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

667
092230/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,200500,80515900,54600,54600,54600,54600,51
20250213,200400,80515900,54600,54600,54600,54600,0
20250213,200300,80515900,54600,54600,54600,54600,0
20250213,200200,80515900,54600,54600,54600,54600,0
20250213,200100,80515900,54600,54600,54600,54600,0
20250213,200000,80515900,54600,54600,54600,54600,0
20250213,195900,80515900,54600,54600,54600,54600,0
20250213,195800,80515900,54600,54600,54600,54600,0
20250213,195700,80515900,54600,54600,54600,54600,0
20250213,195600,80515900,54600,54600,54600,54600,0
20250213,195500,80515900,54600,54600,54600,54600,0
20250213,195400,80515900,54600,54600,54600,54600,0
20250213,195300,80515900,54600,54600,54600,54600,0
20250213,195200,80515900,54600,54600,54600,54600,0
20250213,195100,80515900,54600,54600,54600,54600,0
20250213,195000,80515900,54600,54600,54600,54600,0
20250213,194900,80515900,54600,54600,54600,54600,0
20250213,194800,80515900,54600,54600,54600,54600,0
20250213,194700,80515900,54600,54600,54600,54600,0
20250213,194600,80515900,54600,54600,54600,54600,0
20250213,194500,80515900,54600,54600,54600,54600,0
20250213,194400,80515900,54600,54600,54600,54600,0
20250213,194300,80515900,54600,54600,54600,54600,0
20250213,194200,80515900,54600,54600,54600,54600,0
20250213,194100,80515900,54600,54600,54600,54600,0
20250213,194000,80515900,54600,54600,54600,54600,0
20250213,193900,80515900,54600,54600,54600,54600,0
20250213,193800,80515900,54600,54600,54600,54600,0
20250213,193700,80515900,54600,54600,54600,54600,0
20250213,193600,80515900,54600,54600,54600,54600,0
20250213,193500,80515900,54600,54600,54600,54600,51
20250213,193400,80515900,54600,54600,54600,54600,0
20250213,193300,80515900,54600,54600,54600,54600,0
20250213,193200,80515900,54600,54600,54600,54600,0
20250213,193100,80515900,54600,54600,54600,54600,0
20250213,193000,80515900,54600,54600,54600,54600,0
20250213,192900,80515900,54600,54600,54600,54600,0
20250213,192800,80515900,54600,54600,54600,54600,0
20250213,192700,80515900,54600,54600,54600,54600,0
20250213,192600,80515900,54600,54600,54600,54600,0
20250213,192500,80515900,54600,54600,54600,54600,0
20250213,192400,80515900,54600,54600,54600,54600,0
20250213,192300,80515900,54600,54600,54600,54600,0
20250213,192200,80515900,54600,54600,54600,54600,0
20250213,192100,80515900,54600,54600,54600,54600,0
20250213,192000,80515900,54600,54600,54600,54600,0
20250213,191900,80515900,54600,54600,54600,54600,0
20250213,191800,80515900,54600,54600,54600,54600,0
20250213,191700,80515900,54600,54600,54600,54600,0
20250213,191600,80515900,54600,54600,54600,54600,0
20250213,191500,80515900,54600,54600,54600,54600,0
20250213,191400,80515900,54600,54600,54600,54600,0
20250213,191300,80515900,54600,54600,54600,54600,0
20250213,191200,80515900,54600,54600,54600,54600,0
20250213,191100,80515900,54600,54600,54600,54600,0
20250213,191000,80515900,54600,54600,54600,54600,0
20250213,190900,80515900,54600,54600,54600,54600,0
20250213,190800,80515900,54600,54600,54600,54600,0
20250213,190700,80515900,54600,54600,54600,54600,0
20250213,190600,80515900,54600,54600,54600,54600,0
20250213,190500,80515900,54600,54600,54600,54600,51
20250213,190400,80515900,54600,54600,54600,54600,0
20250213,190300,80515900,54600,54600,54600,54600,0
20250213,190200,80515900,54600,54600,54600,54600,0
20250213,190100,80515900,54600,54600,54600,54600,0
20250213,190000,80515900,54600,54600,54600,54600,0
20250213,185900,80515900,54600,54600,54600,54600,0
20250213,185800,80515900,54600,54600,54600,54600,0
20250213,185700,80515900,54600,54600,54600,54600,0
20250213,185600,80515900,54600,54600,54600,54600,0
20250213,185500,80515900,54600,54600,54600,54600,0
20250213,185400,80515900,54600,54600,54600,54600,0
20250213,185300,80515900,54600,54600,54600,54600,0
20250213,185200,80515900,54600,54600,54600,54600,0
20250213,185100,80515900,54600,54600,54600,54600,0
20250213,185000,80515900,54600,54600,54600,54600,0
20250213,184900,80515900,54600,54600,54600,54600,0
20250213,184800,80515900,54600,54600,54600,54600,0
20250213,184700,80515900,54600,54600,54600,54600,0
20250213,184600,80515900,54600,54600,54600,54600,0
20250213,184500,80515900,54600,54600,54600,54600,0
20250213,184400,80515900,54600,54600,54600,54600,0
20250213,184300,80515900,54600,54600,54600,54600,0
20250213,184200,80515900,54600,54600,54600,54600,0
20250213,184100,80515900,54600,54600,54600,54600,0
20250213,184000,80515900,54600,54600,54600,54600,0
20250213,183900,80515900,54600,54600,54600,54600,0
20250213,183800,80515900,54600,54600,54600,54600,0
20250213,183700,80515900,54600,54600,54600,54600,0
20250213,183600,80515900,54600,54600,54600,54600,0
20250213,183500,80515900,54600,54600,54600,54600,51
20250213,183400,80515900,54600,54600,54600,54600,0
20250213,183300,80515900,54600,54600,54600,54600,0
20250213,183200,80515900,54600,54600,54600,54600,0
20250213,183100,80515900,54600,54600,54600,54600,0
20250213,183000,80515900,54600,54600,54600,54600,0
20250213,182900,80515900,54600,54600,54600,54600,0
20250213,182800,80515900,54600,54600,54600,54600,0
20250213,182700,80515900,54600,54600,54600,54600,0
20250213,182600,80515900,54600,54600,54600,54600,0
20250213,182500,80515900,54600,54600,54600,54600,0
20250213,182400,80515900,54600,54600,54600,54600,0
20250213,182300,80515900,54600,54600,54600,54600,0
20250213,182200,80515900,54600,54600,54600,54600,0
20250213,182100,80515900,54600,54600,54600,54600,0
20250213,182000,80515900,54600,54600,54600,54600,0
20250213,181900,80515900,54600,54600,54600,54600,0
20250213,181800,80515900,54600,54600,54600,54600,0
20250213,181700,80515900,54600,54600,54600,54600,0
20250213,181600,80515900,54600,54600,54600,54600,0
20250213,181500,80515900,54600,54600,54600,54600,0
20250213,181400,80515900,54600,54600,54600,54600,0
20250213,181300,80515900,54600,54600,54600,54600,0
20250213,181200,80515900,54600,54600,54600,54600,0
20250213,181100,80515900,54600,54600,54600,54600,0
20250213,181000,80515900,54600,54600,54600,54600,0
20250213,180900,80515900,54600,54600,54600,54600,0
20250213,180800,80515900,54600,54600,54600,54600,0
20250213,180700,80515900,54600,54600,54600,54600,0
20250213,180600,80515900,54600,54600,54600,54600,0
20250213,180500,80515900,54600,54600,54600,54600,51
20250213,180400,80515900,54600,54600,54600,54600,0
20250213,180300,80515900,54600,54600,54600,54600,0
20250213,180200,80515900,54600,54600,54600,54600,0
20250213,180100,80515900,54600,54600,54600,54600,0
20250213,180000,80515900,54600,54600,54600,54600,0
20250213,175900,80515900,54600,54600,54600,54600,0
20250213,175800,80515900,54600,54600,54600,54600,0
20250213,175700,80515900,54600,54600,54600,54600,0
20250213,175600,80515900,54600,54600,54600,54600,0
20250213,175500,80515900,54600,54600,54600,54600,0
20250213,175400,80515900,54600,54600,54600,54600,0
20250213,175300,80515900,54600,54600,54600,54600,0
20250213,175200,80515900,54600,54600,54600,54600,0
20250213,175100,80515900,54600,54600,54600,54600,0
20250213,175000,80515900,54600,54600,54600,54600,0
20250213,174900,80515900,54600,54600,54600,54600,0
20250213,174800,80515900,54600,54600,54600,54600,0
20250213,174700,80515900,54600,54600,54600,54600,0
20250213,174600,80515900,54600,54600,54600,54600,0
20250213,174500,80515900,54600,54600,54600,54600,0
20250213,174400,80515900,54600,54600,54600,54600,0
20250213,174300,80515900,54600,54600,54600,54600,0
20250213,174200,80515900,54600,54600,54600,54600,0
20250213,174100,80515900,54600,54600,54600,54600,0
20250213,174000,80515900,54600,54600,54600,54600,0
20250213,173900,80515900,54600,54600,54600,54600,0
20250213,173800,80515900,54600,54600,54600,54600,0
20250213,173700,80515900,54600,54600,54600,54600,0
20250213,173600,80515900,54600,54600,54600,54600,0
20250213,173500,80515900,54600,54600,54600,54600,51
20250213,173400,80515900,54600,54600,54600,54600,0
20250213,173300,80515900,54600,54600,54600,54600,0
20250213,173200,80515900,54600,54600,54600,54600,0
20250213,173100,80515900,54600,54600,54600,54600,0
20250213,173000,80515900,54600,54600,54600,54600,0
20250213,172900,80515900,54600,54600,54600,54600,0
20250213,172800,80515900,54600,54600,54600,54600,0
20250213,172700,80515900,54600,54600,54600,54600,0
20250213,172600,80515900,54600,54600,54600,54600,0
20250213,172500,80515900,54600,54600,54600,54600,0
20250213,172400,80515900,54600,54600,54600,54600,0
20250213,172300,80515900,54600,54600,54600,54600,0
20250213,172200,80515900,54600,54600,54600,54600,0
20250213,172100,80515900,54600,54600,54600,54600,0
20250213,172000,80515900,54600,54600,54600,54600,0
20250213,171900,80515900,54600,54600,54600,54600,0
20250213,171800,80515900,54600,54600,54600,54600,0
20250213,171700,80515900,54600,54600,54600,54600,0
20250213,171600,80515900,54600,54600,54600,54600,0
20250213,171500,80515900,54600,54600,54600,54600,0
20250213,171400,80515900,54600,54600,54600,54600,0
20250213,171300,80515900,54600,54600,54600,54600,0
20250213,171200,80515900,54600,54600,54600,54600,0
20250213,171100,80515900,54600,54600,54600,54600,0
20250213,171000,80515900,54600,54600,54600,54600,0
20250213,170900,80515900,54600,54600,54600,54600,0
20250213,170800,80515900,54600,54600,54600,54600,0
20250213,170700,80515900,54600,54600,54600,54600,0
20250213,170600,80515900,54600,54600,54600,54600,0
20250213,170500,80515900,54600,54600,54600,54600,51
20250213,170400,80515900,54600,54600,54600,54600,0
20250213,170300,80515900,54600,54600,54600,54600,0
20250213,170200,80515900,54600,54600,54600,54600,0
20250213,170100,80515900,54600,54600,54600,54600,0
20250213,170000,80515900,54600,54600,54600,54600,0
20250213,165900,80515900,54600,54600,54600,54600,0
20250213,165800,80515900,54600,54600,54600,54600,0
20250213,165700,80515900,54600,54600,54600,54600,0
20250213,165600,80515900,54600,54600,54600,54600,0
20250213,165500,80515900,54600,54600,54600,54600,0
20250213,165400,80515900,54600,54600,54600,54600,0
20250213,165300,80515900,54600,54600,54600,54600,0
20250213,165200,80515900,54600,54600,54600,54600,0
20250213,165100,80515900,54600,54600,54600,54600,0
20250213,165000,80515900,54600,54600,54600,54600,0
20250213,164900,80515900,54600,54600,54600,54600,0
20250213,164800,80515900,54600,54600,54600,54600,0
20250213,164700,80515900,54600,54600,54600,54600,0
20250213,164600,80515900,54600,54600,54600,54600,0
20250213,164500,80515900,54600,54600,54600,54600,0
20250213,164400,80515900,54600,54600,54600,54600,0
20250213,164300,80515900,54600,54600,54600,54600,0
20250213,164200,80515900,54600,54600,54600,54600,0
20250213,164100,80515900,54600,54600,54600,54600,0
20250213,164000,80515900,54600,54600,54600,54600,0
20250213,163900,80515900,54600,54600,54600,54600,0
20250213,163800,80515900,54600,54600,54600,54600,0
20250213,163700,80515900,54600,54600,54600,54600,0
20250213,163600,80515900,54600,54600,54600,54600,0
20250213,163500,80515900,54600,54600,54600,54600,51
20250213,163400,80515900,54600,54600,54600,54600,0
20250213,163300,80515900,54600,54600,54600,54600,0
20250213,163200,80515900,54600,54600,54600,54600,0
20250213,163100,80515900,54600,54600,54600,54600,0
20250213,163000,80515900,54600,54600,54600,54600,0
20250213,162900,80515900,54600,54600,54600,54600,0
20250213,162800,80515900,54600,54600,54600,54600,0
20250213,162700,80515900,54600,54600,54600,54600,0
20250213,162600,80515900,54600,54600,54600,54600,0
20250213,162500,80515900,54600,54600,54600,54600,0
20250213,162400,80515900,54600,54600,54600,54600,0
20250213,162300,80515900,54600,54600,54600,54600,0
20250213,162200,80515900,54600,54600,54600,54600,0
20250213,162100,80515900,54600,54600,54600,54600,0
20250213,162000,80515900,54600,54600,54600,54600,0
20250213,161900,80515900,54600,54600,54600,54600,0
20250213,161800,80515900,54600,54600,54600,54600,0
20250213,161700,80515900,54600,54600,54600,54600,0
20250213,161600,80515900,54600,54600,54600,54600,0
20250213,161500,80515900,54600,54600,54600,54600,0
20250213,161400,80515900,54600,54600,54600,54600,0
20250213,161300,80515900,54600,54600,54600,54600,0
20250213,161200,80515900,54600,54600,54600,54600,0
20250213,161100,80515900,54600,54600,54600,54600,0
20250213,161000,80515900,54600,54600,54600,54600,0
20250213,160900,80515900,54600,54600,54600,54600,0
20250213,160800,80515900,54600,54600,54600,54600,0
20250213,160700,80515900,54600,54600,54600,54600,0
20250213,160600,80515900,54600,54600,54600,54600,0
20250213,160500,80515900,54600,54600,54600,54600,51
20250213,160400,80515900,54600,54600,54600,54600,0
20250213,160300,80515900,54600,54600,54600,54600,0
20250213,160200,80515900,54600,54600,54600,54600,0
20250213,160100,80515900,54600,54600,54600,54600,0
20250213,160000,80515900,54600,54600,54600,54600,0
20250213,155900,80515900,54600,54600,54600,54600,0
20250213,155800,80515900,54600,54600,54600,54600,0
20250213,155700,80515900,54600,54600,54600,54600,0
20250213,155600,80515900,54600,54600,54600,54600,0
20250213,155500,80515900,54600,54600,54600,54600,0
20250213,155400,80515900,54600,54600,54600,54600,0
20250213,155300,80515900,54600,54600,54600,54600,0
20250213,155200,80515900,54600,54600,54600,54600,0
20250213,155100,80515900,54600,54600,54600,54600,0
20250213,155000,80515900,54600,54600,54600,54600,0
20250213,154900,80515900,54600,54600,54600,54600,0
20250213,154800,80515900,54600,54600,54600,54600,0
20250213,154700,80515900,54600,54600,54600,54600,0
20250213,154600,80515900,54600,54600,54600,54600,0
20250213,154500,80515900,54600,54600,54600,54600,0
20250213,154400,80515900,54600,54600,54600,54600,0
20250213,154300,80515900,54600,54600,54600,54600,0
20250213,154200,80515900,54600,54600,54600,54600,0
20250213,154100,80515900,54600,54600,54600,54600,0
20250213,154000,80515900,54600,54600,54600,54600,0
20250213,153900,80515900,54600,54600,54600,54600,0
20250213,153800,80515900,54600,54600,54600,54600,0
20250213,153700,80515900,54600,54600,54600,54600,0
20250213,153600,80515900,54600,54600,54600,54600,0
20250213,153500,80515900,54600,54600,54600,54600,51
20250213,153400,80515900,54600,54600,54600,54600,0
20250213,153300,80515900,54600,54600,54600,54600,0
20250213,153200,80515900,54600,54600,54600,54600,0
20250213,153100,80515900,54600,54600,54600,54600,0
20250213,153000,80515900,54600,54600,54600,54600,51
20250213,152900,77731300,54400,54400,54400,54400,0
20250213,152800,77731300,54400,54400,54400,54400,0
20250213,152700,77731300,54400,54400,54400,54400,0
20250213,152600,77731300,54400,54400,54400,54400,0
20250213,152500,77731300,54400,54400,54400,54400,0
20250213,152400,77731300,54400,54400,54400,54400,0
20250213,152300,77731300,54400,54400,54400,54400,0
20250213,152200,77731300,54400,54400,54400,54400,0
20250213,152100,77731300,54400,54400,54400,54400,0
20250213,152000,77731300,54400,54400,54400,54400,0
20250213,151900,77731300,54400,54400,54400,54400,1
20250213,151800,77676900,54300,54300,54300,54300,5
20250213,151700,77405400,54400,54400,54400,54400,6
20250213,151600,77079000,54400,54400,54400,54400,0
20250213,151500,77079000,54400,54400,54400,54400,1
20250213,151400,77024600,54400,54400,54400,54400,0
20250213,151300,77024600,54400,54400,54400,54400,0
20250213,151200,77024600,54400,54400,54400,54400,0
20250213,151100,77024600,54400,54400,54400,54400,0
20250213,151000,77024600,54400,54400,54400,54400,1
20250213,150900,76970200,54400,54400,54400,54400,0
20250213,150800,76970200,54400,54400,54400,54400,0
20250213,150700,76970200,54400,54400,54400,54400,0
20250213,150600,76970200,54400,54400,54400,54400,0
20250213,150500,76970200,54400,54400,54400,54400,0
20250213,150400,76970200,54400,54400,54400,54400,0
20250213,150300,76970200,54400,54400,54400,54400,0
20250213,150200,76970200,54400,54400,54400,54400,0
20250213,150100,76970200,54400,54400,54400,54400,0
20250213,150000,76970200,54400,54400,54400,54400,0
20250213,145900,76970200,54400,54400,54400,54400,0
20250213,145800,76970200,54400,54400,54400,54400,0
20250213,145700,76970200,54400,54400,54400,54400,0
20250213,145600,76970200,54400,54400,54400,54400,0
20250213,145500,76970200,54400,54400,54400,54400,0
20250213,145400,76970200,54400,54400,54400,54400,1
20250213,145300,76915800,54400,54400,54400,54400,0
20250213,145200,76915800,54400,54400,54400,54400,0
20250213,145100,76915800,54400,54400,54400,54400,0
20250213,145000,76915800,54400,54400,54400,54400,0
20250213,144900,76915800,54400,54500,54500,54400,127
20250213,144800,70006800,54400,54400,54400,54400,0
20250213,144700,70006800,54400,54400,54400,54400,0
20250213,144600,70006800,54400,54400,54400,54400,0
20250213,144500,70006800,54400,54400,54400,54400,0
20250213,144400,70006800,54400,54400,54400,54400,0
20250213,144300,70006800,54400,54400,54400,54400,0
20250213,144200,70006800,54400,54400,54400,54400,0
20250213,144100,70006800,54400,54400,54400,54400,0
20250213,144000,70006800,54400,54400,54400,54400,0
20250213,143900,70006800,54400,54400,54400,54400,0
20250213,143800,70006800,54400,54400,54400,54400,0
20250213,143700,70006800,54400,54400,54400,54400,0
20250213,143600,70006800,54400,54400,54400,54400,0
20250213,143500,70006800,54400,54400,54400,54400,0
20250213,143400,70006800,54400,54400,54400,54400,0
20250213,143300,70006800,54400,54400,54400,54400,0
20250213,143200,70006800,54400,54400,54400,54400,0
20250213,143100,70006800,54400,54400,54400,54400,1
20250213,143000,69952400,54400,54400,54400,54400,0
20250213,142900,69952400,54400,54400,54400,54400,0
20250213,142800,69952400,54400,54400,54400,54400,0
20250213,142700,69952400,54400,54400,54400,54400,0
20250213,142600,69952400,54400,54400,54400,54400,0
20250213,142500,69952400,54400,54400,54400,54400,2
20250213,142400,69843600,54400,54400,54400,54400,0
20250213,142300,69843600,54400,54400,54400,54400,0
20250213,142200,69843600,54400,54400,54400,54400,0
20250213,142100,69843600,54400,54400,54400,54400,0
20250213,142000,69843600,54400,54400,54400,54400,0
20250213,141900,69843600,54400,54400,54400,54400,0
20250213,141800,69843600,54400,54400,54400,54400,0
20250213,141700,69843600,54400,54400,54400,54400,0
20250213,141600,69843600,54400,54400,54400,54400,0
20250213,141500,69843600,54400,54400,54400,54400,0
20250213,141400,69843600,54400,54400,54400,54400,0
20250213,141300,69843600,54400,54400,54400,54400,0
20250213,141200,69843600,54400,54400,54400,54400,0
20250213,141100,69843600,54400,54400,54400,54400,0
20250213,141000,69843600,54400,54400,54400,54400,0
20250213,140900,69843600,54400,54400,54400,54400,1
20250213,140800,69789200,54400,54400,54400,54400,0
20250213,140700,69789200,54400,54400,54400,54400,0
20250213,140600,69789200,54400,54400,54400,54400,0
20250213,140500,69789200,54400,54400,54400,54400,0
20250213,140400,69789200,54400,54400,54400,54400,0
20250213,140300,69789200,54400,54400,54400,54400,0
20250213,140200,69789200,54400,54400,54400,54400,0
20250213,140100,69789200,54400,54400,54400,54400,0
20250213,140000,69789200,54400,54400,54400,54400,0
20250213,135900,69789200,54400,54400,54400,54400,0
20250213,135800,69789200,54400,54400,54400,54400,0
20250213,135700,69789200,54400,54400,54400,54400,0
20250213,135600,69789200,54400,54400,54400,54400,0
20250213,135500,69789200,54400,54400,54400,54400,0
20250213,135400,69789200,54400,54400,54400,54400,10
20250213,135300,69245200,54400,54400,54400,54400,17
20250213,135200,68320400,54400,54400,54400,54400,0
20250213,135100,68320400,54400,54400,54400,54400,0
20250213,135000,68320400,54400,54400,54400,54400,0
20250213,134900,68320400,54400,54400,54400,54400,0
20250213,134800,68320400,54400,54400,54400,54400,0
20250213,134700,68320400,54400,54400,54400,54400,1
20250213,134600,68266000,54500,54500,54500,54500,0
20250213,134500,68266000,54500,54500,54500,54500,0
20250213,134400,68266000,54500,54500,54500,54500,6
20250213,134300,67939000,54500,54500,54500,54500,0
20250213,134200,67939000,54500,54500,54500,54500,0
20250213,134100,67939000,54500,54500,54500,54500,0
20250213,134000,67939000,54500,54500,54500,54500,0
20250213,133900,67939000,54500,54500,54500,54500,0
20250213,133800,67939000,54500,54500,54500,54500,0
20250213,133700,67939000,54500,54500,54500,54500,3
20250213,133600,67775500,54600,54600,54600,54600,0
20250213,133500,67775500,54600,54600,54600,54600,0
20250213,133400,67775500,54600,54600,54600,54600,0
20250213,133300,67775500,54600,54600,54600,54600,0
20250213,133200,67775500,54600,54600,54600,54600,0
20250213,133100,67775500,54600,54600,54600,54600,0
20250213,133000,67775500,54600,54600,54600,54600,0
20250213,132900,67775500,54600,54600,54600,54600,0
20250213,132800,67775500,54600,54600,54600,54600,2
20250213,132700,67666300,54500,54500,54500,54500,0
20250213,132600,67666300,54500,54500,54500,54500,0
20250213,132500,67666300,54500,54500,54500,54500,0
20250213,132400,67666300,54500,54500,54500,54500,0
20250213,132300,67666300,54500,54500,54500,54500,0
20250213,132200,67666300,54500,54500,54500,54500,0
20250213,132100,67666300,54500,54500,54500,54500,0
20250213,132000,67666300,54500,54500,54500,54500,0
20250213,131900,67666300,54500,54500,54500,54500,0
20250213,131800,67666300,54500,54500,54500,54500,0
20250213,131700,67666300,54500,54500,54500,54500,0
20250213,131600,67666300,54500,54600,54600,54500,7
20250213,131500,67284700,54600,54600,54600,54600,2
20250213,131400,67175500,54600,54600,54600,54600,0
20250213,131300,67175500,54600,54600,54600,54600,0
20250213,131200,67175500,54600,54600,54600,54600,1
20250213,131100,67120900,54500,54500,54500,54500,0
20250213,131000,67120900,54500,54500,54500,54500,0
20250213,130900,67120900,54500,54500,54500,54500,0
20250213,130800,67120900,54500,54500,54500,54500,0
20250213,130700,67120900,54500,54500,54500,54500,0
20250213,130600,67120900,54500,54500,54500,54500,0
20250213,130500,67120900,54500,54500,54500,54500,0
20250213,130400,67120900,54500,54500,54500,54500,0
20250213,130300,67120900,54500,54500,54500,54500,0
20250213,130200,67120900,54500,54500,54500,54500,0
20250213,130100,67120900,54500,54500,54500,54500,1
20250213,130000,67066400,54600,54600,54600,54600,1
20250213,125900,67011800,54600,54600,54600,54600,0
20250213,125800,67011800,54600,54600,54600,54600,0
20250213,125700,67011800,54600,54600,54600,54600,0
20250213,125600,67011800,54600,54600,54600,54600,0
20250213,125500,67011800,54600,54600,54600,54600,10
20250213,125400,66465800,54600,54600,54600,54600,7
20250213,125300,66083600,54600,54600,54600,54600,0
20250213,125200,66083600,54600,54600,54600,54600,0
20250213,125100,66083600,54600,54600,54600,54600,2
20250213,125000,65974400,54500,54500,54500,54500,1
20250213,124900,65919900,54500,54500,54500,54500,0
20250213,124800,65919900,54500,54500,54500,54500,0
20250213,124700,65919900,54500,54500,54500,54500,0
20250213,124600,65919900,54500,54500,54500,54500,0
20250213,124500,65919900,54500,54500,54500,54500,0
20250213,124400,65919900,54500,54500,54500,54500,0
20250213,124300,65919900,54500,54500,54500,54500,0
20250213,124200,65919900,54500,54500,54500,54500,0
20250213,124100,65919900,54500,54500,54500,54500,0
20250213,124000,65919900,54500,54500,54500,54500,0
20250213,123900,65919900,54500,54500,54500,54500,0
20250213,123800,65919900,54500,54500,54500,54500,0
20250213,123700,65919900,54500,54500,54500,54500,0
20250213,123600,65919900,54500,54500,54500,54500,0
20250213,123500,65919900,54500,54500,54500,54500,0
20250213,123400,65919900,54500,54500,54500,54500,0
20250213,123300,65919900,54500,54500,54500,54500,0
20250213,123200,65919900,54500,54500,54500,54500,0
20250213,123100,65919900,54500,54500,54500,54500,0
20250213,123000,65919900,54500,54500,54500,54500,0
20250213,122900,65919900,54500,54500,54500,54500,0
20250213,122800,65919900,54500,54500,54500,54500,0
20250213,122700,65919900,54500,54500,54500,54500,0
20250213,122600,65919900,54500,54600,54600,54500,34
20250213,122500,64065800,54600,54600,54600,54600,0
20250213,122400,64065800,54600,54600,54600,54600,0
20250213,122300,64065800,54600,54600,54600,54600,0
20250213,122200,64065800,54600,54600,54600,54600,0
20250213,122100,64065800,54600,54600,54600,54600,0
20250213,122000,64065800,54600,54600,54600,54600,0
20250213,121900,64065800,54600,54600,54600,54600,0
20250213,121800,64065800,54600,54600,54600,54600,0
20250213,121700,64065800,54600,54600,54600,54600,0
20250213,121600,64065800,54600,54600,54600,54600,0
20250213,121500,64065800,54600,54600,54600,54600,0
20250213,121400,64065800,54600,54600,54600,54600,0
20250213,121300,64065800,54600,54600,54600,54600,0
20250213,121200,64065800,54600,54600,54600,54600,0
20250213,121100,64065800,54600,54600,54600,54600,0
20250213,121000,64065800,54600,54600,54600,54600,0
20250213,120900,64065800,54600,54600,54600,54600,0
20250213,120800,64065800,54600,54600,54600,54600,0
20250213,120700,64065800,54600,54600,54600,54600,0
20250213,120600,64065800,54600,54600,54600,54600,3
20250213,120500,63902000,54500,54500,54500,54500,0
20250213,120400,63902000,54500,54500,54500,54500,0
20250213,120300,63902000,54500,54500,54500,54500,0
20250213,120200,63902000,54500,54500,54500,54500,1
20250213,120100,63847500,54500,54500,54500,54500,0
20250213,120000,63847500,54500,54500,54500,54500,0
20250213,115900,63847500,54500,54500,54500,54500,0
20250213,115800,63847500,54500,54500,54500,54500,28
20250213,115700,62321500,54500,54500,54500,54500,0
20250213,115600,62321500,54500,54500,54500,54500,0
20250213,115500,62321500,54500,54500,54500,54500,0
20250213,115400,62321500,54500,54500,54500,54500,0
20250213,115300,62321500,54500,54500,54500,54500,0
20250213,115200,62321500,54500,54500,54500,54500,0
20250213,115100,62321500,54500,54500,54500,54500,0
20250213,115000,62321500,54500,54500,54500,54500,0
20250213,114900,62321500,54500,54500,54500,54500,0
20250213,114800,62321500,54500,54500,54500,54500,0
20250213,114700,62321500,54500,54500,54500,54500,0
20250213,114600,62321500,54500,54500,54500,54500,0
20250213,114500,62321500,54500,54500,54500,54500,0
20250213,114400,62321500,54500,54500,54500,54500,0
20250213,114300,62321500,54500,54500,54500,54500,0
20250213,114200,62321500,54500,54500,54500,54500,0
20250213,114100,62321500,54500,54500,54500,54500,0
20250213,114000,62321500,54500,54500,54500,54500,0
20250213,113900,62321500,54500,54500,54500,54500,0
20250213,113800,62321500,54500,54500,54500,54500,0
20250213,113700,62321500,54500,54500,54500,54500,38
20250213,113600,60250500,54600,54600,54600,54600,0
20250213,113500,60250500,54600,54600,54600,54600,1
20250213,113400,60195900,54600,54600,54600,54600,13
20250213,113300,59486100,54500,54500,54500,54500,0
20250213,113200,59486100,54500,54500,54500,54500,0
20250213,113100,59486100,54500,54500,54500,54500,0
20250213,113000,59486100,54500,54500,54500,54500,0
20250213,112900,59486100,54500,54500,54500,54500,0
20250213,112800,59486100,54500,54500,54500,54500,0
20250213,112700,59486100,54500,54500,54500,54500,0
20250213,112600,59486100,54500,54500,54500,54500,0
20250213,112500,59486100,54500,54500,54500,54500,0
20250213,112400,59486100,54500,54500,54500,54500,0
20250213,112300,59486100,54500,54600,54600,54500,145
20250213,112200,51569400,54600,54600,54600,54600,0
20250213,112100,51569400,54600,54600,54600,54600,43
20250213,112000,49221600,54600,54600,54600,54600,0
20250213,111900,49221600,54600,54600,54600,54600,0
20250213,111800,49221600,54600,54600,54600,54600,21
20250213,111700,48075000,54600,54600,54600,54600,0
20250213,111600,48075000,54600,54600,54600,54600,0
20250213,111500,48075000,54600,54600,54600,54600,42
20250213,111400,45781800,54600,54600,54600,54600,0
20250213,111300,45781800,54600,54600,54600,54600,43
20250213,111200,43434000,54600,54600,54600,54600,0
20250213,111100,43434000,54600,54600,54600,54600,0
20250213,111000,43434000,54600,54600,54600,54600,14
20250213,110900,42669600,54700,54700,54700,54700,0
20250213,110800,42669600,54700,54700,54700,54700,0
20250213,110700,42669600,54700,54700,54700,54700,0
20250213,110600,42669600,54700,54700,54700,54700,0
20250213,110500,42669600,54700,54700,54700,54700,7
20250213,110400,42286700,54700,54700,54700,54700,0
20250213,110300,42286700,54700,54700,54700,54700,0
20250213,110200,42286700,54700,54700,54700,54700,42
20250213,110100,39989300,54700,54700,54700,54700,0
20250213,110000,39989300,54700,54700,54700,54700,0
20250213,105900,39989300,54700,54700,54700,54700,43
20250213,105800,37637200,54700,54700,54700,54700,0
20250213,105700,37637200,54700,54700,54700,54700,9
20250213,105600,37144900,54800,54800,54800,54800,0
20250213,105500,37144900,54800,54800,54800,54800,0
20250213,105400,37144900,54800,54800,54800,54800,0
20250213,105300,37144900,54800,54800,54800,54800,0
20250213,105200,37144900,54800,54800,54800,54800,0
20250213,105100,37144900,54800,54800,54800,54800,12
20250213,105000,36487300,54800,54800,54800,54800,0
20250213,104900,36487300,54800,54800,54800,54800,21
20250213,104800,35336500,54800,54800,54800,54800,0
20250213,104700,35336500,54800,54800,54800,54800,0
20250213,104600,35336500,54800,54800,54800,54800,21
20250213,104500,34185700,54800,54800,54800,54800,0
20250213,104400,34185700,54800,54800,54800,54800,0
20250213,104300,34185700,54800,54800,54800,54800,22
20250213,104200,32980100,54800,54800,54800,54800,0
20250213,104100,32980100,54800,54800,54800,54800,42
20250213,104000,30678500,54800,54800,54800,54800,0
20250213,103900,30678500,54800,54800,54800,54800,0
20250213,103800,30678500,54800,54800,54800,54800,42
20250213,103700,28376900,54800,54800,54800,54800,0
20250213,103600,28376900,54800,54800,54800,54800,0
20250213,103500,28376900,54800,54800,54800,54800,2
20250213,103400,28267300,54900,54900,54900,54900,0
20250213,103300,28267300,54900,54900,54900,54900,0
20250213,103200,28267300,54900,54900,54900,54900,0
20250213,103100,28267300,54900,54900,54900,54900,0
20250213,103000,28267300,54900,54900,54900,54900,20
20250213,102900,27169300,54900,54900,54900,54900,0
20250213,102800,27169300,54900,54900,54900,54900,0
20250213,102700,27169300,54900,54900,54900,54900,0
20250213,102600,27169300,54900,54900,54900,54900,0
20250213,102500,27169300,54900,54900,54900,54900,0
20250213,102400,27169300,54900,54900,54900,54900,0
20250213,102300,27169300,54900,54900,54900,54900,0
20250213,102200,27169300,54900,54900,54900,54900,0
20250213,102100,27169300,54900,54900,54900,54900,160
20250213,102000,18385300,54800,54800,54800,54800,0
20250213,101900,18385300,54800,54800,54800,54800,0
20250213,101800,18385300,54800,54800,54800,54800,0
20250213,101700,18385300,54800,54800,54800,54800,0
20250213,101600,18385300,54800,54800,54800,54800,0
20250213,101500,18385300,54800,54800,54800,54800,0
20250213,101400,18385300,54800,54800,54800,54800,2
20250213,101300,18275700,54800,54800,54800,54800,0
20250213,101200,18275700,54800,54800,54800,54800,0
20250213,101100,18275700,54800,54800,54800,54800,0
20250213,101000,18275700,54800,54800,54800,54800,0
20250213,100900,18275700,54800,54700,54800,54600,55
20250213,100800,15263100,54800,54800,54800,54800,0
20250213,100700,15263100,54800,54800,54800,54800,0
20250213,100600,15263100,54800,54800,54800,54800,0
20250213,100500,15263100,54800,54800,54800,54800,0
20250213,100400,15263100,54800,54800,54800,54800,0
20250213,100300,15263100,54800,54800,54800,54800,0
20250213,100200,15263100,54800,54800,54800,54800,0
20250213,100100,15263100,54800,54800,54800,54800,0
20250213,100000,15263100,54800,54800,54800,54800,0
20250213,095900,15263100,54800,54800,54800,54800,0
20250213,095800,15263100,54800,54800,54800,54800,0
20250213,095700,15263100,54800,54800,54800,54800,0
20250213,095600,15263100,54800,54800,54800,54800,0
20250213,095500,15263100,54800,54800,54800,54800,5
20250213,095400,14989100,54600,54600,54600,54600,0
20250213,095300,14989100,54600,54600,54600,54600,0
20250213,095200,14989100,54600,54600,54600,54600,2
20250213,095100,14879900,54800,54800,54800,54800,0
20250213,095000,14879900,54800,54800,54800,54800,0
20250213,094900,14879900,54800,54800,54800,54800,50
20250213,094800,12139900,54600,54600,54600,54600,0
20250213,094700,12139900,54600,54600,54600,54600,20
20250213,094600,11047900,54500,54500,54500,54500,0
20250213,094500,11047900,54500,54500,54500,54500,0
20250213,094400,11047900,54500,54500,54500,54500,0
20250213,094300,11047900,54500,54500,54500,54500,0
20250213,094200,11047900,54500,54600,54600,54500,4
20250213,094100,10829800,54500,54700,54700,54500,45
20250213,094000,8374500,54800,54800,54800,54800,0
20250213,093900,8374500,54800,54800,54800,54800,0
20250213,093800,8374500,54800,54800,54800,54800,0
20250213,093700,8374500,54800,54800,54800,54800,0
20250213,093600,8374500,54800,54800,54800,54800,0
20250213,093500,8374500,54800,54800,54800,54800,0
20250213,093400,8374500,54800,54800,54800,54800,0
20250213,093300,8374500,54800,54800,54800,54800,0
20250213,093200,8374500,54800,54800,54800,54800,0
20250213,093100,8374500,54800,54800,54800,54800,0
20250213,093000,8374500,54800,54800,54800,54800,0
20250213,092900,8374500,54800,54800,54800,54800,0
20250213,092800,8374500,54800,54800,54800,54800,0
20250213,092700,8374500,54800,54900,54900,54800,2
20250213,092600,8264800,54900,54900,54900,54900,0
20250213,092500,8264800,54900,54900,54900,54900,0
20250213,092400,8264800,54900,54900,54900,54900,0
20250213,092300,8264800,54900,54900,54900,54900,0
20250213,092200,8264800,54900,54900,54900,54900,0
20250213,092100,8264800,54900,54900,54900,54900,14
20250213,092000,7496200,54900,54900,54900,54900,0
20250213,091900,7496200,54900,54900,54900,54900,0
20250213,091800,7496200,54900,54900,54900,54900,0
20250213,091700,7496200,54900,54900,54900,54900,20
20250213,091600,6398200,54600,54600,54600,54600,0
20250213,091500,6398200,54600,54600,54600,54600,0
20250213,091400,6398200,54600,54600,54600,54600,0
20250213,091300,6398200,54600,54600,54600,54600,0
20250213,091200,6398200,54600,54600,54600,54600,0
20250213,091100,6398200,54600,54700,54700,54600,80
20250213,091000,2028500,54900,54900,54900,54900,0
20250213,090900,2028500,54900,54900,54900,54900,0
20250213,090800,2028500,54900,54900,54900,54900,27
20250213,090700,546200,54600,54600,54600,54600,0
20250213,090600,546200,54600,54600,54600,54600,0
20250213,090500,546200,54600,54600,54600,54600,0
20250213,090400,546200,54600,54600,54600,54600,0
20250213,090300,546200,54600,54600,54600,54600,0
20250213,090200,546200,54600,54600,54600,54600,0
20250213,090100,546200,54600,54600,54600,54600,0
20250213,090000,546200,54600,54800,54800,54600,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 200500 80515900 54600 54600 54600 54600 51
3 20250213 200400 80515900 54600 54600 54600 54600 0
4 20250213 200300 80515900 54600 54600 54600 54600 0
5 20250213 200200 80515900 54600 54600 54600 54600 0
6 20250213 200100 80515900 54600 54600 54600 54600 0
7 20250213 200000 80515900 54600 54600 54600 54600 0
8 20250213 195900 80515900 54600 54600 54600 54600 0
9 20250213 195800 80515900 54600 54600 54600 54600 0
10 20250213 195700 80515900 54600 54600 54600 54600 0
11 20250213 195600 80515900 54600 54600 54600 54600 0
12 20250213 195500 80515900 54600 54600 54600 54600 0
13 20250213 195400 80515900 54600 54600 54600 54600 0
14 20250213 195300 80515900 54600 54600 54600 54600 0
15 20250213 195200 80515900 54600 54600 54600 54600 0
16 20250213 195100 80515900 54600 54600 54600 54600 0
17 20250213 195000 80515900 54600 54600 54600 54600 0
18 20250213 194900 80515900 54600 54600 54600 54600 0
19 20250213 194800 80515900 54600 54600 54600 54600 0
20 20250213 194700 80515900 54600 54600 54600 54600 0
21 20250213 194600 80515900 54600 54600 54600 54600 0
22 20250213 194500 80515900 54600 54600 54600 54600 0
23 20250213 194400 80515900 54600 54600 54600 54600 0
24 20250213 194300 80515900 54600 54600 54600 54600 0
25 20250213 194200 80515900 54600 54600 54600 54600 0
26 20250213 194100 80515900 54600 54600 54600 54600 0
27 20250213 194000 80515900 54600 54600 54600 54600 0
28 20250213 193900 80515900 54600 54600 54600 54600 0
29 20250213 193800 80515900 54600 54600 54600 54600 0
30 20250213 193700 80515900 54600 54600 54600 54600 0
31 20250213 193600 80515900 54600 54600 54600 54600 0
32 20250213 193500 80515900 54600 54600 54600 54600 51
33 20250213 193400 80515900 54600 54600 54600 54600 0
34 20250213 193300 80515900 54600 54600 54600 54600 0
35 20250213 193200 80515900 54600 54600 54600 54600 0
36 20250213 193100 80515900 54600 54600 54600 54600 0
37 20250213 193000 80515900 54600 54600 54600 54600 0
38 20250213 192900 80515900 54600 54600 54600 54600 0
39 20250213 192800 80515900 54600 54600 54600 54600 0
40 20250213 192700 80515900 54600 54600 54600 54600 0
41 20250213 192600 80515900 54600 54600 54600 54600 0
42 20250213 192500 80515900 54600 54600 54600 54600 0
43 20250213 192400 80515900 54600 54600 54600 54600 0
44 20250213 192300 80515900 54600 54600 54600 54600 0
45 20250213 192200 80515900 54600 54600 54600 54600 0
46 20250213 192100 80515900 54600 54600 54600 54600 0
47 20250213 192000 80515900 54600 54600 54600 54600 0
48 20250213 191900 80515900 54600 54600 54600 54600 0
49 20250213 191800 80515900 54600 54600 54600 54600 0
50 20250213 191700 80515900 54600 54600 54600 54600 0
51 20250213 191600 80515900 54600 54600 54600 54600 0
52 20250213 191500 80515900 54600 54600 54600 54600 0
53 20250213 191400 80515900 54600 54600 54600 54600 0
54 20250213 191300 80515900 54600 54600 54600 54600 0
55 20250213 191200 80515900 54600 54600 54600 54600 0
56 20250213 191100 80515900 54600 54600 54600 54600 0
57 20250213 191000 80515900 54600 54600 54600 54600 0
58 20250213 190900 80515900 54600 54600 54600 54600 0
59 20250213 190800 80515900 54600 54600 54600 54600 0
60 20250213 190700 80515900 54600 54600 54600 54600 0
61 20250213 190600 80515900 54600 54600 54600 54600 0
62 20250213 190500 80515900 54600 54600 54600 54600 51
63 20250213 190400 80515900 54600 54600 54600 54600 0
64 20250213 190300 80515900 54600 54600 54600 54600 0
65 20250213 190200 80515900 54600 54600 54600 54600 0
66 20250213 190100 80515900 54600 54600 54600 54600 0
67 20250213 190000 80515900 54600 54600 54600 54600 0
68 20250213 185900 80515900 54600 54600 54600 54600 0
69 20250213 185800 80515900 54600 54600 54600 54600 0
70 20250213 185700 80515900 54600 54600 54600 54600 0
71 20250213 185600 80515900 54600 54600 54600 54600 0
72 20250213 185500 80515900 54600 54600 54600 54600 0
73 20250213 185400 80515900 54600 54600 54600 54600 0
74 20250213 185300 80515900 54600 54600 54600 54600 0
75 20250213 185200 80515900 54600 54600 54600 54600 0
76 20250213 185100 80515900 54600 54600 54600 54600 0
77 20250213 185000 80515900 54600 54600 54600 54600 0
78 20250213 184900 80515900 54600 54600 54600 54600 0
79 20250213 184800 80515900 54600 54600 54600 54600 0
80 20250213 184700 80515900 54600 54600 54600 54600 0
81 20250213 184600 80515900 54600 54600 54600 54600 0
82 20250213 184500 80515900 54600 54600 54600 54600 0
83 20250213 184400 80515900 54600 54600 54600 54600 0
84 20250213 184300 80515900 54600 54600 54600 54600 0
85 20250213 184200 80515900 54600 54600 54600 54600 0
86 20250213 184100 80515900 54600 54600 54600 54600 0
87 20250213 184000 80515900 54600 54600 54600 54600 0
88 20250213 183900 80515900 54600 54600 54600 54600 0
89 20250213 183800 80515900 54600 54600 54600 54600 0
90 20250213 183700 80515900 54600 54600 54600 54600 0
91 20250213 183600 80515900 54600 54600 54600 54600 0
92 20250213 183500 80515900 54600 54600 54600 54600 51
93 20250213 183400 80515900 54600 54600 54600 54600 0
94 20250213 183300 80515900 54600 54600 54600 54600 0
95 20250213 183200 80515900 54600 54600 54600 54600 0
96 20250213 183100 80515900 54600 54600 54600 54600 0
97 20250213 183000 80515900 54600 54600 54600 54600 0
98 20250213 182900 80515900 54600 54600 54600 54600 0
99 20250213 182800 80515900 54600 54600 54600 54600 0
100 20250213 182700 80515900 54600 54600 54600 54600 0
101 20250213 182600 80515900 54600 54600 54600 54600 0
102 20250213 182500 80515900 54600 54600 54600 54600 0
103 20250213 182400 80515900 54600 54600 54600 54600 0
104 20250213 182300 80515900 54600 54600 54600 54600 0
105 20250213 182200 80515900 54600 54600 54600 54600 0
106 20250213 182100 80515900 54600 54600 54600 54600 0
107 20250213 182000 80515900 54600 54600 54600 54600 0
108 20250213 181900 80515900 54600 54600 54600 54600 0
109 20250213 181800 80515900 54600 54600 54600 54600 0
110 20250213 181700 80515900 54600 54600 54600 54600 0
111 20250213 181600 80515900 54600 54600 54600 54600 0
112 20250213 181500 80515900 54600 54600 54600 54600 0
113 20250213 181400 80515900 54600 54600 54600 54600 0
114 20250213 181300 80515900 54600 54600 54600 54600 0
115 20250213 181200 80515900 54600 54600 54600 54600 0
116 20250213 181100 80515900 54600 54600 54600 54600 0
117 20250213 181000 80515900 54600 54600 54600 54600 0
118 20250213 180900 80515900 54600 54600 54600 54600 0
119 20250213 180800 80515900 54600 54600 54600 54600 0
120 20250213 180700 80515900 54600 54600 54600 54600 0
121 20250213 180600 80515900 54600 54600 54600 54600 0
122 20250213 180500 80515900 54600 54600 54600 54600 51
123 20250213 180400 80515900 54600 54600 54600 54600 0
124 20250213 180300 80515900 54600 54600 54600 54600 0
125 20250213 180200 80515900 54600 54600 54600 54600 0
126 20250213 180100 80515900 54600 54600 54600 54600 0
127 20250213 180000 80515900 54600 54600 54600 54600 0
128 20250213 175900 80515900 54600 54600 54600 54600 0
129 20250213 175800 80515900 54600 54600 54600 54600 0
130 20250213 175700 80515900 54600 54600 54600 54600 0
131 20250213 175600 80515900 54600 54600 54600 54600 0
132 20250213 175500 80515900 54600 54600 54600 54600 0
133 20250213 175400 80515900 54600 54600 54600 54600 0
134 20250213 175300 80515900 54600 54600 54600 54600 0
135 20250213 175200 80515900 54600 54600 54600 54600 0
136 20250213 175100 80515900 54600 54600 54600 54600 0
137 20250213 175000 80515900 54600 54600 54600 54600 0
138 20250213 174900 80515900 54600 54600 54600 54600 0
139 20250213 174800 80515900 54600 54600 54600 54600 0
140 20250213 174700 80515900 54600 54600 54600 54600 0
141 20250213 174600 80515900 54600 54600 54600 54600 0
142 20250213 174500 80515900 54600 54600 54600 54600 0
143 20250213 174400 80515900 54600 54600 54600 54600 0
144 20250213 174300 80515900 54600 54600 54600 54600 0
145 20250213 174200 80515900 54600 54600 54600 54600 0
146 20250213 174100 80515900 54600 54600 54600 54600 0
147 20250213 174000 80515900 54600 54600 54600 54600 0
148 20250213 173900 80515900 54600 54600 54600 54600 0
149 20250213 173800 80515900 54600 54600 54600 54600 0
150 20250213 173700 80515900 54600 54600 54600 54600 0
151 20250213 173600 80515900 54600 54600 54600 54600 0
152 20250213 173500 80515900 54600 54600 54600 54600 51
153 20250213 173400 80515900 54600 54600 54600 54600 0
154 20250213 173300 80515900 54600 54600 54600 54600 0
155 20250213 173200 80515900 54600 54600 54600 54600 0
156 20250213 173100 80515900 54600 54600 54600 54600 0
157 20250213 173000 80515900 54600 54600 54600 54600 0
158 20250213 172900 80515900 54600 54600 54600 54600 0
159 20250213 172800 80515900 54600 54600 54600 54600 0
160 20250213 172700 80515900 54600 54600 54600 54600 0
161 20250213 172600 80515900 54600 54600 54600 54600 0
162 20250213 172500 80515900 54600 54600 54600 54600 0
163 20250213 172400 80515900 54600 54600 54600 54600 0
164 20250213 172300 80515900 54600 54600 54600 54600 0
165 20250213 172200 80515900 54600 54600 54600 54600 0
166 20250213 172100 80515900 54600 54600 54600 54600 0
167 20250213 172000 80515900 54600 54600 54600 54600 0
168 20250213 171900 80515900 54600 54600 54600 54600 0
169 20250213 171800 80515900 54600 54600 54600 54600 0
170 20250213 171700 80515900 54600 54600 54600 54600 0
171 20250213 171600 80515900 54600 54600 54600 54600 0
172 20250213 171500 80515900 54600 54600 54600 54600 0
173 20250213 171400 80515900 54600 54600 54600 54600 0
174 20250213 171300 80515900 54600 54600 54600 54600 0
175 20250213 171200 80515900 54600 54600 54600 54600 0
176 20250213 171100 80515900 54600 54600 54600 54600 0
177 20250213 171000 80515900 54600 54600 54600 54600 0
178 20250213 170900 80515900 54600 54600 54600 54600 0
179 20250213 170800 80515900 54600 54600 54600 54600 0
180 20250213 170700 80515900 54600 54600 54600 54600 0
181 20250213 170600 80515900 54600 54600 54600 54600 0
182 20250213 170500 80515900 54600 54600 54600 54600 51
183 20250213 170400 80515900 54600 54600 54600 54600 0
184 20250213 170300 80515900 54600 54600 54600 54600 0
185 20250213 170200 80515900 54600 54600 54600 54600 0
186 20250213 170100 80515900 54600 54600 54600 54600 0
187 20250213 170000 80515900 54600 54600 54600 54600 0
188 20250213 165900 80515900 54600 54600 54600 54600 0
189 20250213 165800 80515900 54600 54600 54600 54600 0
190 20250213 165700 80515900 54600 54600 54600 54600 0
191 20250213 165600 80515900 54600 54600 54600 54600 0
192 20250213 165500 80515900 54600 54600 54600 54600 0
193 20250213 165400 80515900 54600 54600 54600 54600 0
194 20250213 165300 80515900 54600 54600 54600 54600 0
195 20250213 165200 80515900 54600 54600 54600 54600 0
196 20250213 165100 80515900 54600 54600 54600 54600 0
197 20250213 165000 80515900 54600 54600 54600 54600 0
198 20250213 164900 80515900 54600 54600 54600 54600 0
199 20250213 164800 80515900 54600 54600 54600 54600 0
200 20250213 164700 80515900 54600 54600 54600 54600 0
201 20250213 164600 80515900 54600 54600 54600 54600 0
202 20250213 164500 80515900 54600 54600 54600 54600 0
203 20250213 164400 80515900 54600 54600 54600 54600 0
204 20250213 164300 80515900 54600 54600 54600 54600 0
205 20250213 164200 80515900 54600 54600 54600 54600 0
206 20250213 164100 80515900 54600 54600 54600 54600 0
207 20250213 164000 80515900 54600 54600 54600 54600 0
208 20250213 163900 80515900 54600 54600 54600 54600 0
209 20250213 163800 80515900 54600 54600 54600 54600 0
210 20250213 163700 80515900 54600 54600 54600 54600 0
211 20250213 163600 80515900 54600 54600 54600 54600 0
212 20250213 163500 80515900 54600 54600 54600 54600 51
213 20250213 163400 80515900 54600 54600 54600 54600 0
214 20250213 163300 80515900 54600 54600 54600 54600 0
215 20250213 163200 80515900 54600 54600 54600 54600 0
216 20250213 163100 80515900 54600 54600 54600 54600 0
217 20250213 163000 80515900 54600 54600 54600 54600 0
218 20250213 162900 80515900 54600 54600 54600 54600 0
219 20250213 162800 80515900 54600 54600 54600 54600 0
220 20250213 162700 80515900 54600 54600 54600 54600 0
221 20250213 162600 80515900 54600 54600 54600 54600 0
222 20250213 162500 80515900 54600 54600 54600 54600 0
223 20250213 162400 80515900 54600 54600 54600 54600 0
224 20250213 162300 80515900 54600 54600 54600 54600 0
225 20250213 162200 80515900 54600 54600 54600 54600 0
226 20250213 162100 80515900 54600 54600 54600 54600 0
227 20250213 162000 80515900 54600 54600 54600 54600 0
228 20250213 161900 80515900 54600 54600 54600 54600 0
229 20250213 161800 80515900 54600 54600 54600 54600 0
230 20250213 161700 80515900 54600 54600 54600 54600 0
231 20250213 161600 80515900 54600 54600 54600 54600 0
232 20250213 161500 80515900 54600 54600 54600 54600 0
233 20250213 161400 80515900 54600 54600 54600 54600 0
234 20250213 161300 80515900 54600 54600 54600 54600 0
235 20250213 161200 80515900 54600 54600 54600 54600 0
236 20250213 161100 80515900 54600 54600 54600 54600 0
237 20250213 161000 80515900 54600 54600 54600 54600 0
238 20250213 160900 80515900 54600 54600 54600 54600 0
239 20250213 160800 80515900 54600 54600 54600 54600 0
240 20250213 160700 80515900 54600 54600 54600 54600 0
241 20250213 160600 80515900 54600 54600 54600 54600 0
242 20250213 160500 80515900 54600 54600 54600 54600 51
243 20250213 160400 80515900 54600 54600 54600 54600 0
244 20250213 160300 80515900 54600 54600 54600 54600 0
245 20250213 160200 80515900 54600 54600 54600 54600 0
246 20250213 160100 80515900 54600 54600 54600 54600 0
247 20250213 160000 80515900 54600 54600 54600 54600 0
248 20250213 155900 80515900 54600 54600 54600 54600 0
249 20250213 155800 80515900 54600 54600 54600 54600 0
250 20250213 155700 80515900 54600 54600 54600 54600 0
251 20250213 155600 80515900 54600 54600 54600 54600 0
252 20250213 155500 80515900 54600 54600 54600 54600 0
253 20250213 155400 80515900 54600 54600 54600 54600 0
254 20250213 155300 80515900 54600 54600 54600 54600 0
255 20250213 155200 80515900 54600 54600 54600 54600 0
256 20250213 155100 80515900 54600 54600 54600 54600 0
257 20250213 155000 80515900 54600 54600 54600 54600 0
258 20250213 154900 80515900 54600 54600 54600 54600 0
259 20250213 154800 80515900 54600 54600 54600 54600 0
260 20250213 154700 80515900 54600 54600 54600 54600 0
261 20250213 154600 80515900 54600 54600 54600 54600 0
262 20250213 154500 80515900 54600 54600 54600 54600 0
263 20250213 154400 80515900 54600 54600 54600 54600 0
264 20250213 154300 80515900 54600 54600 54600 54600 0
265 20250213 154200 80515900 54600 54600 54600 54600 0
266 20250213 154100 80515900 54600 54600 54600 54600 0
267 20250213 154000 80515900 54600 54600 54600 54600 0
268 20250213 153900 80515900 54600 54600 54600 54600 0
269 20250213 153800 80515900 54600 54600 54600 54600 0
270 20250213 153700 80515900 54600 54600 54600 54600 0
271 20250213 153600 80515900 54600 54600 54600 54600 0
272 20250213 153500 80515900 54600 54600 54600 54600 51
273 20250213 153400 80515900 54600 54600 54600 54600 0
274 20250213 153300 80515900 54600 54600 54600 54600 0
275 20250213 153200 80515900 54600 54600 54600 54600 0
276 20250213 153100 80515900 54600 54600 54600 54600 0
277 20250213 153000 80515900 54600 54600 54600 54600 51
278 20250213 152900 77731300 54400 54400 54400 54400 0
279 20250213 152800 77731300 54400 54400 54400 54400 0
280 20250213 152700 77731300 54400 54400 54400 54400 0
281 20250213 152600 77731300 54400 54400 54400 54400 0
282 20250213 152500 77731300 54400 54400 54400 54400 0
283 20250213 152400 77731300 54400 54400 54400 54400 0
284 20250213 152300 77731300 54400 54400 54400 54400 0
285 20250213 152200 77731300 54400 54400 54400 54400 0
286 20250213 152100 77731300 54400 54400 54400 54400 0
287 20250213 152000 77731300 54400 54400 54400 54400 0
288 20250213 151900 77731300 54400 54400 54400 54400 1
289 20250213 151800 77676900 54300 54300 54300 54300 5
290 20250213 151700 77405400 54400 54400 54400 54400 6
291 20250213 151600 77079000 54400 54400 54400 54400 0
292 20250213 151500 77079000 54400 54400 54400 54400 1
293 20250213 151400 77024600 54400 54400 54400 54400 0
294 20250213 151300 77024600 54400 54400 54400 54400 0
295 20250213 151200 77024600 54400 54400 54400 54400 0
296 20250213 151100 77024600 54400 54400 54400 54400 0
297 20250213 151000 77024600 54400 54400 54400 54400 1
298 20250213 150900 76970200 54400 54400 54400 54400 0
299 20250213 150800 76970200 54400 54400 54400 54400 0
300 20250213 150700 76970200 54400 54400 54400 54400 0
301 20250213 150600 76970200 54400 54400 54400 54400 0
302 20250213 150500 76970200 54400 54400 54400 54400 0
303 20250213 150400 76970200 54400 54400 54400 54400 0
304 20250213 150300 76970200 54400 54400 54400 54400 0
305 20250213 150200 76970200 54400 54400 54400 54400 0
306 20250213 150100 76970200 54400 54400 54400 54400 0
307 20250213 150000 76970200 54400 54400 54400 54400 0
308 20250213 145900 76970200 54400 54400 54400 54400 0
309 20250213 145800 76970200 54400 54400 54400 54400 0
310 20250213 145700 76970200 54400 54400 54400 54400 0
311 20250213 145600 76970200 54400 54400 54400 54400 0
312 20250213 145500 76970200 54400 54400 54400 54400 0
313 20250213 145400 76970200 54400 54400 54400 54400 1
314 20250213 145300 76915800 54400 54400 54400 54400 0
315 20250213 145200 76915800 54400 54400 54400 54400 0
316 20250213 145100 76915800 54400 54400 54400 54400 0
317 20250213 145000 76915800 54400 54400 54400 54400 0
318 20250213 144900 76915800 54400 54500 54500 54400 127
319 20250213 144800 70006800 54400 54400 54400 54400 0
320 20250213 144700 70006800 54400 54400 54400 54400 0
321 20250213 144600 70006800 54400 54400 54400 54400 0
322 20250213 144500 70006800 54400 54400 54400 54400 0
323 20250213 144400 70006800 54400 54400 54400 54400 0
324 20250213 144300 70006800 54400 54400 54400 54400 0
325 20250213 144200 70006800 54400 54400 54400 54400 0
326 20250213 144100 70006800 54400 54400 54400 54400 0
327 20250213 144000 70006800 54400 54400 54400 54400 0
328 20250213 143900 70006800 54400 54400 54400 54400 0
329 20250213 143800 70006800 54400 54400 54400 54400 0
330 20250213 143700 70006800 54400 54400 54400 54400 0
331 20250213 143600 70006800 54400 54400 54400 54400 0
332 20250213 143500 70006800 54400 54400 54400 54400 0
333 20250213 143400 70006800 54400 54400 54400 54400 0
334 20250213 143300 70006800 54400 54400 54400 54400 0
335 20250213 143200 70006800 54400 54400 54400 54400 0
336 20250213 143100 70006800 54400 54400 54400 54400 1
337 20250213 143000 69952400 54400 54400 54400 54400 0
338 20250213 142900 69952400 54400 54400 54400 54400 0
339 20250213 142800 69952400 54400 54400 54400 54400 0
340 20250213 142700 69952400 54400 54400 54400 54400 0
341 20250213 142600 69952400 54400 54400 54400 54400 0
342 20250213 142500 69952400 54400 54400 54400 54400 2
343 20250213 142400 69843600 54400 54400 54400 54400 0
344 20250213 142300 69843600 54400 54400 54400 54400 0
345 20250213 142200 69843600 54400 54400 54400 54400 0
346 20250213 142100 69843600 54400 54400 54400 54400 0
347 20250213 142000 69843600 54400 54400 54400 54400 0
348 20250213 141900 69843600 54400 54400 54400 54400 0
349 20250213 141800 69843600 54400 54400 54400 54400 0
350 20250213 141700 69843600 54400 54400 54400 54400 0
351 20250213 141600 69843600 54400 54400 54400 54400 0
352 20250213 141500 69843600 54400 54400 54400 54400 0
353 20250213 141400 69843600 54400 54400 54400 54400 0
354 20250213 141300 69843600 54400 54400 54400 54400 0
355 20250213 141200 69843600 54400 54400 54400 54400 0
356 20250213 141100 69843600 54400 54400 54400 54400 0
357 20250213 141000 69843600 54400 54400 54400 54400 0
358 20250213 140900 69843600 54400 54400 54400 54400 1
359 20250213 140800 69789200 54400 54400 54400 54400 0
360 20250213 140700 69789200 54400 54400 54400 54400 0
361 20250213 140600 69789200 54400 54400 54400 54400 0
362 20250213 140500 69789200 54400 54400 54400 54400 0
363 20250213 140400 69789200 54400 54400 54400 54400 0
364 20250213 140300 69789200 54400 54400 54400 54400 0
365 20250213 140200 69789200 54400 54400 54400 54400 0
366 20250213 140100 69789200 54400 54400 54400 54400 0
367 20250213 140000 69789200 54400 54400 54400 54400 0
368 20250213 135900 69789200 54400 54400 54400 54400 0
369 20250213 135800 69789200 54400 54400 54400 54400 0
370 20250213 135700 69789200 54400 54400 54400 54400 0
371 20250213 135600 69789200 54400 54400 54400 54400 0
372 20250213 135500 69789200 54400 54400 54400 54400 0
373 20250213 135400 69789200 54400 54400 54400 54400 10
374 20250213 135300 69245200 54400 54400 54400 54400 17
375 20250213 135200 68320400 54400 54400 54400 54400 0
376 20250213 135100 68320400 54400 54400 54400 54400 0
377 20250213 135000 68320400 54400 54400 54400 54400 0
378 20250213 134900 68320400 54400 54400 54400 54400 0
379 20250213 134800 68320400 54400 54400 54400 54400 0
380 20250213 134700 68320400 54400 54400 54400 54400 1
381 20250213 134600 68266000 54500 54500 54500 54500 0
382 20250213 134500 68266000 54500 54500 54500 54500 0
383 20250213 134400 68266000 54500 54500 54500 54500 6
384 20250213 134300 67939000 54500 54500 54500 54500 0
385 20250213 134200 67939000 54500 54500 54500 54500 0
386 20250213 134100 67939000 54500 54500 54500 54500 0
387 20250213 134000 67939000 54500 54500 54500 54500 0
388 20250213 133900 67939000 54500 54500 54500 54500 0
389 20250213 133800 67939000 54500 54500 54500 54500 0
390 20250213 133700 67939000 54500 54500 54500 54500 3
391 20250213 133600 67775500 54600 54600 54600 54600 0
392 20250213 133500 67775500 54600 54600 54600 54600 0
393 20250213 133400 67775500 54600 54600 54600 54600 0
394 20250213 133300 67775500 54600 54600 54600 54600 0
395 20250213 133200 67775500 54600 54600 54600 54600 0
396 20250213 133100 67775500 54600 54600 54600 54600 0
397 20250213 133000 67775500 54600 54600 54600 54600 0
398 20250213 132900 67775500 54600 54600 54600 54600 0
399 20250213 132800 67775500 54600 54600 54600 54600 2
400 20250213 132700 67666300 54500 54500 54500 54500 0
401 20250213 132600 67666300 54500 54500 54500 54500 0
402 20250213 132500 67666300 54500 54500 54500 54500 0
403 20250213 132400 67666300 54500 54500 54500 54500 0
404 20250213 132300 67666300 54500 54500 54500 54500 0
405 20250213 132200 67666300 54500 54500 54500 54500 0
406 20250213 132100 67666300 54500 54500 54500 54500 0
407 20250213 132000 67666300 54500 54500 54500 54500 0
408 20250213 131900 67666300 54500 54500 54500 54500 0
409 20250213 131800 67666300 54500 54500 54500 54500 0
410 20250213 131700 67666300 54500 54500 54500 54500 0
411 20250213 131600 67666300 54500 54600 54600 54500 7
412 20250213 131500 67284700 54600 54600 54600 54600 2
413 20250213 131400 67175500 54600 54600 54600 54600 0
414 20250213 131300 67175500 54600 54600 54600 54600 0
415 20250213 131200 67175500 54600 54600 54600 54600 1
416 20250213 131100 67120900 54500 54500 54500 54500 0
417 20250213 131000 67120900 54500 54500 54500 54500 0
418 20250213 130900 67120900 54500 54500 54500 54500 0
419 20250213 130800 67120900 54500 54500 54500 54500 0
420 20250213 130700 67120900 54500 54500 54500 54500 0
421 20250213 130600 67120900 54500 54500 54500 54500 0
422 20250213 130500 67120900 54500 54500 54500 54500 0
423 20250213 130400 67120900 54500 54500 54500 54500 0
424 20250213 130300 67120900 54500 54500 54500 54500 0
425 20250213 130200 67120900 54500 54500 54500 54500 0
426 20250213 130100 67120900 54500 54500 54500 54500 1
427 20250213 130000 67066400 54600 54600 54600 54600 1
428 20250213 125900 67011800 54600 54600 54600 54600 0
429 20250213 125800 67011800 54600 54600 54600 54600 0
430 20250213 125700 67011800 54600 54600 54600 54600 0
431 20250213 125600 67011800 54600 54600 54600 54600 0
432 20250213 125500 67011800 54600 54600 54600 54600 10
433 20250213 125400 66465800 54600 54600 54600 54600 7
434 20250213 125300 66083600 54600 54600 54600 54600 0
435 20250213 125200 66083600 54600 54600 54600 54600 0
436 20250213 125100 66083600 54600 54600 54600 54600 2
437 20250213 125000 65974400 54500 54500 54500 54500 1
438 20250213 124900 65919900 54500 54500 54500 54500 0
439 20250213 124800 65919900 54500 54500 54500 54500 0
440 20250213 124700 65919900 54500 54500 54500 54500 0
441 20250213 124600 65919900 54500 54500 54500 54500 0
442 20250213 124500 65919900 54500 54500 54500 54500 0
443 20250213 124400 65919900 54500 54500 54500 54500 0
444 20250213 124300 65919900 54500 54500 54500 54500 0
445 20250213 124200 65919900 54500 54500 54500 54500 0
446 20250213 124100 65919900 54500 54500 54500 54500 0
447 20250213 124000 65919900 54500 54500 54500 54500 0
448 20250213 123900 65919900 54500 54500 54500 54500 0
449 20250213 123800 65919900 54500 54500 54500 54500 0
450 20250213 123700 65919900 54500 54500 54500 54500 0
451 20250213 123600 65919900 54500 54500 54500 54500 0
452 20250213 123500 65919900 54500 54500 54500 54500 0
453 20250213 123400 65919900 54500 54500 54500 54500 0
454 20250213 123300 65919900 54500 54500 54500 54500 0
455 20250213 123200 65919900 54500 54500 54500 54500 0
456 20250213 123100 65919900 54500 54500 54500 54500 0
457 20250213 123000 65919900 54500 54500 54500 54500 0
458 20250213 122900 65919900 54500 54500 54500 54500 0
459 20250213 122800 65919900 54500 54500 54500 54500 0
460 20250213 122700 65919900 54500 54500 54500 54500 0
461 20250213 122600 65919900 54500 54600 54600 54500 34
462 20250213 122500 64065800 54600 54600 54600 54600 0
463 20250213 122400 64065800 54600 54600 54600 54600 0
464 20250213 122300 64065800 54600 54600 54600 54600 0
465 20250213 122200 64065800 54600 54600 54600 54600 0
466 20250213 122100 64065800 54600 54600 54600 54600 0
467 20250213 122000 64065800 54600 54600 54600 54600 0
468 20250213 121900 64065800 54600 54600 54600 54600 0
469 20250213 121800 64065800 54600 54600 54600 54600 0
470 20250213 121700 64065800 54600 54600 54600 54600 0
471 20250213 121600 64065800 54600 54600 54600 54600 0
472 20250213 121500 64065800 54600 54600 54600 54600 0
473 20250213 121400 64065800 54600 54600 54600 54600 0
474 20250213 121300 64065800 54600 54600 54600 54600 0
475 20250213 121200 64065800 54600 54600 54600 54600 0
476 20250213 121100 64065800 54600 54600 54600 54600 0
477 20250213 121000 64065800 54600 54600 54600 54600 0
478 20250213 120900 64065800 54600 54600 54600 54600 0
479 20250213 120800 64065800 54600 54600 54600 54600 0
480 20250213 120700 64065800 54600 54600 54600 54600 0
481 20250213 120600 64065800 54600 54600 54600 54600 3
482 20250213 120500 63902000 54500 54500 54500 54500 0
483 20250213 120400 63902000 54500 54500 54500 54500 0
484 20250213 120300 63902000 54500 54500 54500 54500 0
485 20250213 120200 63902000 54500 54500 54500 54500 1
486 20250213 120100 63847500 54500 54500 54500 54500 0
487 20250213 120000 63847500 54500 54500 54500 54500 0
488 20250213 115900 63847500 54500 54500 54500 54500 0
489 20250213 115800 63847500 54500 54500 54500 54500 28
490 20250213 115700 62321500 54500 54500 54500 54500 0
491 20250213 115600 62321500 54500 54500 54500 54500 0
492 20250213 115500 62321500 54500 54500 54500 54500 0
493 20250213 115400 62321500 54500 54500 54500 54500 0
494 20250213 115300 62321500 54500 54500 54500 54500 0
495 20250213 115200 62321500 54500 54500 54500 54500 0
496 20250213 115100 62321500 54500 54500 54500 54500 0
497 20250213 115000 62321500 54500 54500 54500 54500 0
498 20250213 114900 62321500 54500 54500 54500 54500 0
499 20250213 114800 62321500 54500 54500 54500 54500 0
500 20250213 114700 62321500 54500 54500 54500 54500 0
501 20250213 114600 62321500 54500 54500 54500 54500 0
502 20250213 114500 62321500 54500 54500 54500 54500 0
503 20250213 114400 62321500 54500 54500 54500 54500 0
504 20250213 114300 62321500 54500 54500 54500 54500 0
505 20250213 114200 62321500 54500 54500 54500 54500 0
506 20250213 114100 62321500 54500 54500 54500 54500 0
507 20250213 114000 62321500 54500 54500 54500 54500 0
508 20250213 113900 62321500 54500 54500 54500 54500 0
509 20250213 113800 62321500 54500 54500 54500 54500 0
510 20250213 113700 62321500 54500 54500 54500 54500 38
511 20250213 113600 60250500 54600 54600 54600 54600 0
512 20250213 113500 60250500 54600 54600 54600 54600 1
513 20250213 113400 60195900 54600 54600 54600 54600 13
514 20250213 113300 59486100 54500 54500 54500 54500 0
515 20250213 113200 59486100 54500 54500 54500 54500 0
516 20250213 113100 59486100 54500 54500 54500 54500 0
517 20250213 113000 59486100 54500 54500 54500 54500 0
518 20250213 112900 59486100 54500 54500 54500 54500 0
519 20250213 112800 59486100 54500 54500 54500 54500 0
520 20250213 112700 59486100 54500 54500 54500 54500 0
521 20250213 112600 59486100 54500 54500 54500 54500 0
522 20250213 112500 59486100 54500 54500 54500 54500 0
523 20250213 112400 59486100 54500 54500 54500 54500 0
524 20250213 112300 59486100 54500 54600 54600 54500 145
525 20250213 112200 51569400 54600 54600 54600 54600 0
526 20250213 112100 51569400 54600 54600 54600 54600 43
527 20250213 112000 49221600 54600 54600 54600 54600 0
528 20250213 111900 49221600 54600 54600 54600 54600 0
529 20250213 111800 49221600 54600 54600 54600 54600 21
530 20250213 111700 48075000 54600 54600 54600 54600 0
531 20250213 111600 48075000 54600 54600 54600 54600 0
532 20250213 111500 48075000 54600 54600 54600 54600 42
533 20250213 111400 45781800 54600 54600 54600 54600 0
534 20250213 111300 45781800 54600 54600 54600 54600 43
535 20250213 111200 43434000 54600 54600 54600 54600 0
536 20250213 111100 43434000 54600 54600 54600 54600 0
537 20250213 111000 43434000 54600 54600 54600 54600 14
538 20250213 110900 42669600 54700 54700 54700 54700 0
539 20250213 110800 42669600 54700 54700 54700 54700 0
540 20250213 110700 42669600 54700 54700 54700 54700 0
541 20250213 110600 42669600 54700 54700 54700 54700 0
542 20250213 110500 42669600 54700 54700 54700 54700 7
543 20250213 110400 42286700 54700 54700 54700 54700 0
544 20250213 110300 42286700 54700 54700 54700 54700 0
545 20250213 110200 42286700 54700 54700 54700 54700 42
546 20250213 110100 39989300 54700 54700 54700 54700 0
547 20250213 110000 39989300 54700 54700 54700 54700 0
548 20250213 105900 39989300 54700 54700 54700 54700 43
549 20250213 105800 37637200 54700 54700 54700 54700 0
550 20250213 105700 37637200 54700 54700 54700 54700 9
551 20250213 105600 37144900 54800 54800 54800 54800 0
552 20250213 105500 37144900 54800 54800 54800 54800 0
553 20250213 105400 37144900 54800 54800 54800 54800 0
554 20250213 105300 37144900 54800 54800 54800 54800 0
555 20250213 105200 37144900 54800 54800 54800 54800 0
556 20250213 105100 37144900 54800 54800 54800 54800 12
557 20250213 105000 36487300 54800 54800 54800 54800 0
558 20250213 104900 36487300 54800 54800 54800 54800 21
559 20250213 104800 35336500 54800 54800 54800 54800 0
560 20250213 104700 35336500 54800 54800 54800 54800 0
561 20250213 104600 35336500 54800 54800 54800 54800 21
562 20250213 104500 34185700 54800 54800 54800 54800 0
563 20250213 104400 34185700 54800 54800 54800 54800 0
564 20250213 104300 34185700 54800 54800 54800 54800 22
565 20250213 104200 32980100 54800 54800 54800 54800 0
566 20250213 104100 32980100 54800 54800 54800 54800 42
567 20250213 104000 30678500 54800 54800 54800 54800 0
568 20250213 103900 30678500 54800 54800 54800 54800 0
569 20250213 103800 30678500 54800 54800 54800 54800 42
570 20250213 103700 28376900 54800 54800 54800 54800 0
571 20250213 103600 28376900 54800 54800 54800 54800 0
572 20250213 103500 28376900 54800 54800 54800 54800 2
573 20250213 103400 28267300 54900 54900 54900 54900 0
574 20250213 103300 28267300 54900 54900 54900 54900 0
575 20250213 103200 28267300 54900 54900 54900 54900 0
576 20250213 103100 28267300 54900 54900 54900 54900 0
577 20250213 103000 28267300 54900 54900 54900 54900 20
578 20250213 102900 27169300 54900 54900 54900 54900 0
579 20250213 102800 27169300 54900 54900 54900 54900 0
580 20250213 102700 27169300 54900 54900 54900 54900 0
581 20250213 102600 27169300 54900 54900 54900 54900 0
582 20250213 102500 27169300 54900 54900 54900 54900 0
583 20250213 102400 27169300 54900 54900 54900 54900 0
584 20250213 102300 27169300 54900 54900 54900 54900 0
585 20250213 102200 27169300 54900 54900 54900 54900 0
586 20250213 102100 27169300 54900 54900 54900 54900 160
587 20250213 102000 18385300 54800 54800 54800 54800 0
588 20250213 101900 18385300 54800 54800 54800 54800 0
589 20250213 101800 18385300 54800 54800 54800 54800 0
590 20250213 101700 18385300 54800 54800 54800 54800 0
591 20250213 101600 18385300 54800 54800 54800 54800 0
592 20250213 101500 18385300 54800 54800 54800 54800 0
593 20250213 101400 18385300 54800 54800 54800 54800 2
594 20250213 101300 18275700 54800 54800 54800 54800 0
595 20250213 101200 18275700 54800 54800 54800 54800 0
596 20250213 101100 18275700 54800 54800 54800 54800 0
597 20250213 101000 18275700 54800 54800 54800 54800 0
598 20250213 100900 18275700 54800 54700 54800 54600 55
599 20250213 100800 15263100 54800 54800 54800 54800 0
600 20250213 100700 15263100 54800 54800 54800 54800 0
601 20250213 100600 15263100 54800 54800 54800 54800 0
602 20250213 100500 15263100 54800 54800 54800 54800 0
603 20250213 100400 15263100 54800 54800 54800 54800 0
604 20250213 100300 15263100 54800 54800 54800 54800 0
605 20250213 100200 15263100 54800 54800 54800 54800 0
606 20250213 100100 15263100 54800 54800 54800 54800 0
607 20250213 100000 15263100 54800 54800 54800 54800 0
608 20250213 095900 15263100 54800 54800 54800 54800 0
609 20250213 095800 15263100 54800 54800 54800 54800 0
610 20250213 095700 15263100 54800 54800 54800 54800 0
611 20250213 095600 15263100 54800 54800 54800 54800 0
612 20250213 095500 15263100 54800 54800 54800 54800 5
613 20250213 095400 14989100 54600 54600 54600 54600 0
614 20250213 095300 14989100 54600 54600 54600 54600 0
615 20250213 095200 14989100 54600 54600 54600 54600 2
616 20250213 095100 14879900 54800 54800 54800 54800 0
617 20250213 095000 14879900 54800 54800 54800 54800 0
618 20250213 094900 14879900 54800 54800 54800 54800 50
619 20250213 094800 12139900 54600 54600 54600 54600 0
620 20250213 094700 12139900 54600 54600 54600 54600 20
621 20250213 094600 11047900 54500 54500 54500 54500 0
622 20250213 094500 11047900 54500 54500 54500 54500 0
623 20250213 094400 11047900 54500 54500 54500 54500 0
624 20250213 094300 11047900 54500 54500 54500 54500 0
625 20250213 094200 11047900 54500 54600 54600 54500 4
626 20250213 094100 10829800 54500 54700 54700 54500 45
627 20250213 094000 8374500 54800 54800 54800 54800 0
628 20250213 093900 8374500 54800 54800 54800 54800 0
629 20250213 093800 8374500 54800 54800 54800 54800 0
630 20250213 093700 8374500 54800 54800 54800 54800 0
631 20250213 093600 8374500 54800 54800 54800 54800 0
632 20250213 093500 8374500 54800 54800 54800 54800 0
633 20250213 093400 8374500 54800 54800 54800 54800 0
634 20250213 093300 8374500 54800 54800 54800 54800 0
635 20250213 093200 8374500 54800 54800 54800 54800 0
636 20250213 093100 8374500 54800 54800 54800 54800 0
637 20250213 093000 8374500 54800 54800 54800 54800 0
638 20250213 092900 8374500 54800 54800 54800 54800 0
639 20250213 092800 8374500 54800 54800 54800 54800 0
640 20250213 092700 8374500 54800 54900 54900 54800 2
641 20250213 092600 8264800 54900 54900 54900 54900 0
642 20250213 092500 8264800 54900 54900 54900 54900 0
643 20250213 092400 8264800 54900 54900 54900 54900 0
644 20250213 092300 8264800 54900 54900 54900 54900 0
645 20250213 092200 8264800 54900 54900 54900 54900 0
646 20250213 092100 8264800 54900 54900 54900 54900 14
647 20250213 092000 7496200 54900 54900 54900 54900 0
648 20250213 091900 7496200 54900 54900 54900 54900 0
649 20250213 091800 7496200 54900 54900 54900 54900 0
650 20250213 091700 7496200 54900 54900 54900 54900 20
651 20250213 091600 6398200 54600 54600 54600 54600 0
652 20250213 091500 6398200 54600 54600 54600 54600 0
653 20250213 091400 6398200 54600 54600 54600 54600 0
654 20250213 091300 6398200 54600 54600 54600 54600 0
655 20250213 091200 6398200 54600 54600 54600 54600 0
656 20250213 091100 6398200 54600 54700 54700 54600 80
657 20250213 091000 2028500 54900 54900 54900 54900 0
658 20250213 090900 2028500 54900 54900 54900 54900 0
659 20250213 090800 2028500 54900 54900 54900 54900 27
660 20250213 090700 546200 54600 54600 54600 54600 0
661 20250213 090600 546200 54600 54600 54600 54600 0
662 20250213 090500 546200 54600 54600 54600 54600 0
663 20250213 090400 546200 54600 54600 54600 54600 0
664 20250213 090300 546200 54600 54600 54600 54600 0
665 20250213 090200 546200 54600 54600 54600 54600 0
666 20250213 090100 546200 54600 54600 54600 54600 0
667 20250213 090000 546200 54600 54800 54800 54600 10