900 0
219 20250213 152700 668025300 65900 65900 65900 65900 0
220 20250213 152600 668025300 65900 65900 65900 65900 0
221 20250213 152500 668025300 65900 65900 65900 65900 0
222 20250213 152400 668025300 65900 65900 65900 65900 0
223 20250213 152300 668025300 65900 65900 65900 65900 0
224 20250213 152200 668025300 65900 65900 65900 65900 0
225 20250213 152100 668025300 65900 65900 65900 65900 0
226 20250213 152000 668025300 65900 65900 65900 65900 0
227 20250213 151900 668025300 65900 65900 66000 65900 19
228 20250213 151800 666772500 65900 65900 65900 65900 16
229 20250213 151700 665718100 65900 65900 65900 65900 2
230 20250213 151600 665586300 65900 65900 65900 65800 60
231 20250213 151500 661633500 65900 65900 65900 65900 63
232 20250213 151400 657481800 65900 65900 65900 65900 0
233 20250213 151300 657481800 65900 65900 65900 65900 7
234 20250213 151200 657020500 65900 65900 65900 65900 13
235 20250213 151100 656163800 65900 65900 65900 65900 16
236 20250213 151000 655109400 66000 66000 66000 66000 6
237 20250213 150900 654713400 65900 65900 65900 65900 0
238 20250213 150800 654713400 65900 65900 65900 65900 12
239 20250213 150700 653922600 65900 65900 65900 65900 2
240 20250213 150600 653790800 65900 65900 65900 65900 37
241 20250213 150500 651352500 65900 65900 65900 65900 13
242 20250213 150400 650495800 65800 65800 65800 65800 6
243 20250213 150300 650101000 65800 65800 65800 65800 0
244 20250213 150200 650101000 65800 65800 65800 65800 9
245 20250213 150100 649508800 65800 65800 65800 65800 0
246 20250213 150000 649508800 65800 65800 65800 65800 15
247 20250213 145900 648521800 65800 65800 65800 65800 47
248 20250213 145800 645429200 65800 65800 65800 65800 0
249 20250213 145700 645429200 65800 65800 65800 65800 11
250 20250213 145600 644705400 65800 65800 65800 65800 0
251 20250213 145500 644705400 65800 65800 65800 65800 1
252 20250213 145400 644639600 65800 66000 66000 65800 27
253 20250213 145300 642860000 65800 66000 66000 65800 59
254 20250213 145200 638976000 65800 65800 65800 65800 11
255 20250213 145100 638252200 65800 65900 65900 65800 25
256 20250213 145000 636607000 65800 65800 65800 65800 0
257 20250213 144900 636607000 65800 65800 65800 65800 12
258 20250213 144800 635817400 65800 65800 65800 65800 0
259 20250213 144700 635817400 65800 65800 65800 65800 10
260 20250213 144600 635159400 65800 65800 65800 65800 0
261 20250213 144500 635159400 65800 65800 65800 65800 400
262 20250213 144400 608839400 65900 65800 65900 65800 17
263 20250213 144300 607720200 66000 65800 66000 65800 2
264 20250213 144200 607588400 65800 65800 65800 65800 2
265 20250213 144100 607456800 65900 65900 65900 65900 12
266 20250213 144000 606666000 65900 65900 65900 65900 0
267 20250213 143900 606666000 65900 65900 65900 65900 11
268 20250213 143800 605941100 65900 65900 65900 65900 9
269 20250213 143700 605348000 65900 65900 65900 65900 3
270 20250213 143600 605150300 65900 65900 65900 65900 7
271 20250213 143500 604689000 65800 65800 65800 65800 0
272 20250213 143400 604689000 65800 65800 65800 65800 0
273 20250213 143300 604689000 65800 65800 65800 65800 6
274 20250213 143200 604294200 65800 65800 65800 65800 0
275 20250213 143100 604294200 65800 65800 65800 65800 12
276 20250213 143000 603504600 65800 65800 65800 65800 0
277 20250213 142900 603504600 65800 65800 65800 65800 7
278 20250213 142800 603044000 65800 65800 66000 65800 126
279 20250213 142700 594743700 65800 65900 65900 65800 97
280 20250213 142600 588355900 65900 65900 65900 65900 78
281 20250213 142500 583215700 65900 65900 65900 65900 14
282 20250213 142400 582293100 65900 65900 65900 65900 161
283 20250213 142300 571683200 65900 65800 65900 65800 69
284 20250213 142200 567142000 65800 65800 65800 65800 242
285 20250213 142100 551218400 65900 65900 65900 65900 0
286 20250213 142000 551218400 65900 65900 65900 65900 85
287 20250213 141900 545616900 65900 65900 65900 65900 58
288 20250213 141800 541794700 65900 66000 66000 65900 38
289 20250213 141700 539290300 66000 66000 66000 66000 80
290 20250213 141600 534010300 66000 66000 66000 66000 52
291 20250213 141500 530578300 66000 66000 66000 66000 28
292 20250213 141400 528730300 66000 66000 66000 66000 41
293 20250213 141300 526024300 66100 66100 66100 66100 0
294 20250213 141200 526024300 66100 66100 66100 66100 59
295 20250213 141100 522124400 66100 66100 66100 66000 62
296 20250213 141000 518026900 66100 66100 66200 66100 59
297 20250213 140900 514126900 66100 66100 66100 66100 0
298 20250213 140800 514126900 66100 66100 66100 66100 0
299 20250213 140700 514126900 66100 66100 66100 66100 8
300 20250213 140600 513598100 66100 66100 66100 66100 1
301 20250213 140500 513532000 66100 66000 66100 66000 106
302 20250213 140400 506527200 66100 66000 66100 66000 67
303 20250213 140300 502105100 66000 66000 66000 66000 5
304 20250213 140200 501775100 66000 66000 66000 66000 10
305 20250213 140100 501115100 66000 66000 66000 66000 0
306 20250213 140000 501115100 66000 66000 66000 66000 3
307 20250213 135900 500917100 66000 66000 66000 66000 7
308 20250213 135800 500455100 66000 66000 66000 66000 0
309 20250213 135700 500455100 66000 66000 66000 66000 44
310 20250213 135600 497551100 66200 66200 66200 66200 2
311 20250213 135500 497418700 66000 66100 66100 66000 626
312 20250213 135400 456077000 66100 66100 66100 66100 7
313 20250213 135300 455614300 66100 66100 66100 66100 0
314 20250213 135200 455614300 66100 66100 66100 66100 1
315 20250213 135100 455548200 66200 66100 66200 66100 8
316 20250213 135000 455019300 66100 66100 66100 66100 0
317 20250213 134900 455019300 66100 66100 66100 66100 7
318 20250213 134800 454556600 66100 66100 66100 66100 0
319 20250213 134700 454556600 66100 66100 66100 66100 0
320 20250213 134600 454556600 66100 66100 66100 66100 20
321 20250213 134500 453234600 66100 66100 66100 66100 10
322 20250213 134400 452573600 66100 66100 66100 66100 0
323 20250213 134300 452573600 66100 66100 66100 66100 7
324 20250213 134200 452110900 66100 66200 66200 66100 212
325 20250213 134100 438077600 66200 66200 66200 66200 9
326 20250213 134000 437481800 66200 66200 66200 66200 0
327 20250213 133900 437481800 66200 66200 66200 66200 0
328 20250213 133800 437481800 66200 66200 66200 66200 7
329 20250213 133700 437018400 66200 66200 66200 66200 1
330 20250213 133600 436952200 66200 66200 66300 66200 250
331 20250213 133500 420398500 66200 66200 66200 66200 7
332 20250213 133400 419935100 66200 66200 66200 66200 16
333 20250213 133300 418875900 66100 66100 66100 66100 7
334 20250213 133200 418413200 66200 66200 66200 66200 0
335 20250213 133100 418413200 66200 66200 66200 66200 0
336 20250213 133000 418413200 66200 66200 66200 66200 0
337 20250213 132900 418413200 66200 66200 66200 66200 0
338 20250213 132800 418413200 66200 66200 66200 66200 1
339 20250213 132700 418347000 66200 66200 66200 66200 5
340 20250213 132600 418016000 66100 66100 66100 66100 140
341 20250213 132500 408762000 66100 66100 66100 66100 32
342 20250213 132400 406646800 66100 66100 66100 66100 0
343 20250213 132300 406646800 66100 66100 66100 66100 5
344 20250213 132200 406316300 66100 66100 66100 66100 90
345 20250213 132100 400367300 66100 66100 66100 66100 0
346 20250213 132000 400367300 66100 66100 66100 66100 7
347 20250213 131900 399904600 66100 66100 66100 66100 0
348 20250213 131800 399904600 66100 66100 66100 66100 9
349 20250213 131700 399309700 66100 66100 66100 66100 9
350 20250213 131600 398714800 66100 66100 66100 66100 0
351 20250213 131500 398714800 66100 66100 66100 66100 1
352 20250213 131400 398648700 66100 66100 66200 66100 78
353 20250213 131300 393492000 66200 66200 66200 66200 0
354 20250213 131200 393492000 66200 66200 66200 66100 116
355 20250213 131100 385813300 66200 66200 66200 66200 0
356 20250213 131000 385813300 66200 66200 66200 66200 0
357 20250213 130900 385813300 66200 66200 66200 66200 7
358 20250213 130800 385349900 66200 66200 66200 66200 0
359 20250213 130700 385349900 66200 66200 66200 66200 15
360 20250213 130600 384356900 66200 66200 66200 66200 2
361 20250213 130500 384224500 66200 66200 66200 66200 20
362 20250213 130400 382900500 66200 66200 66200 66200 19
363 20250213 130300 381642700 66200 66200 66200 66200 0
364 20250213 130200 381642700 66200 66200 66200 66200 0
365 20250213 130100 381642700 66200 66200 66200 66200 6
366 20250213 130000 381245500 66200 66200 66200 66200 32
367 20250213 125900 379127100 66300 66300 66300 66300 0
368 20250213 125800 379127100 66300 66300 66300 66300 0
369 20250213 125700 379127100 66300 66300 66300 66300 0
370 20250213 125600 379127100 66300 66300 66300 66300 0
371 20250213 125500 379127100 66300 66300 66300 66300 3
372 20250213 125400 378928200 66200 66200 66200 66200 8
373 20250213 125300 378398600 66200 66200 66200 66200 7
374 20250213 125200 377935200 66200 66200 66200 66200 1
375 20250213 125100 377869000 66200 66200 66200 66200 7
376 20250213 125000 377405600 66200 66200 66200 66200 0
377 20250213 124900 377405600 66200 66200 66200 66200 2
378 20250213 124800 377273200 66200 66200 66200 66200 9
379 20250213 124700 376677400 66200 66200 66200 66200 30
380 20250213 124600 374691400 66200 66200 66200 66200 17
381 20250213 124500 373566000 66200 66200 66200 66200 0
382 20250213 124400 373566000 66200 66200 66200 66200 2
383 20250213 124300 373433600 66200 66200 66200 66200 16
384 20250213 124200 372374400 66200 66200 66200 66200 0
385 20250213 124100 372374400 66200 66200 66200 66200 2
386 20250213 124000 372242000 66200 66200 66200 66200 17
387 20250213 123900 371116600 66200 66200 66200 66200 4
388 20250213 123800 370851800 66200 66300 66300 66200 9
389 20250213 123700 370255900 66300 66300 66300 66300 0
390 20250213 123600 370255900 66300 66300 66300 66300 10
391 20250213 123500 369592900 66400 66400 66400 66400 0
392 20250213 123400 369592900 66400 66400 66400 66400 4
393 20250213 123300 369327300 66400 66400 66400 66400 0
394 20250213 123200 369327300 66400 66400 66400 66400 0
395 20250213 123100 369327300 66400 66400 66400 66400 0
396 20250213 123000 369327300 66400 66300 66400 66300 53
397 20250213 122900 365810700 66300 66300 66300 66300 3
398 20250213 122800 365611800 66300 66300 66300 66300 4
399 20250213 122700 365346600 66300 66300 66300 66300 10
400 20250213 122600 364683600 66300 66300 66300 66300 0
401 20250213 122500 364683600 66300 66300 66300 66300 16
402 20250213 122400 363622800 66300 66300 66300 66300 2
403 20250213 122300 363490200 66300 66300 66300 66300 0
404 20250213 122200 363490200 66300 66400 66400 66300 17
405 20250213 122100 362362100 66400 66400 66400 66400 72
406 20250213 122000 357581300 66400 66400 66400 66400 0
407 20250213 121900 357581300 66400 66400 66400 66400 15
408 20250213 121800 356585300 66600 66600 66600 66600 0
409 20250213 121700 356585300 66600 66600 66600 66600 0
410 20250213 121600 356585300 66600 66600 66600 66600 0
411 20250213 121500 356585300 66600 66600 66600 66600 0
412 20250213 121400 356585300 66600 66600 66600 66600 0
413 20250213 121300 356585300 66600 66600 66600 66600 0
414 20250213 121200 356585300 66600 66600 66600 66600 0
415 20250213 121100 356585300 66600 66500 66600 66500 37
416 20250213 121000 354121600 66400 66400 66400 66400 0
417 20250213 120900 354121600 66400 66400 66400 66400 9
418 20250213 120800 353524000 66400 66400 66400 66400 0
419 20250213 120700 353524000 66400 66400 66400 66400 0
420 20250213 120600 353524000 66400 66400 66400 66400 13
421 20250213 120500 352660800 66400 66400 66400 66400 0
422 20250213 120400 352660800 66400 66400 66400 66400 7
423 20250213 120300 352196000 66400 66400 66400 66400 0
424 20250213 120200 352196000 66400 66400 66400 66400 101
425 20250213 120100 345489600 66400 66400 66400 66400 7
426 20250213 120000 345024800 66400 66400 66400 66400 0
427 20250213 115900 345024800 66400 66400 66400 66400 0
428 20250213 115800 345024800 66400 66400 66400 66400 7
429 20250213 115700 344560000 66600 66600 66600 66600 75
430 20250213 115600 339565000 66400 66400 66400 66400 14
431 20250213 115500 338635400 66400 66400 66400 66400 1
432 20250213 115400 338569000 66500 66500 66600 66500 109
433 20250213 115300 331320400 66500 66500 66500 66500 112
434 20250213 115200 323872400 66600 66600 66600 66600 1
435 20250213 115100 323805800 66600 66600 66600 66600 1
436 20250213 115000 323739200 66600 66600 66600 66600 0
437 20250213 114900 323739200 66600 66600 66600 66600 0
438 20250213 114800 323739200 66600 66600 66600 66600 0
439 20250213 114700 323739200 66600 66600 66600 66600 54
440 20250213 114600 320142800 66500 66500 66500 66500 146
441 20250213 114500 310433800 66400 66400 66400 66400 8
442 20250213 114400 309902600 66500 66400 66500 66400 240
443 20250213 114300 293942900 66400 66400 66400 66400 7
444 20250213 114200 293478100 66400 66400 66400 66400 0
445 20250213 114100 293478100 66400 66400 66400 66400 0
446 20250213 114000 293478100 66400 66400 66400 66400 7
447 20250213 113900 293013300 66400 66400 66400 66400 0
448 20250213 113800 293013300 66400 66400 66400 66400 7
449 20250213 113700 292548500 66400 66400 66400 66400 10
450 20250213 113600 291884500 66400 66400 66400 66400 0
451 20250213 113500 291884500 66400 66400 66400 66400 7
452 20250213 113400 291419700 66400 66400 66400 66400 0
453 20250213 113300 291419700 66400 66400 66400 66400 39
454 20250213 113200 288830100 66400 66400 66400 66400 0
455 20250213 113100 288830100 66400 66400 66400 66400 0
456 20250213 113000 288830100 66400 66400 66400 66400 0
457 20250213 112900 288830100 66400 66400 66400 66400 0
458 20250213 112800 288830100 66400 66400 66400 66400 0
459 20250213 112700 288830100 66400 66200 66400 66200 16
460 20250213 112600 287768900 66200 66200 66400 66200 535
461 20250213 112500 252347900 66100 66200 66200 66100 612
462 20250213 112400 211837300 66200 66200 66200 66200 8
463 20250213 112300 211307700 66200 66200 66200 66200 0
464 20250213 112200 211307700 66200 66200 66200 66200 8
465 20250213 112100 210778100 66200 66200 66200 66200 0
466 20250213 112000 210778100 66200 66200 66200 66200 0
467 20250213 111900 210778100 66200 66200 66200 66200 11
468 20250213 111800 210049900 66200 66200 66200 66200 12
469 20250213 111700 209255500 66200 66200 66200 66200 10
470 20250213 111600 208593500 66200 66200 66200 66200 1
471 20250213 111500 208527300 66200 66100 66300 66100 28
472 20250213 111400 206671400 66300 66300 66300 66300 12
473 20250213 111300 205875800 66300 66300 66300 66300 49
474 20250213 111200 202627100 66100 66100 66100 66100 3
475 20250213 111100 202428800 66100 66100 66100 66100 8
476 20250213 111000 201900000 66100 66100 66100 66100 1
477 20250213 110900 201833900 66100 66100 66100 66100 8
478 20250213 110800 201305100 66100 66100 66100 66100 1
479 20250213 110700 201239000 66100 66100 66100 66100 9
480 20250213 110600 200644100 66100 66100 66100 66100 10
481 20250213 110500 199983100 66100 66200 66200 66100 5
482 20250213 110400 199652200 66100 66100 66100 66100 31
483 20250213 110300 197603100 66100 66200 66200 66100 32
484 20250213 110200 195484800 66200 66200 66200 66200 16
485 20250213 110100 194425600 66200 66200 66200 66200 8
486 20250213 110000 193896000 66200 66200 66200 66200 0
487 20250213 105900 193896000 66200 66200 66200 66200 3
488 20250213 105800 193697400 66400 66400 66400 66200 22
489 20250213 105700 192236800 66400 66400 66400 66400 0
490 20250213 105600 192236800 66400 66400 66400 66400 6
491 20250213 105500 191838400 66200 66200 66400 66200 30
492 20250213 105400 189847200 66200 66200 66200 66200 0
493 20250213 105300 189847200 66200 66100 66200 66100 3
494 20250213 105200 189648800 66100 66100 66100 66100 1
495 20250213 105100 189582700 66200 66200 66200 66200 0
496 20250213 105000 189582700 66200 66200 66200 66200 2
497 20250213 104900 189450300 66100 66100 66100 66100 2
498 20250213 104800 189318100 66100 66100 66100 66100 35
499 20250213 104700 187004600 66100 66400 66400 66100 260
500 20250213 104600 169778500 66400 66400 66400 66400 0
501 20250213 104500 169778500 66400 66400 66400 66400 0
502 20250213 104400 169778500 66400 66400 66400 66400 7
503 20250213 104300 169313700 66400 66500 66500 66400 6
504 20250213 104200 168915000 66400 66400 66500 66400 17
505 20250213 104100 167785700 66400 66400 66400 66400 0
506 20250213 104000 167785700 66400 66400 66400 66400 2
507 20250213 103900 167652900 66500 66500 66500 66500 0
508 20250213 103800 167652900 66500 66400 66500 66400 4
509 20250213 103700 167387200 66500 66500 66500 66500 0
510 20250213 103600 167387200 66500 66500 66500 66500 5
511 20250213 103500 167054700 66400 66400 66400 66400 0
512 20250213 103400 167054700 66400 66400 66400 66400 0
513 20250213 103300 167054700 66400 66400 66400 66400 0
514 20250213 103200 167054700 66400 66400 66400 66400 1
515 20250213 103100 166988300 66500 66500 66500 66500 13
516 20250213 103000 166123800 66500 66500 66500 66500 0
517 20250213 102900 166123800 66500 66500 66500 66500 0
518 20250213 102800 166123800 66500 66500 66500 66500 0
519 20250213 102700 166123800 66500 66500 66500 66500 0
520 20250213 102600 166123800 66500 66500 66500 66500 1
521 20250213 102500 166057300 66400 66400 66400 66400 0
522 20250213 102400 166057300 66400 66400 66400 66400 10
523 20250213 102300 165393300 66400 66400 66400 66400 0
524 20250213 102200 165393300 66400 66400 66400 66400 6
525 20250213 102100 164994900 66400 66400 66400 66400 4
526 20250213 102000 164729300 66400 66400 66400 66400 0
527 20250213 101900 164729300 66400 66400 66400 66400 4
528 20250213 101800 164463700 66500 66500 66500 66500 0
529 20250213 101700 164463700 66500 66500 66500 66500 0
530 20250213 101600 164463700 66500 66500 66500 66500 1
531 20250213 101500 164397200 66500 66500 66500 66500 0
532 20250213 101400 164397200 66500 66500 66500 66500 0
533 20250213 101300 164397200 66500 66500 66500 66500 0
534 20250213 101200 164397200 66500 66500 66500 66500 0
535 20250213 101100 164397200 66500 66500 66500 66500 50
536 20250213 101000 161072200 66500 66500 66500 66500 0
537 20250213 100900 161072200 66500 66500 66500 66500 0
538 20250213 100800 161072200 66500 66500 66500 66500 0
539 20250213 100700 161072200 66500 66500 66500 66500 0
540 20250213 100600 161072200 66500 66300 66500 66300 2
541 20250213 100500 160939400 66300 66300 66300 66300 3
542 20250213 100400 160740500 66400 66300 66400 66300 3
543 20250213 100300 160541400 66200 66200 66200 66200 3
544 20250213 100200 160342800 66200 66400 66400 66200 20
545 20250213 100100 159017800 66500 66500 66500 66500 0
546 20250213 100000 159017800 66500 66500 66500 66500 0
547 20250213 095900 159017800 66500 66500 66500 66500 0
548 20250213 095800 159017800 66500 66400 66500 66400 83
549 20250213 095700 153503400 66400 66400 66400 66400 2
550 20250213 095600 153370600 66300 66300 66300 66300 55
551 20250213 095500 149724100 66300 66300 66300 66300 0
552 20250213 095400 149724100 66300 66300 66300 66300 0
553 20250213 095300 149724100 66300 66300 66300 66300 0
554 20250213 095200 149724100 66300 66300 66300 66300 0
555 20250213 095100 149724100 66300 66300 66300 66300 10
556 20250213 095000 149061100 66300 66200 66300 66200 10
557 20250213 094900 148399000 66200 66200 66200 66200 10
558 20250213 094800 147737000 66300 66300 66300 66300 0
559 20250213 094700 147737000 66300 66300 66300 66300 0
560 20250213 094600 147737000 66300 66300 66300 66300 20
561 20250213 094500 146411000 66200 66200 66200 66200 4
562 20250213 094400 146146200 66200 66200 66200 66200 0
563 20250213 094300 146146200 66200 66200 66200 66200 1
564 20250213 094200 146080000 66200 66200 66200 66200 0
565 20250213 094100 146080000 66200 66200 66200 66200 0
566 20250213 094000 146080000 66200 66200 66200 66200 0
567 20250213 093900 146080000 66200 66200 66200 66200 133
568 20250213 093800 137275400 66200 66100 66200 66100 46
569 20250213 093700 134230300 66100 66100 66100 66100 14
570 20250213 093600 133304900 66100 66100 66100 66100 2
571 20250213 093500 133172700 66100 66100 66100 66100 2
572 20250213 093400 133040500 66100 66100 66100 66100 3
573 20250213 093300 132842200 66200 66200 66200 66100 4
574 20250213 093200 132577600 66100 66200 66200 66100 50
575 20250213 093100 129267700 66200 66200 66200 66200 3
576 20250213 093000 129069100 66200 66200 66200 66200 23
577 20250213 092900 127546500 66300 66300 66300 66200 102
578 20250213 092800 120784100 66300 66300 66300 66300 3
579 20250213 092700 120585200 66400 66400 66400 66400 0
580 20250213 092600 120585200 66400 66400 66400 66400 2
581 20250213 092500 120452400 66400 66400 66400 66400 0
582 20250213 092400 120452400 66400 66400 66400 66400 0
583 20250213 092300 120452400 66400 66400 66400 66400 0
584 20250213 092200 120452400 66400 66400 66400 66400 0
585 20250213 092100 120452400 66400 66400 66400 66400 0
586 20250213 092000 120452400 66400 66400 66400 66400 0
587 20250213 091900 120452400 66400 66400 66400 66400 113
588 20250213 091800 112949200 66400 66400 66400 66400 2
589 20250213 091700 112816400 66400 66400 66400 66400 11
590 20250213 091600 112086000 66400 66500 66500 66400 11
591 20250213 091500 111354600 66500 66500 66500 66500 1
592 20250213 091400 111288100 66500 66500 66500 66500 1
593 20250213 091300 111221600 66500 66500 66500 66500 62
594 20250213 091200 107098600 66500 66500 66500 66500 101
595 20250213 091100 100382100 66400 66400 66400 66400 30
596 20250213 091000 98390100 66400 66400 66400 66400 0
597 20250213 090900 98390100 66400 66400 66400 66400 0
598 20250213 090800 98390100 66400 66400 66400 66400 0
599 20250213 090700 98390100 66400 66500 66500 66400 77
600 20250213 090600 93276900 66600 66600 66600 66600 1
601 20250213 090500 93210300 66500 66300 66500 66300 734
602 20250213 090400 44512000 66400 66400 66400 66400 78
603 20250213 090300 39332800 66500 66500 66500 66500 11
604 20250213 090200 38601300 66600 66500 66600 66400 150
605 20250213 090100 28637900 66600 66600 66800 66600 256
606 20250213 090000 11571000 66500 66500 66500 66500 174