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

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

584
003920/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184200,1836488800,68900,68900,68900,68900,128
20250214,184100,1836488800,68900,68900,68900,68900,0
20250214,184000,1836488800,68900,68900,68900,68900,0
20250214,183900,1836488800,68900,68900,68900,68900,0
20250214,183800,1836488800,68900,68900,68900,68900,0
20250214,183700,1836488800,68900,68900,68900,68900,0
20250214,183600,1836488800,68900,68900,68900,68900,0
20250214,183500,1836488800,68900,68900,68900,68900,0
20250214,183400,1836488800,68900,68900,68900,68900,0
20250214,183300,1836488800,68900,68900,68900,68900,0
20250214,183200,1836488800,68900,68900,68900,68900,0
20250214,183100,1836488800,68900,68900,68900,68900,0
20250214,183000,1836488800,68900,68900,68900,68900,0
20250214,182900,1836488800,68900,68900,68900,68900,0
20250214,182800,1836488800,68900,68900,68900,68900,0
20250214,182700,1836488800,68900,68900,68900,68900,0
20250214,182600,1836488800,68900,68900,68900,68900,0
20250214,182500,1836488800,68900,68900,68900,68900,0
20250214,182400,1836488800,68900,68900,68900,68900,0
20250214,182300,1836488800,68900,68900,68900,68900,0
20250214,182200,1836488800,68900,68900,68900,68900,0
20250214,182100,1836488800,68900,68900,68900,68900,0
20250214,182000,1836488800,68900,68900,68900,68900,0
20250214,181900,1836488800,68900,68900,68900,68900,0
20250214,181800,1836488800,68900,68900,68900,68900,0
20250214,181700,1836488800,68900,68900,68900,68900,0
20250214,181600,1836488800,68900,68900,68900,68900,0
20250214,181500,1836488800,68900,68900,68900,68900,0
20250214,181400,1836488800,68900,68900,68900,68900,0
20250214,181300,1836488800,68900,68900,68900,68900,0
20250214,181200,1836488800,68900,68900,68900,68900,128
20250214,181100,1836488800,68900,68900,68900,68900,0
20250214,181000,1836488800,68900,68900,68900,68900,0
20250214,180900,1836488800,68900,68900,68900,68900,0
20250214,180800,1836488800,68900,68900,68900,68900,0
20250214,180700,1836488800,68900,68900,68900,68900,0
20250214,180600,1836488800,68900,68900,68900,68900,0
20250214,180500,1836488800,68900,68900,68900,68900,0
20250214,180400,1836488800,68900,68900,68900,68900,0
20250214,180300,1836488800,68900,68900,68900,68900,0
20250214,180200,1836488800,68900,68900,68900,68900,0
20250214,180100,1836488800,68900,68900,68900,68900,0
20250214,180000,1836488800,68900,68900,68900,68900,0
20250214,175900,1836488800,68900,68900,68900,68900,0
20250214,175800,1836488800,68900,68900,68900,68900,0
20250214,175700,1836488800,68900,68900,68900,68900,0
20250214,175600,1836488800,68900,68900,68900,68900,0
20250214,175500,1836488800,68900,68900,68900,68900,0
20250214,175400,1836488800,68900,68900,68900,68900,0
20250214,175300,1836488800,68900,68900,68900,68900,0
20250214,175200,1836488800,68900,68900,68900,68900,0
20250214,175100,1836488800,68900,68900,68900,68900,0
20250214,175000,1836488800,68900,68900,68900,68900,0
20250214,174900,1836488800,68900,68900,68900,68900,0
20250214,174800,1836488800,68900,68900,68900,68900,0
20250214,174700,1836488800,68900,68900,68900,68900,0
20250214,174600,1836488800,68900,68900,68900,68900,0
20250214,174500,1836488800,68900,68900,68900,68900,0
20250214,174400,1836488800,68900,68900,68900,68900,0
20250214,174300,1836488800,68900,68900,68900,68900,0
20250214,174200,1836488800,68900,68900,68900,68900,128
20250214,174100,1836488800,68900,68900,68900,68900,0
20250214,174000,1836488800,68900,68900,68900,68900,0
20250214,173900,1836488800,68900,68900,68900,68900,0
20250214,173800,1836488800,68900,68900,68900,68900,0
20250214,173700,1836488800,68900,68900,68900,68900,0
20250214,173600,1836488800,68900,68900,68900,68900,0
20250214,173500,1836488800,68900,68900,68900,68900,0
20250214,173400,1836488800,68900,68900,68900,68900,0
20250214,173300,1836488800,68900,68900,68900,68900,0
20250214,173200,1836488800,68900,68900,68900,68900,0
20250214,173100,1836488800,68900,68900,68900,68900,0
20250214,173000,1836488800,68900,68900,68900,68900,0
20250214,172900,1836488800,68900,68900,68900,68900,0
20250214,172800,1836488800,68900,68900,68900,68900,0
20250214,172700,1836488800,68900,68900,68900,68900,0
20250214,172600,1836488800,68900,68900,68900,68900,0
20250214,172500,1836488800,68900,68900,68900,68900,0
20250214,172400,1836488800,68900,68900,68900,68900,0
20250214,172300,1836488800,68900,68900,68900,68900,0
20250214,172200,1836488800,68900,68900,68900,68900,0
20250214,172100,1836488800,68900,68900,68900,68900,0
20250214,172000,1836488800,68900,68900,68900,68900,0
20250214,171900,1836488800,68900,68900,68900,68900,0
20250214,171800,1836488800,68900,68900,68900,68900,0
20250214,171700,1836488800,68900,68900,68900,68900,0
20250214,171600,1836488800,68900,68900,68900,68900,0
20250214,171500,1836488800,68900,68900,68900,68900,0
20250214,171400,1836488800,68900,68900,68900,68900,0
20250214,171300,1836488800,68900,68900,68900,68900,0
20250214,171200,1836488800,68900,68900,68900,68900,128
20250214,171100,1836488800,68900,68900,68900,68900,0
20250214,171000,1836488800,68900,68900,68900,68900,0
20250214,170900,1836488800,68900,68900,68900,68900,0
20250214,170800,1836488800,68900,68900,68900,68900,0
20250214,170700,1836488800,68900,68900,68900,68900,0
20250214,170600,1836488800,68900,68900,68900,68900,0
20250214,170500,1836488800,68900,68900,68900,68900,0
20250214,170400,1836488800,68900,68900,68900,68900,0
20250214,170300,1836488800,68900,68900,68900,68900,0
20250214,170200,1836488800,68900,68900,68900,68900,0
20250214,170100,1836488800,68900,68900,68900,68900,0
20250214,170000,1836488800,68900,68900,68900,68900,0
20250214,165900,1836488800,68900,68900,68900,68900,0
20250214,165800,1836488800,68900,68900,68900,68900,0
20250214,165700,1836488800,68900,68900,68900,68900,0
20250214,165600,1836488800,68900,68900,68900,68900,0
20250214,165500,1836488800,68900,68900,68900,68900,0
20250214,165400,1836488800,68900,68900,68900,68900,0
20250214,165300,1836488800,68900,68900,68900,68900,0
20250214,165200,1836488800,68900,68900,68900,68900,0
20250214,165100,1836488800,68900,68900,68900,68900,0
20250214,165000,1836488800,68900,68900,68900,68900,0
20250214,164900,1836488800,68900,68900,68900,68900,0
20250214,164800,1836488800,68900,68900,68900,68900,0
20250214,164700,1836488800,68900,68900,68900,68900,0
20250214,164600,1836488800,68900,68900,68900,68900,0
20250214,164500,1836488800,68900,68900,68900,68900,0
20250214,164400,1836488800,68900,68900,68900,68900,0
20250214,164300,1836488800,68900,68900,68900,68900,0
20250214,164200,1836488800,68900,68900,68900,68900,128
20250214,164100,1836488800,68900,68900,68900,68900,0
20250214,164000,1836488800,68900,68900,68900,68900,0
20250214,163900,1836488800,68900,68900,68900,68900,0
20250214,163800,1836488800,68900,68900,68900,68900,0
20250214,163700,1836488800,68900,68900,68900,68900,0
20250214,163600,1836488800,68900,68900,68900,68900,0
20250214,163500,1836488800,68900,68900,68900,68900,0
20250214,163400,1836488800,68900,68900,68900,68900,0
20250214,163300,1836488800,68900,68900,68900,68900,0
20250214,163200,1836488800,68900,68900,68900,68900,0
20250214,163100,1836488800,68900,68900,68900,68900,0
20250214,163000,1836488800,68900,68900,68900,68900,0
20250214,162900,1836488800,68900,68900,68900,68900,0
20250214,162800,1836488800,68900,68900,68900,68900,0
20250214,162700,1836488800,68900,68900,68900,68900,0
20250214,162600,1836488800,68900,68900,68900,68900,0
20250214,162500,1836488800,68900,68900,68900,68900,0
20250214,162400,1836488800,68900,68900,68900,68900,0
20250214,162300,1836488800,68900,68900,68900,68900,0
20250214,162200,1836488800,68900,68900,68900,68900,0
20250214,162100,1836488800,68900,68900,68900,68900,0
20250214,162000,1836488800,68900,68900,68900,68900,0
20250214,161900,1836488800,68900,68900,68900,68900,0
20250214,161800,1836488800,68900,68900,68900,68900,0
20250214,161700,1836488800,68900,68900,68900,68900,0
20250214,161600,1836488800,68900,68900,68900,68900,0
20250214,161500,1836488800,68900,68900,68900,68900,0
20250214,161400,1836488800,68900,68900,68900,68900,0
20250214,161300,1836488800,68900,68900,68900,68900,0
20250214,161200,1836488800,68900,68900,68900,68900,128
20250214,161100,1836488800,68900,68900,68900,68900,0
20250214,161000,1836488800,68900,68900,68900,68900,0
20250214,160900,1836488800,68900,68900,68900,68900,0
20250214,160800,1836488800,68900,68900,68900,68900,0
20250214,160700,1836488800,68900,68900,68900,68900,0
20250214,160600,1836488800,68900,68900,68900,68900,0
20250214,160500,1836488800,68900,68900,68900,68900,0
20250214,160400,1836488800,68900,68900,68900,68900,0
20250214,160300,1836488800,68900,68900,68900,68900,0
20250214,160200,1836488800,68900,68900,68900,68900,0
20250214,160100,1836488800,68900,68900,68900,68900,0
20250214,160000,1836488800,68900,68900,68900,68900,0
20250214,155900,1836488800,68900,68900,68900,68900,0
20250214,155800,1836488800,68900,68900,68900,68900,0
20250214,155700,1836488800,68900,68900,68900,68900,0
20250214,155600,1836488800,68900,68900,68900,68900,0
20250214,155500,1836488800,68900,68900,68900,68900,0
20250214,155400,1836488800,68900,68900,68900,68900,0
20250214,155300,1836488800,68900,68900,68900,68900,0
20250214,155200,1836488800,68900,68900,68900,68900,0
20250214,155100,1836488800,68900,68900,68900,68900,0
20250214,155000,1836488800,68900,68900,68900,68900,0
20250214,154900,1836488800,68900,68900,68900,68900,0
20250214,154800,1836488800,68900,68900,68900,68900,0
20250214,154700,1836488800,68900,68900,68900,68900,0
20250214,154600,1836488800,68900,68900,68900,68900,0
20250214,154500,1836488800,68900,68900,68900,68900,0
20250214,154400,1836488800,68900,68900,68900,68900,0
20250214,154300,1836488800,68900,68900,68900,68900,0
20250214,154200,1836488800,68900,68900,68900,68900,128
20250214,154100,1836488800,68900,68900,68900,68900,0
20250214,154000,1836488800,68900,68900,68900,68900,0
20250214,153900,1836488800,68900,68900,68900,68900,0
20250214,153800,1836488800,68900,68900,68900,68900,0
20250214,153700,1836488800,68900,68900,68900,68900,0
20250214,153600,1836488800,68900,68900,68900,68900,0
20250214,153500,1836488800,68900,68900,68900,68900,0
20250214,153400,1836488800,68900,68900,68900,68900,0
20250214,153300,1836488800,68900,68900,68900,68900,0
20250214,153200,1836488800,68900,68900,68900,68900,0
20250214,153100,1836488800,68900,68900,68900,68900,0
20250214,153000,1836488800,68900,68900,68900,68900,128
20250214,152900,1827669600,68400,68400,68400,68400,0
20250214,152800,1827669600,68400,68400,68400,68400,0
20250214,152700,1827669600,68400,68400,68400,68400,0
20250214,152600,1827669600,68400,68400,68400,68400,0
20250214,152500,1827669600,68400,68400,68400,68400,0
20250214,152400,1827669600,68400,68400,68400,68400,0
20250214,152300,1827669600,68400,68400,68400,68400,0
20250214,152200,1827669600,68400,68400,68400,68400,0
20250214,152100,1827669600,68400,68400,68400,68400,0
20250214,152000,1827669600,68400,68400,68400,68400,0
20250214,151900,1827669600,68400,68500,68500,68400,24
20250214,151800,1826027800,68600,68500,68600,68500,13
20250214,151700,1825136400,68400,68600,68600,68400,500
20250214,151600,1790900300,68700,68600,68700,68600,19
20250214,151500,1789596700,68600,68600,68600,68600,5
20250214,151400,1789253700,68700,68700,68700,68700,56
20250214,151300,1785406500,68700,68700,68700,68700,8
20250214,151200,1784856900,68700,68700,68700,68700,7
20250214,151100,1784376000,68700,68700,68700,68700,10
20250214,151000,1783689000,68800,68700,68800,68700,13
20250214,150900,1782795100,68600,68600,68600,68600,0
20250214,150800,1782795100,68600,68600,68600,68600,0
20250214,150700,1782795100,68600,68600,68600,68600,0
20250214,150600,1782795100,68600,68700,68700,68600,15
20250214,150500,1781765300,68700,68700,68700,68700,10
20250214,150400,1781078300,68700,68800,68800,68700,5
20250214,150300,1780734500,68900,68900,68900,68900,13
20250214,150200,1779838800,68800,68800,68800,68800,0
20250214,150100,1779838800,68800,68800,68800,68800,1
20250214,150000,1779770000,68800,68800,68800,68800,0
20250214,145900,1779770000,68800,68800,68800,68800,3
20250214,145800,1779563600,69100,69100,69100,69100,1
20250214,145700,1779494500,68900,69000,69000,68900,86
20250214,145600,1773568400,69000,69000,69000,69000,61
20250214,145500,1769359400,69000,69000,69000,69000,64
20250214,145400,1764943400,69000,69100,69100,69000,125
20250214,145300,1756310900,69200,69200,69200,69200,0
20250214,145200,1756310900,69200,69200,69200,69200,11
20250214,145100,1755549700,69300,69300,69300,69300,30
20250214,145000,1753470700,69300,69300,69300,69300,3
20250214,144900,1753262800,69300,69300,69300,69300,14
20250214,144800,1752292600,69300,69300,69300,69300,4
20250214,144700,1752015400,69300,69300,69400,69300,16
20250214,144600,1750906500,69300,69300,69300,69300,8
20250214,144500,1750352100,69300,69300,69300,69300,5
20250214,144400,1750005600,69400,69400,69400,69400,7
20250214,144300,1749519800,69400,69400,69400,69400,4
20250214,144200,1749242200,69400,69400,69400,69300,19
20250214,144100,1747924800,69400,69400,69400,69400,6
20250214,144000,1747508400,69400,69400,69400,69300,14
20250214,143900,1746537300,69400,69400,69500,69400,17
20250214,143800,1745357200,69400,69400,69400,69400,6
20250214,143700,1744940800,69400,69400,69400,69400,19
20250214,143600,1743622200,69400,69400,69400,69300,26
20250214,143500,1741819300,69400,69400,69400,69400,6
20250214,143400,1741402900,69400,69300,69400,69300,11
20250214,143300,1740640200,69300,69200,69400,69200,7
20250214,143200,1740154700,69300,69300,69400,69300,23
20250214,143100,1738560200,69300,69300,69300,69300,5
20250214,143000,1738213700,69300,69300,69300,69300,4
20250214,142900,1737936500,69300,69200,69300,69200,27
20250214,142800,1736067400,69300,69400,69400,69300,11
20250214,142700,1735304500,69500,69400,69500,69300,16
20250214,142600,1734194900,69300,69400,69400,69300,7
20250214,142500,1733709200,69300,69400,69500,69300,11
20250214,142400,1732946600,69400,69200,69400,69200,205
20250214,142300,1718751000,69200,69200,69200,69200,8
20250214,142200,1718197400,69200,69200,69200,69200,12
20250214,142100,1717367000,69200,69100,69200,69100,3
20250214,142000,1717159600,69100,69000,69100,69000,123
20250214,141900,1708671300,69000,69000,69000,68900,7
20250214,141800,1708188400,69000,69000,69000,69000,5
20250214,141700,1707843400,69000,69000,69000,69000,6
20250214,141600,1707429400,69000,69000,69100,69000,5
20250214,141500,1707084300,69000,69000,69000,69000,6
20250214,141400,1706670300,69000,69100,69100,69000,15
20250214,141300,1705634800,69100,69100,69100,69100,6
20250214,141200,1705220200,69100,69100,69100,69000,107
20250214,141100,1697836500,69100,69100,69100,69100,3
20250214,141000,1697629200,69100,69100,69100,69100,4
20250214,140900,1697352800,69100,69200,69200,69100,15
20250214,140800,1696315900,69100,69200,69200,69100,9
20250214,140700,1695693500,69200,69400,69400,69200,19
20250214,140600,1694378300,69400,69300,69400,69300,11
20250214,140500,1693615700,69500,69100,69500,69100,109
20250214,140400,1686042000,69300,69300,69300,69300,5
20250214,140300,1685695500,69300,69300,69300,69300,6
20250214,140200,1685279700,69300,69300,69300,69300,6
20250214,140100,1684863900,69300,69200,69300,69200,4
20250214,140000,1684586900,69200,69200,69200,69200,4
20250214,135900,1684310100,69200,69100,69200,69100,9
20250214,135800,1683687600,69200,69200,69200,69200,4
20250214,135700,1683410800,69200,69200,69200,69200,9
20250214,135600,1682788000,69200,69200,69200,69200,6
20250214,135500,1682372800,69000,69300,69300,69000,284
20250214,135400,1662766700,69300,69300,69300,69300,7
20250214,135300,1662281600,69300,69200,69300,69200,114
20250214,135200,1654392500,69200,69300,69300,69200,13
20250214,135100,1653492600,69300,69400,69600,69300,12
20250214,135000,1652659600,69600,69400,69600,69200,178
20250214,134900,1640335400,69400,69300,69400,69300,16
20250214,134800,1639226400,69300,69300,69300,69300,4
20250214,134700,1638949200,69300,69400,69400,69200,25
20250214,134600,1637218100,69400,69400,69400,69400,4
20250214,134500,1636940500,69200,69400,69400,69200,22
20250214,134400,1635417700,69400,69500,69500,69400,7
20250214,134300,1634931700,69400,69400,69400,69400,4
20250214,134200,1634654100,69400,69400,69400,69400,6
20250214,134100,1634237700,69400,69400,69400,69400,6
20250214,134000,1633821300,69200,69400,69400,69200,27
20250214,133900,1631951900,69500,69400,69600,69300,4123
20250214,133800,1345038300,69500,69100,69500,68800,3054
20250214,133700,1132921800,69100,69100,69100,68900,8
20250214,133600,1132369200,69100,69100,69100,68900,20
20250214,133500,1130990400,69100,69100,69100,68900,44
20250214,133400,1127955600,69000,68900,69000,68800,119
20250214,133300,1119747500,68900,68900,68900,68900,56
20250214,133200,1115889100,68900,68800,68900,68800,49
20250214,133100,1112517400,68800,68800,68800,68800,6
20250214,133000,1112104600,68800,68800,68800,68800,6
20250214,132900,1111691800,68800,68800,68800,68800,7
20250214,132800,1111210200,68600,68800,68800,68600,59
20250214,132700,1107159700,68800,68800,68800,68800,5
20250214,132600,1106815700,68800,68800,68800,68800,4
20250214,132500,1106540500,68800,68800,68800,68700,22
20250214,132400,1105028800,68800,68800,68800,68800,8
20250214,132300,1104478400,68800,68800,68800,68700,6
20250214,132200,1104065700,68800,68800,68800,68800,8
20250214,132100,1103515300,68800,68800,68800,68800,18
20250214,132000,1102276900,68800,68800,68800,68800,4
20250214,131900,1102001700,68700,68700,68700,68700,47
20250214,131800,1098772800,68700,68700,68700,68700,6
20250214,131700,1098360600,68700,68600,68700,68600,148
20250214,131600,1088203600,68600,68600,68600,68600,4
20250214,131500,1087929200,68700,68700,68700,68700,5
20250214,131400,1087585700,68700,68700,68700,68700,8
20250214,131300,1087036100,68700,68700,68700,68700,5
20250214,131200,1086692600,68700,68800,68800,68600,234
20250214,131100,1070637800,68800,68800,68800,68700,11
20250214,131000,1069881500,68800,68800,68800,68800,5
20250214,130900,1069537500,68800,68700,68800,68600,13
20250214,130800,1068643600,68700,68700,68700,68700,5
20250214,130700,1068300100,68700,68700,68700,68700,6
20250214,130600,1067887900,68600,68600,68600,68600,33
20250214,130500,1065624100,68600,68600,68600,68600,6
20250214,130400,1065212500,68600,68600,68600,68600,5
20250214,130300,1064869500,68600,68600,68600,68600,16
20250214,130200,1063771900,68600,68600,68600,68600,9
20250214,130100,1063154500,68500,68500,68500,68500,200
20250214,130000,1049454500,68500,68600,68600,68500,337
20250214,125900,1026369800,68600,68600,68600,68600,5
20250214,125800,1026026800,68600,68600,68600,68600,3
20250214,125700,1025821000,68600,68600,68600,68600,9
20250214,125600,1025203600,68600,68500,68600,68500,48
20250214,125500,1021915300,68500,68500,68500,68400,11
20250214,125400,1021161900,68400,68400,68400,68400,0
20250214,125300,1021161900,68400,68500,68500,68400,16
20250214,125200,1020067300,68500,68600,68600,68500,15
20250214,125100,1019039500,68600,68600,68600,68600,5
20250214,125000,1018696500,68600,68600,68600,68500,29
20250214,124900,1016709600,68600,68600,68600,68600,8
20250214,124800,1016160800,68600,68600,68600,68600,2
20250214,124700,1016023600,68500,68600,68600,68500,36
20250214,124600,1013557300,68600,68600,68600,68600,4
20250214,124500,1013282900,68600,68600,68600,68600,6
20250214,124400,1012871300,68600,68600,68600,68600,6
20250214,124300,1012459700,68600,68600,68600,68600,6
20250214,124200,1012048100,68600,68500,68600,68500,15
20250214,124100,1011020200,68400,68500,68500,68400,3
20250214,124000,1010814800,68500,68500,68500,68500,56
20250214,123900,1006978800,68500,68500,68500,68500,6
20250214,123800,1006567800,68500,68500,68500,68500,3
20250214,123700,1006362300,68400,68400,68400,68400,14
20250214,123600,1005404700,68500,68600,68600,68500,19
20250214,123500,1004102800,68500,68500,68500,68500,0
20250214,123400,1004102800,68500,68600,68600,68500,17
20250214,123300,1002938000,68600,68600,68600,68600,4
20250214,123200,1002663600,68600,68600,68600,68600,8
20250214,123100,1002114800,68500,68500,68500,68500,7
20250214,123000,1001635300,68500,68500,68500,68500,30
20250214,122900,999580300,68500,68600,68600,68500,16
20250214,122800,998483500,68600,68500,68600,68500,17
20250214,122700,997318700,68400,68500,68500,68400,5
20250214,122600,996976300,68500,68500,68500,68500,6
20250214,122500,996565300,68500,68500,68500,68500,23
20250214,122400,994989800,68500,68500,68500,68500,5
20250214,122300,994647300,68500,68500,68500,68500,4
20250214,122200,994373300,68500,68500,68500,68500,6
20250214,122100,993962300,68500,68500,68500,68500,6
20250214,122000,993551300,68500,68500,68500,68500,6
20250214,121900,993140300,68400,68500,68500,68400,16
20250214,121800,992045300,68500,68500,68500,68500,4
20250214,121700,991771300,68500,68500,68500,68500,17
20250214,121600,990606800,68400,68400,68400,68400,0
20250214,121500,990606800,68400,68500,68500,68400,24
20250214,121400,988963200,68500,68500,68500,68500,8
20250214,121300,988415200,68400,68500,68500,68400,3
20250214,121200,988209800,68500,68500,68500,68500,9
20250214,121100,987593300,68500,68500,68500,68500,6
20250214,121000,987182300,68500,68500,68500,68500,8
20250214,120900,986634300,68500,68500,68500,68500,25
20250214,120800,984921800,68500,68500,68500,68500,9
20250214,120700,984305300,68400,68400,68400,68400,12
20250214,120600,983484500,68400,68400,68400,68400,4
20250214,120500,983210900,68400,68400,68400,68400,5
20250214,120400,982868900,68300,68300,68300,68300,0
20250214,120300,982868900,68300,68400,68400,68300,131
20250214,120200,973921300,68400,68400,68400,68400,7
20250214,120100,973442500,68400,68400,68400,68400,8
20250214,120000,972895300,68400,68400,68400,68400,1
20250214,115900,972826900,68300,68300,68300,68300,1
20250214,115800,972758600,68300,68400,68400,68300,78
20250214,115700,967430600,68400,68500,68500,68400,29
20250214,115600,965446700,68500,68500,68500,68500,5
20250214,115500,965104200,68500,68500,68500,68500,17
20250214,115400,963939700,68500,68500,68500,68500,0
20250214,115300,963939700,68500,68500,68500,68500,2
20250214,115200,963802700,68500,68800,68800,68500,232
20250214,115100,947904900,68800,68800,68800,68800,6
20250214,115000,947492100,68800,68800,68800,68800,6
20250214,114900,947079300,68800,68800,68800,68800,6
20250214,114800,946666500,68500,68700,68700,68500,652
20250214,114700,901983500,68700,68800,68800,68700,80
20250214,114600,896486600,68800,68800,68800,68800,11
20250214,114500,895729800,68700,68800,68800,68700,8
20250214,114400,895179500,68800,68800,68800,68800,10
20250214,114300,894491500,68800,68800,68800,68800,4
20250214,114200,894216300,68800,68800,68800,68800,7
20250214,114100,893734700,68800,68800,68800,68800,6
20250214,114000,893321900,68800,68800,68800,68800,60
20250214,113900,889193900,68800,68800,68800,68800,17
20250214,113800,888024300,68600,68600,68600,68600,0
20250214,113700,888024300,68600,68600,68600,68600,0
20250214,113600,888024300,68600,68600,68600,68600,0
20250214,113500,888024300,68600,68600,68600,68600,0
20250214,113400,888024300,68600,68600,68600,68600,0
20250214,113300,888024300,68600,68600,68600,68600,0
20250214,113200,888024300,68600,68600,68600,68600,0
20250214,113100,888024300,68600,68600,68600,68600,1
20250214,113000,887955700,68600,68600,68600,68600,0
20250214,112900,887955700,68600,68800,68800,68600,34
20250214,112800,885621100,68800,68800,68800,68800,5
20250214,112700,885277100,68800,68800,68800,68800,7
20250214,112600,884795500,68700,68700,68700,68700,0
20250214,112500,884795500,68700,68900,68900,68700,160
20250214,112400,873796800,68900,68900,68900,68900,0
20250214,112300,873796800,68900,68900,68900,68900,22
20250214,112200,872281000,69000,69000,69000,69000,8
20250214,112100,871729000,69000,69000,69000,69000,5
20250214,112000,871384000,69000,69000,69000,69000,9
20250214,111900,870763000,69000,69000,69000,69000,2
20250214,111800,870625000,68900,68900,68900,68900,0
20250214,111700,870625000,68900,69000,69000,68900,38
20250214,111600,868006300,69000,69000,69000,69000,3
20250214,111500,867799300,69000,69000,69000,69000,14
20250214,111400,866833300,68900,68900,68900,68900,0
20250214,111300,866833300,68900,69000,69000,68900,13
20250214,111200,865937300,69000,69000,69000,69000,5
20250214,111100,865592300,68900,68900,68900,68900,0
20250214,111000,865592300,68900,68900,68900,68900,38
20250214,110900,862974100,68900,68900,68900,68900,0
20250214,110800,862974100,68900,69000,69000,68900,100
20250214,110700,856074300,69000,69300,69300,69000,109
20250214,110600,848547600,69300,69300,69300,69300,6
20250214,110500,848131800,69300,69200,69300,69200,9
20250214,110400,847508400,69200,69000,69200,69000,10
20250214,110300,846817200,69000,69000,69000,69000,1
20250214,110200,846748200,69000,69000,69000,69000,0
20250214,110100,846748200,69000,68900,69000,68900,188
20250214,110000,833791300,68900,68900,68900,68900,6
20250214,105900,833377900,68900,68900,68900,68900,18
20250214,105800,832137700,68900,68900,68900,68900,0
20250214,105700,832137700,68900,69300,69300,68900,862
20250214,105600,772562700,69300,69400,69400,69300,73
20250214,105500,767503500,69400,69400,69400,69400,14
20250214,105400,766531900,69400,69500,69500,69400,17
20250214,105300,765351100,69500,69500,69500,69500,0
20250214,105200,765351100,69500,69500,69500,69500,37
20250214,105100,762779600,69500,69500,69500,69500,78
20250214,105000,757358600,69600,69600,69600,69600,12
20250214,104900,756523400,69500,69600,69600,69500,5
20250214,104800,756175600,69600,69600,69600,69600,15
20250214,104700,755131600,69600,69600,69600,69600,7
20250214,104600,754644400,69600,69600,69600,69600,10
20250214,104500,753948400,69600,69600,69600,69600,7
20250214,104400,753461200,69600,69600,69600,69600,6
20250214,104300,753043600,69600,69600,69600,69600,14
20250214,104200,752069200,69600,69600,69600,69600,5
20250214,104100,751721200,69500,69500,69500,69500,16
20250214,104000,750609200,69600,69600,69600,69600,62
20250214,103900,746294000,69600,69600,69600,69600,7
20250214,103800,745806800,69500,69500,69500,69500,15
20250214,103700,744764300,69500,69500,69500,69500,35
20250214,103600,742331800,69500,69400,69500,69400,8
20250214,103500,741776400,69300,69500,69500,69300,6
20250214,103400,741359600,69500,69500,69500,69500,38
20250214,103300,738718600,69500,69500,69500,69500,6
20250214,103200,738301600,69500,69500,69500,69500,5
20250214,103100,737954100,69500,69200,69500,69200,737
20250214,103000,686944200,69200,69200,69200,69200,5
20250214,102900,686598200,69200,69100,69200,69100,61
20250214,102800,682381800,69100,69100,69100,69100,12
20250214,102700,681552600,69100,69100,69100,69100,7
20250214,102600,681068900,69100,69100,69100,69100,26
20250214,102500,679272300,69100,69100,69100,69000,4
20250214,102400,678996000,69100,69100,69100,69100,4
20250214,102300,678719600,69100,69100,69100,69100,8
20250214,102200,678166800,69100,69100,69100,69100,8
20250214,102100,677614000,69100,69100,69100,69000,7
20250214,102000,677130400,69000,69000,69000,69000,0
20250214,101900,677130400,69000,69100,69100,69000,57
20250214,101800,673196700,69000,69000,69000,69000,0
20250214,101700,673196700,69000,69100,69100,69000,12
20250214,101600,672367700,69100,69200,69200,69100,20
20250214,101500,670985300,69200,69200,69200,69200,7
20250214,101400,670500900,69200,69200,69200,69200,8
20250214,101300,669947300,69100,69100,69100,69100,6
20250214,101200,669532700,69100,69000,69100,68900,42
20250214,101100,666633400,68900,68900,68900,68900,0
20250214,101000,666633400,68900,68900,68900,68900,0
20250214,100900,666633400,68900,68900,68900,68900,0
20250214,100800,666633400,68900,69100,69100,68900,63
20250214,100700,662285200,69200,69200,69200,69200,8
20250214,100600,661731600,69100,69200,69200,69100,7
20250214,100500,661247600,69100,69100,69100,69100,6
20250214,100400,660833000,69100,69100,69100,69100,4
20250214,100300,660556600,69100,69100,69100,69100,8
20250214,100200,660003800,69100,69100,69100,69100,17
20250214,100100,658829100,68800,68800,68800,68800,3
20250214,100000,658622700,68800,69100,69100,68800,111
20250214,095900,650971800,69100,69100,69100,69100,9
20250214,095800,650349900,69100,69100,69100,69100,5
20250214,095700,650004400,69100,69100,69100,69100,6
20250214,095600,649589800,69100,69100,69100,69100,3
20250214,095500,649382500,69100,69200,69200,69100,7
20250214,095400,648898600,69200,69200,69200,69200,5
20250214,095300,648552600,69200,69100,69200,69100,11
20250214,095200,647791700,69100,69100,69100,69100,3
20250214,095100,647584400,69000,69000,69000,69000,0
20250214,095000,647584400,69000,69200,69200,69000,72
20250214,094900,642610900,69200,69200,69200,69200,7
20250214,094800,642126500,69200,69300,69300,69100,831
20250214,094700,584613800,69400,69300,69400,69300,53
20250214,094600,580940700,69300,69300,69300,69300,20
20250214,094500,579554700,69300,69300,69300,69300,24
20250214,094400,577891500,69200,69200,69200,69200,139
20250214,094300,568272700,69100,69200,69200,69100,69
20250214,094200,563503700,69200,69200,69200,69200,6
20250214,094100,563088500,69100,69000,69200,68900,933
20250214,094000,498640300,68900,68900,68900,68900,1
20250214,093900,498571400,68800,68800,68800,68800,0
20250214,093800,498571400,68800,68900,68900,68800,75
20250214,093700,493407800,68900,68900,68900,68900,10
20250214,093600,492718800,68900,68900,68900,68900,9
20250214,093500,492098700,68800,68800,68800,68800,0
20250214,093400,492098700,68800,68800,68800,68800,25
20250214,093300,490378700,68800,68800,68800,68800,6
20250214,093200,489965900,68800,68800,68800,68800,4
20250214,093100,489690700,68800,68900,68900,68800,50
20250214,093000,486249900,68800,68800,68800,68800,2
20250214,092900,486112300,68800,68800,68800,68800,11
20250214,092800,485355500,68800,68600,68800,68600,36
20250214,092700,482884500,68600,68600,68600,68600,7
20250214,092600,482404300,68500,68500,68500,68500,0
20250214,092500,482404300,68500,68500,68500,68500,4
20250214,092400,482130300,68500,68300,68600,68100,1521
20250214,092300,378430300,68300,68300,68300,68300,0
20250214,092200,378430300,68300,68500,68500,68300,141
20250214,092100,368795300,68500,68500,68500,68500,4
20250214,092000,368521300,68500,68600,68600,68500,38
20250214,091900,365918000,68500,68400,68500,68400,94
20250214,091800,359482700,68300,68600,68600,68300,139
20250214,091700,349973800,68500,68000,68500,68000,75
20250214,091600,344853300,68000,68000,68100,68000,1293
20250214,091500,256926000,67900,68200,68200,67900,380
20250214,091400,231059600,68200,68400,68400,68200,66
20250214,091300,226556800,68400,68700,68700,68300,88
20250214,091200,220538300,68700,68700,68700,68700,3
20250214,091100,220332200,68700,68700,68700,68700,5
20250214,091000,219988700,68700,68700,68700,68700,4
20250214,090900,219713900,68700,68900,68900,68500,49
20250214,090800,216349500,68500,68400,68900,68400,165
20250214,090700,204987700,68300,69000,69000,68100,451
20250214,090600,174122900,68700,68400,68800,68400,161
20250214,090500,163057500,68400,68500,68500,68300,1041
20250214,090400,91850600,68500,69500,69500,68500,127
20250214,090300,83125900,69100,69700,69700,69100,27
20250214,090200,81257200,68800,68700,68800,68700,1000
20250214,090100,12556400,68700,68900,68900,68700,9
20250214,090000,11937000,69000,69000,69000,69000,173
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 184200 1836488800 68900 68900 68900 68900 128
3 20250214 184100 1836488800 68900 68900 68900 68900 0
4 20250214 184000 1836488800 68900 68900 68900 68900 0
5 20250214 183900 1836488800 68900 68900 68900 68900 0
6 20250214 183800 1836488800 68900 68900 68900 68900 0
7 20250214 183700 1836488800 68900 68900 68900 68900 0
8 20250214 183600 1836488800 68900 68900 68900 68900 0
9 20250214 183500 1836488800 68900 68900 68900 68900 0
10 20250214 183400 1836488800 68900 68900 68900 68900 0
11 20250214 183300 1836488800 68900 68900 68900 68900 0
12 20250214 183200 1836488800 68900 68900 68900 68900 0
13 20250214 183100 1836488800 68900 68900 68900 68900 0
14 20250214 183000 1836488800 68900 68900 68900 68900 0
15 20250214 182900 1836488800 68900 68900 68900 68900 0
16 20250214 182800 1836488800 68900 68900 68900 68900 0
17 20250214 182700 1836488800 68900 68900 68900 68900 0
18 20250214 182600 1836488800 68900 68900 68900 68900 0
19 20250214 182500 1836488800 68900 68900 68900 68900 0
20 20250214 182400 1836488800 68900 68900 68900 68900 0
21 20250214 182300 1836488800 68900 68900 68900 68900 0
22 20250214 182200 1836488800 68900 68900 68900 68900 0
23 20250214 182100 1836488800 68900 68900 68900 68900 0
24 20250214 182000 1836488800 68900 68900 68900 68900 0
25 20250214 181900 1836488800 68900 68900 68900 68900 0
26 20250214 181800 1836488800 68900 68900 68900 68900 0
27 20250214 181700 1836488800 68900 68900 68900 68900 0
28 20250214 181600 1836488800 68900 68900 68900 68900 0
29 20250214 181500 1836488800 68900 68900 68900 68900 0
30 20250214 181400 1836488800 68900 68900 68900 68900 0
31 20250214 181300 1836488800 68900 68900 68900 68900 0
32 20250214 181200 1836488800 68900 68900 68900 68900 128
33 20250214 181100 1836488800 68900 68900 68900 68900 0
34 20250214 181000 1836488800 68900 68900 68900 68900 0
35 20250214 180900 1836488800 68900 68900 68900 68900 0
36 20250214 180800 1836488800 68900 68900 68900 68900 0
37 20250214 180700 1836488800 68900 68900 68900 68900 0
38 20250214 180600 1836488800 68900 68900 68900 68900 0
39 20250214 180500 1836488800 68900 68900 68900 68900 0
40 20250214 180400 1836488800 68900 68900 68900 68900 0
41 20250214 180300 1836488800 68900 68900 68900 68900 0
42 20250214 180200 1836488800 68900 68900 68900 68900 0
43 20250214 180100 1836488800 68900 68900 68900 68900 0
44 20250214 180000 1836488800 68900 68900 68900 68900 0
45 20250214 175900 1836488800 68900 68900 68900 68900 0
46 20250214 175800 1836488800 68900 68900 68900 68900 0
47 20250214 175700 1836488800 68900 68900 68900 68900 0
48 20250214 175600 1836488800 68900 68900 68900 68900 0
49 20250214 175500 1836488800 68900 68900 68900 68900 0
50 20250214 175400 1836488800 68900 68900 68900 68900 0
51 20250214 175300 1836488800 68900 68900 68900 68900 0
52 20250214 175200 1836488800 68900 68900 68900 68900 0
53 20250214 175100 1836488800 68900 68900 68900 68900 0
54 20250214 175000 1836488800 68900 68900 68900 68900 0
55 20250214 174900 1836488800 68900 68900 68900 68900 0
56 20250214 174800 1836488800 68900 68900 68900 68900 0
57 20250214 174700 1836488800 68900 68900 68900 68900 0
58 20250214 174600 1836488800 68900 68900 68900 68900 0
59 20250214 174500 1836488800 68900 68900 68900 68900 0
60 20250214 174400 1836488800 68900 68900 68900 68900 0
61 20250214 174300 1836488800 68900 68900 68900 68900 0
62 20250214 174200 1836488800 68900 68900 68900 68900 128
63 20250214 174100 1836488800 68900 68900 68900 68900 0
64 20250214 174000 1836488800 68900 68900 68900 68900 0
65 20250214 173900 1836488800 68900 68900 68900 68900 0
66 20250214 173800 1836488800 68900 68900 68900 68900 0
67 20250214 173700 1836488800 68900 68900 68900 68900 0
68 20250214 173600 1836488800 68900 68900 68900 68900 0
69 20250214 173500 1836488800 68900 68900 68900 68900 0
70 20250214 173400 1836488800 68900 68900 68900 68900 0
71 20250214 173300 1836488800 68900 68900 68900 68900 0
72 20250214 173200 1836488800 68900 68900 68900 68900 0
73 20250214 173100 1836488800 68900 68900 68900 68900 0
74 20250214 173000 1836488800 68900 68900 68900 68900 0
75 20250214 172900 1836488800 68900 68900 68900 68900 0
76 20250214 172800 1836488800 68900 68900 68900 68900 0
77 20250214 172700 1836488800 68900 68900 68900 68900 0
78 20250214 172600 1836488800 68900 68900 68900 68900 0
79 20250214 172500 1836488800 68900 68900 68900 68900 0
80 20250214 172400 1836488800 68900 68900 68900 68900 0
81 20250214 172300 1836488800 68900 68900 68900 68900 0
82 20250214 172200 1836488800 68900 68900 68900 68900 0
83 20250214 172100 1836488800 68900 68900 68900 68900 0
84 20250214 172000 1836488800 68900 68900 68900 68900 0
85 20250214 171900 1836488800 68900 68900 68900 68900 0
86 20250214 171800 1836488800 68900 68900 68900 68900 0
87 20250214 171700 1836488800 68900 68900 68900 68900 0
88 20250214 171600 1836488800 68900 68900 68900 68900 0
89 20250214 171500 1836488800 68900 68900 68900 68900 0
90 20250214 171400 1836488800 68900 68900 68900 68900 0
91 20250214 171300 1836488800 68900 68900 68900 68900 0
92 20250214 171200 1836488800 68900 68900 68900 68900 128
93 20250214 171100 1836488800 68900 68900 68900 68900 0
94 20250214 171000 1836488800 68900 68900 68900 68900 0
95 20250214 170900 1836488800 68900 68900 68900 68900 0
96 20250214 170800 1836488800 68900 68900 68900 68900 0
97 20250214 170700 1836488800 68900 68900 68900 68900 0
98 20250214 170600 1836488800 68900 68900 68900 68900 0
99 20250214 170500 1836488800 68900 68900 68900 68900 0
100 20250214 170400 1836488800 68900 68900 68900 68900 0
101 20250214 170300 1836488800 68900 68900 68900 68900 0
102 20250214 170200 1836488800 68900 68900 68900 68900 0
103 20250214 170100 1836488800 68900 68900 68900 68900 0
104 20250214 170000 1836488800 68900 68900 68900 68900 0
105 20250214 165900 1836488800 68900 68900 68900 68900 0
106 20250214 165800 1836488800 68900 68900 68900 68900 0
107 20250214 165700 1836488800 68900 68900 68900 68900 0
108 20250214 165600 1836488800 68900 68900 68900 68900 0
109 20250214 165500 1836488800 68900 68900 68900 68900 0
110 20250214 165400 1836488800 68900 68900 68900 68900 0
111 20250214 165300 1836488800 68900 68900 68900 68900 0
112 20250214 165200 1836488800 68900 68900 68900 68900 0
113 20250214 165100 1836488800 68900 68900 68900 68900 0
114 20250214 165000 1836488800 68900 68900 68900 68900 0
115 20250214 164900 1836488800 68900 68900 68900 68900 0
116 20250214 164800 1836488800 68900 68900 68900 68900 0
117 20250214 164700 1836488800 68900 68900 68900 68900 0
118 20250214 164600 1836488800 68900 68900 68900 68900 0
119 20250214 164500 1836488800 68900 68900 68900 68900 0
120 20250214 164400 1836488800 68900 68900 68900 68900 0
121 20250214 164300 1836488800 68900 68900 68900 68900 0
122 20250214 164200 1836488800 68900 68900 68900 68900 128
123 20250214 164100 1836488800 68900 68900 68900 68900 0
124 20250214 164000 1836488800 68900 68900 68900 68900 0
125 20250214 163900 1836488800 68900 68900 68900 68900 0
126 20250214 163800 1836488800 68900 68900 68900 68900 0
127 20250214 163700 1836488800 68900 68900 68900 68900 0
128 20250214 163600 1836488800 68900 68900 68900 68900 0
129 20250214 163500 1836488800 68900 68900 68900 68900 0
130 20250214 163400 1836488800 68900 68900 68900 68900 0
131 20250214 163300 1836488800 68900 68900 68900 68900 0
132 20250214 163200 1836488800 68900 68900 68900 68900 0
133 20250214 163100 1836488800 68900 68900 68900 68900 0
134 20250214 163000 1836488800 68900 68900 68900 68900 0
135 20250214 162900 1836488800 68900 68900 68900 68900 0
136 20250214 162800 1836488800 68900 68900 68900 68900 0
137 20250214 162700 1836488800 68900 68900 68900 68900 0
138 20250214 162600 1836488800 68900 68900 68900 68900 0
139 20250214 162500 1836488800 68900 68900 68900 68900 0
140 20250214 162400 1836488800 68900 68900 68900 68900 0
141 20250214 162300 1836488800 68900 68900 68900 68900 0
142 20250214 162200 1836488800 68900 68900 68900 68900 0
143 20250214 162100 1836488800 68900 68900 68900 68900 0
144 20250214 162000 1836488800 68900 68900 68900 68900 0
145 20250214 161900 1836488800 68900 68900 68900 68900 0
146 20250214 161800 1836488800 68900 68900 68900 68900 0
147 20250214 161700 1836488800 68900 68900 68900 68900 0
148 20250214 161600 1836488800 68900 68900 68900 68900 0
149 20250214 161500 1836488800 68900 68900 68900 68900 0
150 20250214 161400 1836488800 68900 68900 68900 68900 0
151 20250214 161300 1836488800 68900 68900 68900 68900 0
152 20250214 161200 1836488800 68900 68900 68900 68900 128
153 20250214 161100 1836488800 68900 68900 68900 68900 0
154 20250214 161000 1836488800 68900 68900 68900 68900 0
155 20250214 160900 1836488800 68900 68900 68900 68900 0
156 20250214 160800 1836488800 68900 68900 68900 68900 0
157 20250214 160700 1836488800 68900 68900 68900 68900 0
158 20250214 160600 1836488800 68900 68900 68900 68900 0
159 20250214 160500 1836488800 68900 68900 68900 68900 0
160 20250214 160400 1836488800 68900 68900 68900 68900 0
161 20250214 160300 1836488800 68900 68900 68900 68900 0
162 20250214 160200 1836488800 68900 68900 68900 68900 0
163 20250214 160100 1836488800 68900 68900 68900 68900 0
164 20250214 160000 1836488800 68900 68900 68900 68900 0
165 20250214 155900 1836488800 68900 68900 68900 68900 0
166 20250214 155800 1836488800 68900 68900 68900 68900 0
167 20250214 155700 1836488800 68900 68900 68900 68900 0
168 20250214 155600 1836488800 68900 68900 68900 68900 0
169 20250214 155500 1836488800 68900 68900 68900 68900 0
170 20250214 155400 1836488800 68900 68900 68900 68900 0
171 20250214 155300 1836488800 68900 68900 68900 68900 0
172 20250214 155200 1836488800 68900 68900 68900 68900 0
173 20250214 155100 1836488800 68900 68900 68900 68900 0
174 20250214 155000 1836488800 68900 68900 68900 68900 0
175 20250214 154900 1836488800 68900 68900 68900 68900 0
176 20250214 154800 1836488800 68900 68900 68900 68900 0
177 20250214 154700 1836488800 68900 68900 68900 68900 0
178 20250214 154600 1836488800 68900 68900 68900 68900 0
179 20250214 154500 1836488800 68900 68900 68900 68900 0
180 20250214 154400 1836488800 68900 68900 68900 68900 0
181 20250214 154300 1836488800 68900 68900 68900 68900 0
182 20250214 154200 1836488800 68900 68900 68900 68900 128
183 20250214 154100 1836488800 68900 68900 68900 68900 0
184 20250214 154000 1836488800 68900 68900 68900 68900 0
185 20250214 153900 1836488800 68900 68900 68900 68900 0
186 20250214 153800 1836488800 68900 68900 68900 68900 0
187 20250214 153700 1836488800 68900 68900 68900 68900 0
188 20250214 153600 1836488800 68900 68900 68900 68900 0
189 20250214 153500 1836488800 68900 68900 68900 68900 0
190 20250214 153400 1836488800 68900 68900 68900 68900 0
191 20250214 153300 1836488800 68900 68900 68900 68900 0
192 20250214 153200 1836488800 68900 68900 68900 68900 0
193 20250214 153100 1836488800 68900 68900 68900 68900 0
194 20250214 153000 1836488800 68900 68900 68900 68900 128
195 20250214 152900 1827669600 68400 68400 68400 68400 0
196 20250214 152800 1827669600 68400 68400 68400 68400 0
197 20250214 152700 1827669600 68400 68400 68400 68400 0
198 20250214 152600 1827669600 68400 68400 68400 68400 0
199 20250214 152500 1827669600 68400 68400 68400 68400 0
200 20250214 152400 1827669600 68400 68400 68400 68400 0
201 20250214 152300 1827669600 68400 68400 68400 68400 0
202 20250214 152200 1827669600 68400 68400 68400 68400 0
203 20250214 152100 1827669600 68400 68400 68400 68400 0
204 20250214 152000 1827669600 68400 68400 68400 68400 0
205 20250214 151900 1827669600 68400 68500 68500 68400 24
206 20250214 151800 1826027800 68600 68500 68600 68500 13
207 20250214 151700 1825136400 68400 68600 68600 68400 500
208 20250214 151600 1790900300 68700 68600 68700 68600 19
209 20250214 151500 1789596700 68600 68600 68600 68600 5
210 20250214 151400 1789253700 68700 68700 68700 68700 56
211 20250214 151300 1785406500 68700 68700 68700 68700 8
212 20250214 151200 1784856900 68700 68700 68700 68700 7
213 20250214 151100 1784376000 68700 68700 68700 68700 10
214 20250214 151000 1783689000 68800 68700 68800 68700 13
215 20250214 150900 1782795100 68600 68600 68600 68600 0
216 20250214 150800 1782795100 68600 68600 68600 68600 0
217 20250214 150700 1782795100 68600 68600 68600 68600 0
218 20250214 150600 1782795100 68600 68700 68700 68600 15
219 20250214 150500 1781765300 68700 68700 68700 68700 10
220 20250214 150400 1781078300 68700 68800 68800 68700 5
221 20250214 150300 1780734500 68900 68900 68900 68900 13
222 20250214 150200 1779838800 68800 68800 68800 68800 0
223 20250214 150100 1779838800 68800 68800 68800 68800 1
224 20250214 150000 1779770000 68800 68800 68800 68800 0
225 20250214 145900 1779770000 68800 68800 68800 68800 3
226 20250214 145800 1779563600 69100 69100 69100 69100 1
227 20250214 145700 1779494500 68900 69000 69000 68900 86
228 20250214 145600 1773568400 69000 69000 69000 69000 61
229 20250214 145500 1769359400 69000 69000 69000 69000 64
230 20250214 145400 1764943400 69000 69100 69100 69000 125
231 20250214 145300 1756310900 69200 69200 69200 69200 0
232 20250214 145200 1756310900 69200 69200 69200 69200 11
233 20250214 145100 1755549700 69300 69300 69300 69300 30
234 20250214 145000 1753470700 69300 69300 69300 69300 3
235 20250214 144900 1753262800 69300 69300 69300 69300 14
236 20250214 144800 1752292600 69300 69300 69300 69300 4
237 20250214 144700 1752015400 69300 69300 69400 69300 16
238 20250214 144600 1750906500 69300 69300 69300 69300 8
239 20250214 144500 1750352100 69300 69300 69300 69300 5
240 20250214 144400 1750005600 69400 69400 69400 69400 7
241 20250214 144300 1749519800 69400 69400 69400 69400 4
242 20250214 144200 1749242200 69400 69400 69400 69300 19
243 20250214 144100 1747924800 69400 69400 69400 69400 6
244 20250214 144000 1747508400 69400 69400 69400 69300 14
245 20250214 143900 1746537300 69400 69400 69500 69400 17
246 20250214 143800 1745357200 69400 69400 69400 69400 6
247 20250214 143700 1744940800 69400 69400 69400 69400 19
248 20250214 143600 1743622200 69400 69400 69400 69300 26
249 20250214 143500 1741819300 69400 69400 69400 69400 6
250 20250214 143400 1741402900 69400 69300 69400 69300 11
251 20250214 143300 1740640200 69300 69200 69400 69200 7
252 20250214 143200 1740154700 69300 69300 69400 69300 23
253 20250214 143100 1738560200 69300 69300 69300 69300 5
254 20250214 143000 1738213700 69300 69300 69300 69300 4
255 20250214 142900 1737936500 69300 69200 69300 69200 27
256 20250214 142800 1736067400 69300 69400 69400 69300 11
257 20250214 142700 1735304500 69500 69400 69500 69300 16
258 20250214 142600 1734194900 69300 69400 69400 69300 7
259 20250214 142500 1733709200 69300 69400 69500 69300 11
260 20250214 142400 1732946600 69400 69200 69400 69200 205
261 20250214 142300 1718751000 69200 69200 69200 69200 8
262 20250214 142200 1718197400 69200 69200 69200 69200 12
263 20250214 142100 1717367000 69200 69100 69200 69100 3
264 20250214 142000 1717159600 69100 69000 69100 69000 123
265 20250214 141900 1708671300 69000 69000 69000 68900 7
266 20250214 141800 1708188400 69000 69000 69000 69000 5
267 20250214 141700 1707843400 69000 69000 69000 69000 6
268 20250214 141600 1707429400 69000 69000 69100 69000 5
269 20250214 141500 1707084300 69000 69000 69000 69000 6
270 20250214 141400 1706670300 69000 69100 69100 69000 15
271 20250214 141300 1705634800 69100 69100 69100 69100 6
272 20250214 141200 1705220200 69100 69100 69100 69000 107
273 20250214 141100 1697836500 69100 69100 69100 69100 3
274 20250214 141000 1697629200 69100 69100 69100 69100 4
275 20250214 140900 1697352800 69100 69200 69200 69100 15
276 20250214 140800 1696315900 69100 69200 69200 69100 9
277 20250214 140700 1695693500 69200 69400 69400 69200 19
278 20250214 140600 1694378300 69400 69300 69400 69300 11
279 20250214 140500 1693615700 69500 69100 69500 69100 109
280 20250214 140400 1686042000 69300 69300 69300 69300 5
281 20250214 140300 1685695500 69300 69300 69300 69300 6
282 20250214 140200 1685279700 69300 69300 69300 69300 6
283 20250214 140100 1684863900 69300 69200 69300 69200 4
284 20250214 140000 1684586900 69200 69200 69200 69200 4
285 20250214 135900 1684310100 69200 69100 69200 69100 9
286 20250214 135800 1683687600 69200 69200 69200 69200 4
287 20250214 135700 1683410800 69200 69200 69200 69200 9
288 20250214 135600 1682788000 69200 69200 69200 69200 6
289 20250214 135500 1682372800 69000 69300 69300 69000 284
290 20250214 135400 1662766700 69300 69300 69300 69300 7
291 20250214 135300 1662281600 69300 69200 69300 69200 114
292 20250214 135200 1654392500 69200 69300 69300 69200 13
293 20250214 135100 1653492600 69300 69400 69600 69300 12
294 20250214 135000 1652659600 69600 69400 69600 69200 178
295 20250214 134900 1640335400 69400 69300 69400 69300 16
296 20250214 134800 1639226400 69300 69300 69300 69300 4
297 20250214 134700 1638949200 69300 69400 69400 69200 25
298 20250214 134600 1637218100 69400 69400 69400 69400 4
299 20250214 134500 1636940500 69200 69400 69400 69200 22
300 20250214 134400 1635417700 69400 69500 69500 69400 7
301 20250214 134300 1634931700 69400 69400 69400 69400 4
302 20250214 134200 1634654100 69400 69400 69400 69400 6
303 20250214 134100 1634237700 69400 69400 69400 69400 6
304 20250214 134000 1633821300 69200 69400 69400 69200 27
305 20250214 133900 1631951900 69500 69400 69600 69300 4123
306 20250214 133800 1345038300 69500 69100 69500 68800 3054
307 20250214 133700 1132921800 69100 69100 69100 68900 8
308 20250214 133600 1132369200 69100 69100 69100 68900 20
309 20250214 133500 1130990400 69100 69100 69100 68900 44
310 20250214 133400 1127955600 69000 68900 69000 68800 119
311 20250214 133300 1119747500 68900 68900 68900 68900 56
312 20250214 133200 1115889100 68900 68800 68900 68800 49
313 20250214 133100 1112517400 68800 68800 68800 68800 6
314 20250214 133000 1112104600 68800 68800 68800 68800 6
315 20250214 132900 1111691800 68800 68800 68800 68800 7
316 20250214 132800 1111210200 68600 68800 68800 68600 59
317 20250214 132700 1107159700 68800 68800 68800 68800 5
318 20250214 132600 1106815700 68800 68800 68800 68800 4
319 20250214 132500 1106540500 68800 68800 68800 68700 22
320 20250214 132400 1105028800 68800 68800 68800 68800 8
321 20250214 132300 1104478400 68800 68800 68800 68700 6
322 20250214 132200 1104065700 68800 68800 68800 68800 8
323 20250214 132100 1103515300 68800 68800 68800 68800 18
324 20250214 132000 1102276900 68800 68800 68800 68800 4
325 20250214 131900 1102001700 68700 68700 68700 68700 47
326 20250214 131800 1098772800 68700 68700 68700 68700 6
327 20250214 131700 1098360600 68700 68600 68700 68600 148
328 20250214 131600 1088203600 68600 68600 68600 68600 4
329 20250214 131500 1087929200 68700 68700 68700 68700 5
330 20250214 131400 1087585700 68700 68700 68700 68700 8
331 20250214 131300 1087036100 68700 68700 68700 68700 5
332 20250214 131200 1086692600 68700 68800 68800 68600 234
333 20250214 131100 1070637800 68800 68800 68800 68700 11
334 20250214 131000 1069881500 68800 68800 68800 68800 5
335 20250214 130900 1069537500 68800 68700 68800 68600 13
336 20250214 130800 1068643600 68700 68700 68700 68700 5
337 20250214 130700 1068300100 68700 68700 68700 68700 6
338 20250214 130600 1067887900 68600 68600 68600 68600 33
339 20250214 130500 1065624100 68600 68600 68600 68600 6
340 20250214 130400 1065212500 68600 68600 68600 68600 5
341 20250214 130300 1064869500 68600 68600 68600 68600 16
342 20250214 130200 1063771900 68600 68600 68600 68600 9
343 20250214 130100 1063154500 68500 68500 68500 68500 200
344 20250214 130000 1049454500 68500 68600 68600 68500 337
345 20250214 125900 1026369800 68600 68600 68600 68600 5
346 20250214 125800 1026026800 68600 68600 68600 68600 3
347 20250214 125700 1025821000 68600 68600 68600 68600 9
348 20250214 125600 1025203600 68600 68500 68600 68500 48
349 20250214 125500 1021915300 68500 68500 68500 68400 11
350 20250214 125400 1021161900 68400 68400 68400 68400 0
351 20250214 125300 1021161900 68400 68500 68500 68400 16
352 20250214 125200 1020067300 68500 68600 68600 68500 15
353 20250214 125100 1019039500 68600 68600 68600 68600 5
354 20250214 125000 1018696500 68600 68600 68600 68500 29
355 20250214 124900 1016709600 68600 68600 68600 68600 8
356 20250214 124800 1016160800 68600 68600 68600 68600 2
357 20250214 124700 1016023600 68500 68600 68600 68500 36
358 20250214 124600 1013557300 68600 68600 68600 68600 4
359 20250214 124500 1013282900 68600 68600 68600 68600 6
360 20250214 124400 1012871300 68600 68600 68600 68600 6
361 20250214 124300 1012459700 68600 68600 68600 68600 6
362 20250214 124200 1012048100 68600 68500 68600 68500 15
363 20250214 124100 1011020200 68400 68500 68500 68400 3
364 20250214 124000 1010814800 68500 68500 68500 68500 56
365 20250214 123900 1006978800 68500 68500 68500 68500 6
366 20250214 123800 1006567800 68500 68500 68500 68500 3
367 20250214 123700 1006362300 68400 68400 68400 68400 14
368 20250214 123600 1005404700 68500 68600 68600 68500 19
369 20250214 123500 1004102800 68500 68500 68500 68500 0
370 20250214 123400 1004102800 68500 68600 68600 68500 17
371 20250214 123300 1002938000 68600 68600 68600 68600 4
372 20250214 123200 1002663600 68600 68600 68600 68600 8
373 20250214 123100 1002114800 68500 68500 68500 68500 7
374 20250214 123000 1001635300 68500 68500 68500 68500 30
375 20250214 122900 999580300 68500 68600 68600 68500 16
376 20250214 122800 998483500 68600 68500 68600 68500 17
377 20250214 122700 997318700 68400 68500 68500 68400 5
378 20250214 122600 996976300 68500 68500 68500 68500 6
379 20250214 122500 996565300 68500 68500 68500 68500 23
380 20250214 122400 994989800 68500 68500 68500 68500 5
381 20250214 122300 994647300 68500 68500 68500 68500 4
382 20250214 122200 994373300 68500 68500 68500 68500 6
383 20250214 122100 993962300 68500 68500 68500 68500 6
384 20250214 122000 993551300 68500 68500 68500 68500 6
385 20250214 121900 993140300 68400 68500 68500 68400 16
386 20250214 121800 992045300 68500 68500 68500 68500 4
387 20250214 121700 991771300 68500 68500 68500 68500 17
388 20250214 121600 990606800 68400 68400 68400 68400 0
389 20250214 121500 990606800 68400 68500 68500 68400 24
390 20250214 121400 988963200 68500 68500 68500 68500 8
391 20250214 121300 988415200 68400 68500 68500 68400 3
392 20250214 121200 988209800 68500 68500 68500 68500 9
393 20250214 121100 987593300 68500 68500 68500 68500 6
394 20250214 121000 987182300 68500 68500 68500 68500 8
395 20250214 120900 986634300 68500 68500 68500 68500 25
396 20250214 120800 984921800 68500 68500 68500 68500 9
397 20250214 120700 984305300 68400 68400 68400 68400 12
398 20250214 120600 983484500 68400 68400 68400 68400 4
399 20250214 120500 983210900 68400 68400 68400 68400 5
400 20250214 120400 982868900 68300 68300 68300 68300 0
401 20250214 120300 982868900 68300 68400 68400 68300 131
402 20250214 120200 973921300 68400 68400 68400 68400 7
403 20250214 120100 973442500 68400 68400 68400 68400 8
404 20250214 120000 972895300 68400 68400 68400 68400 1
405 20250214 115900 972826900 68300 68300 68300 68300 1
406 20250214 115800 972758600 68300 68400 68400 68300 78
407 20250214 115700 967430600 68400 68500 68500 68400 29
408 20250214 115600 965446700 68500 68500 68500 68500 5
409 20250214 115500 965104200 68500 68500 68500 68500 17
410 20250214 115400 963939700 68500 68500 68500 68500 0
411 20250214 115300 963939700 68500 68500 68500 68500 2
412 20250214 115200 963802700 68500 68800 68800 68500 232
413 20250214 115100 947904900 68800 68800 68800 68800 6
414 20250214 115000 947492100 68800 68800 68800 68800 6
415 20250214 114900 947079300 68800 68800 68800 68800 6
416 20250214 114800 946666500 68500 68700 68700 68500 652
417 20250214 114700 901983500 68700 68800 68800 68700 80
418 20250214 114600 896486600 68800 68800 68800 68800 11
419 20250214 114500 895729800 68700 68800 68800 68700 8
420 20250214 114400 895179500 68800 68800 68800 68800 10
421 20250214 114300 894491500 68800 68800 68800 68800 4
422 20250214 114200 894216300 68800 68800 68800 68800 7
423 20250214 114100 893734700 68800 68800 68800 68800 6
424 20250214 114000 893321900 68800 68800 68800 68800 60
425 20250214 113900 889193900 68800 68800 68800 68800 17
426 20250214 113800 888024300 68600 68600 68600 68600 0
427 20250214 113700 888024300 68600 68600 68600 68600 0
428 20250214 113600 888024300 68600 68600 68600 68600 0
429 20250214 113500 888024300 68600 68600 68600 68600 0
430 20250214 113400 888024300 68600 68600 68600 68600 0
431 20250214 113300 888024300 68600 68600 68600 68600 0
432 20250214 113200 888024300 68600 68600 68600 68600 0
433 20250214 113100 888024300 68600 68600 68600 68600 1
434 20250214 113000 887955700 68600 68600 68600 68600 0
435 20250214 112900 887955700 68600 68800 68800 68600 34
436 20250214 112800 885621100 68800 68800 68800 68800 5
437 20250214 112700 885277100 68800 68800 68800 68800 7
438 20250214 112600 884795500 68700 68700 68700 68700 0
439 20250214 112500 884795500 68700 68900 68900 68700 160
440 20250214 112400 873796800 68900 68900 68900 68900 0
441 20250214 112300 873796800 68900 68900 68900 68900 22
442 20250214 112200 872281000 69000 69000 69000 69000 8
443 20250214 112100 871729000 69000 69000 69000 69000 5
444 20250214 112000 871384000 69000 69000 69000 69000 9
445 20250214 111900 870763000 69000 69000 69000 69000 2
446 20250214 111800 870625000 68900 68900 68900 68900 0
447 20250214 111700 870625000 68900 69000 69000 68900 38
448 20250214 111600 868006300 69000 69000 69000 69000 3
449 20250214 111500 867799300 69000 69000 69000 69000 14
450 20250214 111400 866833300 68900 68900 68900 68900 0
451 20250214 111300 866833300 68900 69000 69000 68900 13
452 20250214 111200 865937300 69000 69000 69000 69000 5
453 20250214 111100 865592300 68900 68900 68900 68900 0
454 20250214 111000 865592300 68900 68900 68900 68900 38
455 20250214 110900 862974100 68900 68900 68900 68900 0
456 20250214 110800 862974100 68900 69000 69000 68900 100
457 20250214 110700 856074300 69000 69300 69300 69000 109
458 20250214 110600 848547600 69300 69300 69300 69300 6
459 20250214 110500 848131800 69300 69200 69300 69200 9
460 20250214 110400 847508400 69200 69000 69200 69000 10
461 20250214 110300 846817200 69000 69000 69000 69000 1
462 20250214 110200 846748200 69000 69000 69000 69000 0
463 20250214 110100 846748200 69000 68900 69000 68900 188
464 20250214 110000 833791300 68900 68900 68900 68900 6
465 20250214 105900 833377900 68900 68900 68900 68900 18
466 20250214 105800 832137700 68900 68900 68900 68900 0
467 20250214 105700 832137700 68900 69300 69300 68900 862
468 20250214 105600 772562700 69300 69400 69400 69300 73
469 20250214 105500 767503500 69400 69400 69400 69400 14
470 20250214 105400 766531900 69400 69500 69500 69400 17
471 20250214 105300 765351100 69500 69500 69500 69500 0
472 20250214 105200 765351100 69500 69500 69500 69500 37
473 20250214 105100 762779600 69500 69500 69500 69500 78
474 20250214 105000 757358600 69600 69600 69600 69600 12
475 20250214 104900 756523400 69500 69600 69600 69500 5
476 20250214 104800 756175600 69600 69600 69600 69600 15
477 20250214 104700 755131600 69600 69600 69600 69600 7
478 20250214 104600 754644400 69600 69600 69600 69600 10
479 20250214 104500 753948400 69600 69600 69600 69600 7
480 20250214 104400 753461200 69600 69600 69600 69600 6
481 20250214 104300 753043600 69600 69600 69600 69600 14
482 20250214 104200 752069200 69600 69600 69600 69600 5
483 20250214 104100 751721200 69500 69500 69500 69500 16
484 20250214 104000 750609200 69600 69600 69600 69600 62
485 20250214 103900 746294000 69600 69600 69600 69600 7
486 20250214 103800 745806800 69500 69500 69500 69500 15
487 20250214 103700 744764300 69500 69500 69500 69500 35
488 20250214 103600 742331800 69500 69400 69500 69400 8
489 20250214 103500 741776400 69300 69500 69500 69300 6
490 20250214 103400 741359600 69500 69500 69500 69500 38
491 20250214 103300 738718600 69500 69500 69500 69500 6
492 20250214 103200 738301600 69500 69500 69500 69500 5
493 20250214 103100 737954100 69500 69200 69500 69200 737
494 20250214 103000 686944200 69200 69200 69200 69200 5
495 20250214 102900 686598200 69200 69100 69200 69100 61
496 20250214 102800 682381800 69100 69100 69100 69100 12
497 20250214 102700 681552600 69100 69100 69100 69100 7
498 20250214 102600 681068900 69100 69100 69100 69100 26
499 20250214 102500 679272300 69100 69100 69100 69000 4
500 20250214 102400 678996000 69100 69100 69100 69100 4
501 20250214 102300 678719600 69100 69100 69100 69100 8
502 20250214 102200 678166800 69100 69100 69100 69100 8
503 20250214 102100 677614000 69100 69100 69100 69000 7
504 20250214 102000 677130400 69000 69000 69000 69000 0
505 20250214 101900 677130400 69000 69100 69100 69000 57
506 20250214 101800 673196700 69000 69000 69000 69000 0
507 20250214 101700 673196700 69000 69100 69100 69000 12
508 20250214 101600 672367700 69100 69200 69200 69100 20
509 20250214 101500 670985300 69200 69200 69200 69200 7
510 20250214 101400 670500900 69200 69200 69200 69200 8
511 20250214 101300 669947300 69100 69100 69100 69100 6
512 20250214 101200 669532700 69100 69000 69100 68900 42
513 20250214 101100 666633400 68900 68900 68900 68900 0
514 20250214 101000 666633400 68900 68900 68900 68900 0
515 20250214 100900 666633400 68900 68900 68900 68900 0
516 20250214 100800 666633400 68900 69100 69100 68900 63
517 20250214 100700 662285200 69200 69200 69200 69200 8
518 20250214 100600 661731600 69100 69200 69200 69100 7
519 20250214 100500 661247600 69100 69100 69100 69100 6
520 20250214 100400 660833000 69100 69100 69100 69100 4
521 20250214 100300 660556600 69100 69100 69100 69100 8
522 20250214 100200 660003800 69100 69100 69100 69100 17
523 20250214 100100 658829100 68800 68800 68800 68800 3
524 20250214 100000 658622700 68800 69100 69100 68800 111
525 20250214 095900 650971800 69100 69100 69100 69100 9
526 20250214 095800 650349900 69100 69100 69100 69100 5
527 20250214 095700 650004400 69100 69100 69100 69100 6
528 20250214 095600 649589800 69100 69100 69100 69100 3
529 20250214 095500 649382500 69100 69200 69200 69100 7
530 20250214 095400 648898600 69200 69200 69200 69200 5
531 20250214 095300 648552600 69200 69100 69200 69100 11
532 20250214 095200 647791700 69100 69100 69100 69100 3
533 20250214 095100 647584400 69000 69000 69000 69000 0
534 20250214 095000 647584400 69000 69200 69200 69000 72
535 20250214 094900 642610900 69200 69200 69200 69200 7
536 20250214 094800 642126500 69200 69300 69300 69100 831
537 20250214 094700 584613800 69400 69300 69400 69300 53
538 20250214 094600 580940700 69300 69300 69300 69300 20
539 20250214 094500 579554700 69300 69300 69300 69300 24
540 20250214 094400 577891500 69200 69200 69200 69200 139
541 20250214 094300 568272700 69100 69200 69200 69100 69
542 20250214 094200 563503700 69200 69200 69200 69200 6
543 20250214 094100 563088500 69100 69000 69200 68900 933
544 20250214 094000 498640300 68900 68900 68900 68900 1
545 20250214 093900 498571400 68800 68800 68800 68800 0
546 20250214 093800 498571400 68800 68900 68900 68800 75
547 20250214 093700 493407800 68900 68900 68900 68900 10
548 20250214 093600 492718800 68900 68900 68900 68900 9
549 20250214 093500 492098700 68800 68800 68800 68800 0
550 20250214 093400 492098700 68800 68800 68800 68800 25
551 20250214 093300 490378700 68800 68800 68800 68800 6
552 20250214 093200 489965900 68800 68800 68800 68800 4
553 20250214 093100 489690700 68800 68900 68900 68800 50
554 20250214 093000 486249900 68800 68800 68800 68800 2
555 20250214 092900 486112300 68800 68800 68800 68800 11
556 20250214 092800 485355500 68800 68600 68800 68600 36
557 20250214 092700 482884500 68600 68600 68600 68600 7
558 20250214 092600 482404300 68500 68500 68500 68500 0
559 20250214 092500 482404300 68500 68500 68500 68500 4
560 20250214 092400 482130300 68500 68300 68600 68100 1521
561 20250214 092300 378430300 68300 68300 68300 68300 0
562 20250214 092200 378430300 68300 68500 68500 68300 141
563 20250214 092100 368795300 68500 68500 68500 68500 4
564 20250214 092000 368521300 68500 68600 68600 68500 38
565 20250214 091900 365918000 68500 68400 68500 68400 94
566 20250214 091800 359482700 68300 68600 68600 68300 139
567 20250214 091700 349973800 68500 68000 68500 68000 75
568 20250214 091600 344853300 68000 68000 68100 68000 1293
569 20250214 091500 256926000 67900 68200 68200 67900 380
570 20250214 091400 231059600 68200 68400 68400 68200 66
571 20250214 091300 226556800 68400 68700 68700 68300 88
572 20250214 091200 220538300 68700 68700 68700 68700 3
573 20250214 091100 220332200 68700 68700 68700 68700 5
574 20250214 091000 219988700 68700 68700 68700 68700 4
575 20250214 090900 219713900 68700 68900 68900 68500 49
576 20250214 090800 216349500 68500 68400 68900 68400 165
577 20250214 090700 204987700 68300 69000 69000 68100 451
578 20250214 090600 174122900 68700 68400 68800 68400 161
579 20250214 090500 163057500 68400 68500 68500 68300 1041
580 20250214 090400 91850600 68500 69500 69500 68500 127
581 20250214 090300 83125900 69100 69700 69700 69100 27
582 20250214 090200 81257200 68800 68700 68800 68700 1000
583 20250214 090100 12556400 68700 68900 68900 68700 9
584 20250214 090000 11937000 69000 69000 69000 69000 173