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

600
012320/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185800,358125200,70800,70800,70800,70800,52
20250214,185700,358125200,70800,70800,70800,70800,0
20250214,185600,358125200,70800,70800,70800,70800,0
20250214,185500,358125200,70800,70800,70800,70800,0
20250214,185400,358125200,70800,70800,70800,70800,0
20250214,185300,358125200,70800,70800,70800,70800,0
20250214,185200,358125200,70800,70800,70800,70800,0
20250214,185100,358125200,70800,70800,70800,70800,0
20250214,185000,358125200,70800,70800,70800,70800,0
20250214,184900,358125200,70800,70800,70800,70800,0
20250214,184800,358125200,70800,70800,70800,70800,0
20250214,184700,358125200,70800,70800,70800,70800,0
20250214,184600,358125200,70800,70800,70800,70800,0
20250214,184500,358125200,70800,70800,70800,70800,0
20250214,184400,358125200,70800,70800,70800,70800,0
20250214,184300,358125200,70800,70800,70800,70800,0
20250214,184200,358125200,70800,70800,70800,70800,0
20250214,184100,358125200,70800,70800,70800,70800,0
20250214,184000,358125200,70800,70800,70800,70800,0
20250214,183900,358125200,70800,70800,70800,70800,0
20250214,183800,358125200,70800,70800,70800,70800,0
20250214,183700,358125200,70800,70800,70800,70800,0
20250214,183600,358125200,70800,70800,70800,70800,0
20250214,183500,358125200,70800,70800,70800,70800,0
20250214,183400,358125200,70800,70800,70800,70800,0
20250214,183300,358125200,70800,70800,70800,70800,0
20250214,183200,358125200,70800,70800,70800,70800,0
20250214,183100,358125200,70800,70800,70800,70800,0
20250214,183000,358125200,70800,70800,70800,70800,0
20250214,182900,358125200,70800,70800,70800,70800,0
20250214,182800,358125200,70800,70800,70800,70800,52
20250214,182700,358125200,70800,70800,70800,70800,0
20250214,182600,358125200,70800,70800,70800,70800,0
20250214,182500,358125200,70800,70800,70800,70800,0
20250214,182400,358125200,70800,70800,70800,70800,0
20250214,182300,358125200,70800,70800,70800,70800,0
20250214,182200,358125200,70800,70800,70800,70800,0
20250214,182100,358125200,70800,70800,70800,70800,0
20250214,182000,358125200,70800,70800,70800,70800,0
20250214,181900,358125200,70800,70800,70800,70800,0
20250214,181800,358125200,70800,70800,70800,70800,0
20250214,181700,358125200,70800,70800,70800,70800,0
20250214,181600,358125200,70800,70800,70800,70800,0
20250214,181500,358125200,70800,70800,70800,70800,0
20250214,181400,358125200,70800,70800,70800,70800,0
20250214,181300,358125200,70800,70800,70800,70800,0
20250214,181200,358125200,70800,70800,70800,70800,0
20250214,181100,358125200,70800,70800,70800,70800,0
20250214,181000,358125200,70800,70800,70800,70800,0
20250214,180900,358125200,70800,70800,70800,70800,0
20250214,180800,358125200,70800,70800,70800,70800,0
20250214,180700,358125200,70800,70800,70800,70800,0
20250214,180600,358125200,70800,70800,70800,70800,0
20250214,180500,358125200,70800,70800,70800,70800,0
20250214,180400,358125200,70800,70800,70800,70800,0
20250214,180300,358125200,70800,70800,70800,70800,0
20250214,180200,358125200,70800,70800,70800,70800,0
20250214,180100,358125200,70800,70800,70800,70800,0
20250214,180000,358125200,70800,70800,70800,70800,0
20250214,175900,358125200,70800,70800,70800,70800,0
20250214,175800,358125200,70800,70800,70800,70800,52
20250214,175700,358125200,70800,70800,70800,70800,0
20250214,175600,358125200,70800,70800,70800,70800,0
20250214,175500,358125200,70800,70800,70800,70800,0
20250214,175400,358125200,70800,70800,70800,70800,0
20250214,175300,358125200,70800,70800,70800,70800,0
20250214,175200,358125200,70800,70800,70800,70800,0
20250214,175100,358125200,70800,70800,70800,70800,0
20250214,175000,358125200,70800,70800,70800,70800,0
20250214,174900,358125200,70800,70800,70800,70800,0
20250214,174800,358125200,70800,70800,70800,70800,0
20250214,174700,358125200,70800,70800,70800,70800,0
20250214,174600,358125200,70800,70800,70800,70800,0
20250214,174500,358125200,70800,70800,70800,70800,0
20250214,174400,358125200,70800,70800,70800,70800,0
20250214,174300,358125200,70800,70800,70800,70800,0
20250214,174200,358125200,70800,70800,70800,70800,0
20250214,174100,358125200,70800,70800,70800,70800,0
20250214,174000,358125200,70800,70800,70800,70800,0
20250214,173900,358125200,70800,70800,70800,70800,0
20250214,173800,358125200,70800,70800,70800,70800,0
20250214,173700,358125200,70800,70800,70800,70800,0
20250214,173600,358125200,70800,70800,70800,70800,0
20250214,173500,358125200,70800,70800,70800,70800,0
20250214,173400,358125200,70800,70800,70800,70800,0
20250214,173300,358125200,70800,70800,70800,70800,0
20250214,173200,358125200,70800,70800,70800,70800,0
20250214,173100,358125200,70800,70800,70800,70800,0
20250214,173000,358125200,70800,70800,70800,70800,0
20250214,172900,358125200,70800,70800,70800,70800,0
20250214,172800,358125200,70800,70800,70800,70800,52
20250214,172700,358125200,70800,70800,70800,70800,0
20250214,172600,358125200,70800,70800,70800,70800,0
20250214,172500,358125200,70800,70800,70800,70800,0
20250214,172400,358125200,70800,70800,70800,70800,0
20250214,172300,358125200,70800,70800,70800,70800,0
20250214,172200,358125200,70800,70800,70800,70800,0
20250214,172100,358125200,70800,70800,70800,70800,0
20250214,172000,358125200,70800,70800,70800,70800,0
20250214,171900,358125200,70800,70800,70800,70800,0
20250214,171800,358125200,70800,70800,70800,70800,0
20250214,171700,358125200,70800,70800,70800,70800,0
20250214,171600,358125200,70800,70800,70800,70800,0
20250214,171500,358125200,70800,70800,70800,70800,0
20250214,171400,358125200,70800,70800,70800,70800,0
20250214,171300,358125200,70800,70800,70800,70800,0
20250214,171200,358125200,70800,70800,70800,70800,0
20250214,171100,358125200,70800,70800,70800,70800,0
20250214,171000,358125200,70800,70800,70800,70800,0
20250214,170900,358125200,70800,70800,70800,70800,0
20250214,170800,358125200,70800,70800,70800,70800,0
20250214,170700,358125200,70800,70800,70800,70800,0
20250214,170600,358125200,70800,70800,70800,70800,0
20250214,170500,358125200,70800,70800,70800,70800,0
20250214,170400,358125200,70800,70800,70800,70800,0
20250214,170300,358125200,70800,70800,70800,70800,0
20250214,170200,358125200,70800,70800,70800,70800,0
20250214,170100,358125200,70800,70800,70800,70800,0
20250214,170000,358125200,70800,70800,70800,70800,0
20250214,165900,358125200,70800,70800,70800,70800,0
20250214,165800,358125200,70800,70800,70800,70800,52
20250214,165700,358125200,70800,70800,70800,70800,0
20250214,165600,358125200,70800,70800,70800,70800,0
20250214,165500,358125200,70800,70800,70800,70800,0
20250214,165400,358125200,70800,70800,70800,70800,0
20250214,165300,358125200,70800,70800,70800,70800,0
20250214,165200,358125200,70800,70800,70800,70800,0
20250214,165100,358125200,70800,70800,70800,70800,0
20250214,165000,358125200,70800,70800,70800,70800,0
20250214,164900,358125200,70800,70800,70800,70800,0
20250214,164800,358125200,70800,70800,70800,70800,0
20250214,164700,358125200,70800,70800,70800,70800,0
20250214,164600,358125200,70800,70800,70800,70800,0
20250214,164500,358125200,70800,70800,70800,70800,0
20250214,164400,358125200,70800,70800,70800,70800,0
20250214,164300,358125200,70800,70800,70800,70800,0
20250214,164200,358125200,70800,70800,70800,70800,0
20250214,164100,358125200,70800,70800,70800,70800,0
20250214,164000,358125200,70800,70800,70800,70800,0
20250214,163900,358125200,70800,70800,70800,70800,0
20250214,163800,358125200,70800,70800,70800,70800,0
20250214,163700,358125200,70800,70800,70800,70800,0
20250214,163600,358125200,70800,70800,70800,70800,0
20250214,163500,358125200,70800,70800,70800,70800,0
20250214,163400,358125200,70800,70800,70800,70800,0
20250214,163300,358125200,70800,70800,70800,70800,0
20250214,163200,358125200,70800,70800,70800,70800,0
20250214,163100,358125200,70800,70800,70800,70800,0
20250214,163000,358125200,70800,70800,70800,70800,0
20250214,162900,358125200,70800,70800,70800,70800,0
20250214,162800,358125200,70800,70800,70800,70800,52
20250214,162700,358125200,70800,70800,70800,70800,0
20250214,162600,358125200,70800,70800,70800,70800,0
20250214,162500,358125200,70800,70800,70800,70800,0
20250214,162400,358125200,70800,70800,70800,70800,0
20250214,162300,358125200,70800,70800,70800,70800,0
20250214,162200,358125200,70800,70800,70800,70800,0
20250214,162100,358125200,70800,70800,70800,70800,0
20250214,162000,358125200,70800,70800,70800,70800,0
20250214,161900,358125200,70800,70800,70800,70800,0
20250214,161800,358125200,70800,70800,70800,70800,0
20250214,161700,358125200,70800,70800,70800,70800,0
20250214,161600,358125200,70800,70800,70800,70800,0
20250214,161500,358125200,70800,70800,70800,70800,0
20250214,161400,358125200,70800,70800,70800,70800,0
20250214,161300,358125200,70800,70800,70800,70800,0
20250214,161200,358125200,70800,70800,70800,70800,0
20250214,161100,358125200,70800,70800,70800,70800,0
20250214,161000,358125200,70800,70800,70800,70800,0
20250214,160900,358125200,70800,70800,70800,70800,0
20250214,160800,358125200,70800,70800,70800,70800,0
20250214,160700,358125200,70800,70800,70800,70800,0
20250214,160600,358125200,70800,70800,70800,70800,0
20250214,160500,358125200,70800,70800,70800,70800,0
20250214,160400,358125200,70800,70800,70800,70800,0
20250214,160300,358125200,70800,70800,70800,70800,0
20250214,160200,358125200,70800,70800,70800,70800,0
20250214,160100,358125200,70800,70800,70800,70800,0
20250214,160000,358125200,70800,70800,70800,70800,0
20250214,155900,358125200,70800,70800,70800,70800,0
20250214,155800,358125200,70800,70800,70800,70800,52
20250214,155700,358125200,70800,70800,70800,70800,0
20250214,155600,358125200,70800,70800,70800,70800,0
20250214,155500,358125200,70800,70800,70800,70800,0
20250214,155400,358125200,70800,70800,70800,70800,0
20250214,155300,358125200,70800,70800,70800,70800,0
20250214,155200,358125200,70800,70800,70800,70800,0
20250214,155100,358125200,70800,70800,70800,70800,0
20250214,155000,358125200,70800,70800,70800,70800,0
20250214,154900,358125200,70800,70800,70800,70800,0
20250214,154800,358125200,70800,70800,70800,70800,0
20250214,154700,358125200,70800,70800,70800,70800,0
20250214,154600,358125200,70800,70800,70800,70800,0
20250214,154500,358125200,70800,70800,70800,70800,0
20250214,154400,358125200,70800,70800,70800,70800,0
20250214,154300,358125200,70800,70800,70800,70800,0
20250214,154200,358125200,70800,70800,70800,70800,0
20250214,154100,358125200,70800,70800,70800,70800,0
20250214,154000,358125200,70800,70800,70800,70800,0
20250214,153900,358125200,70800,70800,70800,70800,0
20250214,153800,358125200,70800,70800,70800,70800,0
20250214,153700,358125200,70800,70800,70800,70800,0
20250214,153600,358125200,70800,70800,70800,70800,0
20250214,153500,358125200,70800,70800,70800,70800,0
20250214,153400,358125200,70800,70800,70800,70800,0
20250214,153300,358125200,70800,70800,70800,70800,0
20250214,153200,358125200,70800,70800,70800,70800,0
20250214,153100,358125200,70800,70800,70800,70800,0
20250214,153000,358125200,70800,70800,70800,70800,52
20250214,152900,354443600,70600,70600,70600,70600,0
20250214,152800,354443600,70600,70600,70600,70600,0
20250214,152700,354443600,70600,70600,70600,70600,0
20250214,152600,354443600,70600,70600,70600,70600,0
20250214,152500,354443600,70600,70600,70600,70600,0
20250214,152400,354443600,70600,70600,70600,70600,0
20250214,152300,354443600,70600,70600,70600,70600,0
20250214,152200,354443600,70600,70600,70600,70600,0
20250214,152100,354443600,70600,70600,70600,70600,0
20250214,152000,354443600,70600,70600,70600,70600,0
20250214,151900,354443600,70600,70600,70600,70600,30
20250214,151800,352325600,70700,70800,70800,70700,31
20250214,151700,350133700,70900,70900,70900,70900,0
20250214,151600,350133700,70900,70900,70900,70900,15
20250214,151500,349070200,70900,70900,70900,70900,0
20250214,151400,349070200,70900,70900,70900,70900,1
20250214,151300,348999300,71000,71100,71100,71000,37
20250214,151200,346371900,71100,71100,71100,71100,1
20250214,151100,346300800,71100,71100,71100,71100,0
20250214,151000,346300800,71100,71100,71100,71100,1
20250214,150900,346229700,71400,71100,71400,71100,2
20250214,150800,346087200,71200,71200,71200,71200,7
20250214,150700,345588800,71300,71300,71300,71300,16
20250214,150600,344448000,71400,71400,71400,71400,0
20250214,150500,344448000,71400,71300,71400,71300,11
20250214,150400,343662700,71300,71300,71300,71300,25
20250214,150300,341880200,70900,70900,70900,70900,0
20250214,150200,341880200,70900,70900,70900,70900,0
20250214,150100,341880200,70900,71000,71000,70900,15
20250214,150000,340816200,70900,70900,70900,70900,1
20250214,145900,340745300,71600,71600,71600,71600,0
20250214,145800,340745300,71600,70900,71600,70900,140
20250214,145700,330742000,71000,71000,71000,71000,0
20250214,145600,330742000,71000,71000,71000,71000,0
20250214,145500,330742000,71000,71000,71000,71000,1
20250214,145400,330671000,70300,71100,71100,70300,404
20250214,145300,302122000,71100,71100,71100,71100,0
20250214,145200,302122000,71100,71100,71100,71100,0
20250214,145100,302122000,71100,71100,71100,71100,43
20250214,145000,299064700,71200,71200,71200,71200,0
20250214,144900,299064700,71200,71200,71200,71200,3
20250214,144800,298851100,71200,71200,71200,71200,1
20250214,144700,298779900,71200,71200,71300,71200,158
20250214,144600,287530100,71200,71200,71200,71200,120
20250214,144500,278986100,71200,71200,71200,71200,1
20250214,144400,278914900,71200,71200,71200,71200,0
20250214,144300,278914900,71200,71200,71200,71200,0
20250214,144200,278914900,71200,71200,71200,71200,0
20250214,144100,278914900,71200,71200,71200,71200,0
20250214,144000,278914900,71200,71200,71200,71200,10
20250214,143900,278202900,71200,71200,71200,71200,30
20250214,143800,276066900,71200,71200,71200,71200,0
20250214,143700,276066900,71200,71200,71200,71200,0
20250214,143600,276066900,71200,71200,71200,71200,0
20250214,143500,276066900,71200,71300,71300,71200,53
20250214,143400,272290200,71500,71500,71500,71500,18
20250214,143300,271003200,71300,71300,71300,71300,10
20250214,143200,270290200,71400,71400,71400,71400,0
20250214,143100,270290200,71400,71500,71500,71400,54
20250214,143000,266429300,71500,71200,71500,71200,76
20250214,142900,261004400,71100,71100,71100,71100,0
20250214,142800,261004400,71100,71100,71100,71100,9
20250214,142700,260364500,71200,71200,71200,71200,0
20250214,142600,260364500,71200,71200,71200,71200,0
20250214,142500,260364500,71200,71200,71200,71200,0
20250214,142400,260364500,71200,71100,71200,71100,27
20250214,142300,258442800,71200,71200,71200,71200,6
20250214,142200,258015600,71200,71200,71200,71200,0
20250214,142100,258015600,71200,71200,71200,71200,1
20250214,142000,257944400,71100,71100,71100,71100,100
20250214,141900,250834400,71000,71000,71000,71000,0
20250214,141800,250834400,71000,71000,71000,71000,0
20250214,141700,250834400,71000,71000,71000,71000,50
20250214,141600,247284400,71100,71100,71100,71100,4
20250214,141500,247000000,71300,71300,71300,71300,5
20250214,141400,246643500,71500,71500,71500,71500,0
20250214,141300,246643500,71500,71500,71500,71500,0
20250214,141200,246643500,71500,71500,71500,71500,0
20250214,141100,246643500,71500,71500,71500,71500,0
20250214,141000,246643500,71500,71500,71500,71500,0
20250214,140900,246643500,71500,71500,71500,71500,0
20250214,140800,246643500,71500,71500,71500,71500,0
20250214,140700,246643500,71500,71500,71500,71500,11
20250214,140600,245857000,71500,71500,71500,71500,0
20250214,140500,245857000,71500,71200,71500,71200,93
20250214,140400,239213600,71200,71100,71200,71100,40
20250214,140300,236367700,71000,71000,71000,71000,0
20250214,140200,236367700,71000,71000,71000,71000,20
20250214,140100,234947700,71000,71000,71000,71000,0
20250214,140000,234947700,71000,70900,71000,70900,70
20250214,135900,229984400,70900,70900,70900,70900,2
20250214,135800,229842600,70900,70900,70900,70900,0
20250214,135700,229842600,70900,70900,70900,70900,8
20250214,135600,229275400,71000,71000,71000,71000,0
20250214,135500,229275400,71000,71000,71000,71000,0
20250214,135400,229275400,71000,71000,71000,71000,0
20250214,135300,229275400,71000,71000,71000,71000,0
20250214,135200,229275400,71000,71000,71000,71000,0
20250214,135100,229275400,71000,71000,71000,71000,0
20250214,135000,229275400,71000,71000,71000,71000,0
20250214,134900,229275400,71000,71000,71000,71000,24
20250214,134800,227571400,71000,71000,71000,71000,53
20250214,134700,223808400,70900,70900,70900,70900,8
20250214,134600,223241200,70700,70700,70700,70700,0
20250214,134500,223241200,70700,70700,70700,70700,0
20250214,134400,223241200,70700,70700,70700,70700,0
20250214,134300,223241200,70700,70700,70700,70700,0
20250214,134200,223241200,70700,70700,70700,70700,0
20250214,134100,223241200,70700,70700,70700,70700,0
20250214,134000,223241200,70700,70700,70700,70700,0
20250214,133900,223241200,70700,70700,70700,70700,0
20250214,133800,223241200,70700,70700,70700,70700,0
20250214,133700,223241200,70700,70700,70700,70700,0
20250214,133600,223241200,70700,70700,70700,70700,0
20250214,133500,223241200,70700,70700,70700,70700,1
20250214,133400,223170500,70700,70700,70700,70700,0
20250214,133300,223170500,70700,70700,70700,70700,0
20250214,133200,223170500,70700,70700,70700,70700,0
20250214,133100,223170500,70700,70700,70700,70700,0
20250214,133000,223170500,70700,70700,70700,70700,0
20250214,132900,223170500,70700,70700,70700,70700,0
20250214,132800,223170500,70700,70700,70700,70700,0
20250214,132700,223170500,70700,70700,70700,70700,0
20250214,132600,223170500,70700,70700,70700,70700,0
20250214,132500,223170500,70700,70700,70700,70700,0
20250214,132400,223170500,70700,70700,70700,70700,0
20250214,132300,223170500,70700,70800,70800,70700,12
20250214,132200,222322000,70800,70800,70800,70800,0
20250214,132100,222322000,70800,70800,70800,70800,0
20250214,132000,222322000,70800,70800,70800,70800,0
20250214,131900,222322000,70800,70800,70800,70800,0
20250214,131800,222322000,70800,70800,70800,70800,0
20250214,131700,222322000,70800,70800,70800,70800,0
20250214,131600,222322000,70800,70800,70800,70800,1
20250214,131500,222251200,70900,70900,70900,70900,0
20250214,131400,222251200,70900,70800,70900,70800,2
20250214,131300,222109500,70600,70600,70600,70600,0
20250214,131200,222109500,70600,70600,70600,70600,0
20250214,131100,222109500,70600,70600,70600,70600,0
20250214,131000,222109500,70600,70600,70600,70600,100
20250214,130900,215049500,70500,70500,70500,70500,0
20250214,130800,215049500,70500,70500,70500,70500,0
20250214,130700,215049500,70500,70500,70500,70500,0
20250214,130600,215049500,70500,70500,70500,70500,0
20250214,130500,215049500,70500,70600,70600,70500,250
20250214,130400,197419900,70600,70600,70600,70600,0
20250214,130300,197419900,70600,70600,70600,70600,0
20250214,130200,197419900,70600,70600,70600,70600,0
20250214,130100,197419900,70600,70600,70600,70600,0
20250214,130000,197419900,70600,70600,70600,70600,1
20250214,125900,197349300,70700,70700,70700,70700,0
20250214,125800,197349300,70700,70700,70700,70700,12
20250214,125700,196500900,70600,70600,70600,70600,0
20250214,125600,196500900,70600,70600,70600,70600,20
20250214,125500,195088900,70700,70700,70700,70700,3
20250214,125400,194876800,70700,70700,70700,70700,0
20250214,125300,194876800,70700,70700,70700,70700,1
20250214,125200,194806100,70700,70700,70700,70700,2
20250214,125100,194664700,70700,70700,70700,70700,9
20250214,125000,194028400,70900,70900,70900,70900,0
20250214,124900,194028400,70900,70900,70900,70900,0
20250214,124800,194028400,70900,70900,70900,70900,0
20250214,124700,194028400,70900,70900,70900,70900,0
20250214,124600,194028400,70900,70900,70900,70900,0
20250214,124500,194028400,70900,70900,70900,70900,0
20250214,124400,194028400,70900,70900,70900,70900,0
20250214,124300,194028400,70900,70900,70900,70900,0
20250214,124200,194028400,70900,70900,70900,70900,1
20250214,124100,193957500,70900,70900,70900,70900,0
20250214,124000,193957500,70900,70900,70900,70900,1
20250214,123900,193886600,70900,70900,70900,70900,1
20250214,123800,193815700,70600,70600,70600,70600,0
20250214,123700,193815700,70600,70600,70600,70600,0
20250214,123600,193815700,70600,70600,70600,70600,0
20250214,123500,193815700,70600,70600,70600,70600,0
20250214,123400,193815700,70600,70600,70600,70600,0
20250214,123300,193815700,70600,70700,70700,70600,50
20250214,123200,190285600,70800,70800,70800,70800,0
20250214,123100,190285600,70800,70800,70800,70800,0
20250214,123000,190285600,70800,70800,70800,70800,0
20250214,122900,190285600,70800,70600,70800,70600,25
20250214,122800,188518600,70700,70700,70700,70700,1
20250214,122700,188447900,70600,70600,70600,70600,0
20250214,122600,188447900,70600,70600,70600,70600,0
20250214,122500,188447900,70600,70600,70600,70600,0
20250214,122400,188447900,70600,70600,70600,70600,0
20250214,122300,188447900,70600,70600,70600,70600,9
20250214,122200,187812500,70600,70600,70600,70600,0
20250214,122100,187812500,70600,70600,70600,70600,1
20250214,122000,187741900,70600,70600,70600,70600,71
20250214,121900,182729300,70600,70600,70600,70600,0
20250214,121800,182729300,70600,70600,70600,70600,0
20250214,121700,182729300,70600,70600,70600,70600,0
20250214,121600,182729300,70600,70600,70600,70600,70
20250214,121500,177787300,70600,70600,70600,70600,0
20250214,121400,177787300,70600,70600,70600,70600,0
20250214,121300,177787300,70600,70600,70600,70600,1
20250214,121200,177716700,70600,70600,70600,70600,0
20250214,121100,177716700,70600,70600,70600,70600,0
20250214,121000,177716700,70600,70600,70600,70600,5
20250214,120900,177363700,70600,70600,70600,70600,6
20250214,120800,176940100,70600,70600,70600,70600,0
20250214,120700,176940100,70600,70600,70600,70600,0
20250214,120600,176940100,70600,70600,70600,70600,0
20250214,120500,176940100,70600,70600,70600,70600,0
20250214,120400,176940100,70600,70600,70600,70600,0
20250214,120300,176940100,70600,70600,70600,70600,0
20250214,120200,176940100,70600,70600,70600,70600,5
20250214,120100,176587100,70600,70600,70600,70600,0
20250214,120000,176587100,70600,70600,70600,70600,1
20250214,115900,176516500,70700,70700,70700,70700,1
20250214,115800,176445800,70700,70700,70700,70700,4
20250214,115700,176163000,70800,70800,70800,70800,0
20250214,115600,176163000,70800,70800,70800,70800,1
20250214,115500,176092200,70800,70800,70800,70800,0
20250214,115400,176092200,70800,70800,70800,70800,0
20250214,115300,176092200,70800,70800,70800,70800,0
20250214,115200,176092200,70800,70800,70800,70800,0
20250214,115100,176092200,70800,70800,70800,70800,0
20250214,115000,176092200,70800,70800,70800,70800,0
20250214,114900,176092200,70800,70800,70800,70800,0
20250214,114800,176092200,70800,70800,70800,70800,2
20250214,114700,175950600,70600,70600,70600,70600,0
20250214,114600,175950600,70600,70600,70600,70600,0
20250214,114500,175950600,70600,70600,70600,70600,27
20250214,114400,174044400,70800,70800,70800,70800,0
20250214,114300,174044400,70800,70800,70800,70800,0
20250214,114200,174044400,70800,70800,70800,70800,0
20250214,114100,174044400,70800,70800,70800,70800,0
20250214,114000,174044400,70800,70800,70800,70800,0
20250214,113900,174044400,70800,70800,70800,70800,6
20250214,113800,173619600,70900,70900,70900,70900,0
20250214,113700,173619600,70900,70900,70900,70900,0
20250214,113600,173619600,70900,70900,70900,70900,0
20250214,113500,173619600,70900,70900,70900,70900,0
20250214,113400,173619600,70900,70900,70900,70900,0
20250214,113300,173619600,70900,70900,70900,70900,0
20250214,113200,173619600,70900,70900,70900,70900,0
20250214,113100,173619600,70900,70900,70900,70900,0
20250214,113000,173619600,70900,70900,70900,70900,0
20250214,112900,173619600,70900,70900,70900,70900,0
20250214,112800,173619600,70900,70900,70900,70900,0
20250214,112700,173619600,70900,70900,70900,70900,0
20250214,112600,173619600,70900,70900,70900,70900,0
20250214,112500,173619600,70900,70900,70900,70900,0
20250214,112400,173619600,70900,70900,70900,70900,0
20250214,112300,173619600,70900,70900,70900,70900,0
20250214,112200,173619600,70900,70900,70900,70900,0
20250214,112100,173619600,70900,70900,70900,70900,0
20250214,112000,173619600,70900,70900,70900,70900,0
20250214,111900,173619600,70900,70900,70900,70900,0
20250214,111800,173619600,70900,70900,70900,70900,0
20250214,111700,173619600,70900,70900,70900,70900,14
20250214,111600,172627000,70700,70400,70700,70400,10
20250214,111500,171920300,70400,70400,70400,70400,0
20250214,111400,171920300,70400,70400,70400,70400,0
20250214,111300,171920300,70400,70400,70400,70400,0
20250214,111200,171920300,70400,70400,70400,70400,0
20250214,111100,171920300,70400,70400,70400,70400,0
20250214,111000,171920300,70400,70400,70400,70400,0
20250214,110900,171920300,70400,70400,70400,70400,0
20250214,110800,171920300,70400,70400,70400,70400,0
20250214,110700,171920300,70400,70400,70400,70400,0
20250214,110600,171920300,70400,70400,70400,70400,0
20250214,110500,171920300,70400,70400,70400,70400,35
20250214,110400,169456300,70700,70400,70700,70400,130
20250214,110300,160296100,70400,70400,70400,70400,29
20250214,110200,158254500,70400,70400,70400,70400,0
20250214,110100,158254500,70400,70400,70400,70400,4
20250214,110000,157972900,70400,70400,70400,70400,5
20250214,105900,157620900,70300,70600,70600,70300,33
20250214,105800,155298300,70400,70400,70400,70400,9
20250214,105700,154664700,70400,70400,70400,70400,0
20250214,105600,154664700,70400,70400,70400,70400,0
20250214,105500,154664700,70400,70500,70500,70400,10
20250214,105400,153960600,70500,70500,70500,70500,0
20250214,105300,153960600,70500,70500,70500,70500,0
20250214,105200,153960600,70500,70500,70500,70500,0
20250214,105100,153960600,70500,70500,70500,70500,18
20250214,105000,152691600,70500,70500,70500,70500,0
20250214,104900,152691600,70500,70500,70500,70500,0
20250214,104800,152691600,70500,70500,70500,70500,0
20250214,104700,152691600,70500,70500,70500,70500,0
20250214,104600,152691600,70500,70500,70500,70500,0
20250214,104500,152691600,70500,70500,70500,70500,0
20250214,104400,152691600,70500,70500,70500,70500,0
20250214,104300,152691600,70500,70500,70500,70500,0
20250214,104200,152691600,70500,70500,70500,70500,0
20250214,104100,152691600,70500,70500,70500,70500,2
20250214,104000,152550600,70600,70600,70600,70600,0
20250214,103900,152550600,70600,70600,70600,70600,1
20250214,103800,152480000,70300,70300,70300,70300,0
20250214,103700,152480000,70300,70300,70300,70300,7
20250214,103600,151987900,70300,70300,70300,70300,0
20250214,103500,151987900,70300,70300,70300,70300,1
20250214,103400,151917600,70600,70600,70600,70600,0
20250214,103300,151917600,70600,70600,70600,70600,0
20250214,103200,151917600,70600,70600,70600,70600,2
20250214,103100,151776400,70600,70600,70600,70600,15
20250214,103000,150717400,70600,70600,70600,70600,0
20250214,102900,150717400,70600,70600,70600,70600,8
20250214,102800,150152600,70200,70200,70200,70200,0
20250214,102700,150152600,70200,70200,70200,70200,0
20250214,102600,150152600,70200,70200,70200,70200,0
20250214,102500,150152600,70200,70200,70200,70200,0
20250214,102400,150152600,70200,70200,70200,70200,0
20250214,102300,150152600,70200,70200,70200,70200,0
20250214,102200,150152600,70200,70200,70200,70200,0
20250214,102100,150152600,70200,70200,70200,70200,20
20250214,102000,148748600,70200,70300,70300,70200,47
20250214,101900,145447100,70300,70200,70300,70200,4
20250214,101800,145166100,70300,70300,70300,70300,3
20250214,101700,144955200,70200,70200,70200,70200,0
20250214,101600,144955200,70200,70200,70200,70200,0
20250214,101500,144955200,70200,70200,70200,70200,28
20250214,101400,142989600,70200,70200,70200,70200,5
20250214,101300,142638600,70300,70300,70300,70300,0
20250214,101200,142638600,70300,70300,70300,70300,0
20250214,101100,142638600,70300,70300,70300,70300,0
20250214,101000,142638600,70300,70300,70300,70300,0
20250214,100900,142638600,70300,70300,70300,70300,0
20250214,100800,142638600,70300,70300,70300,70300,0
20250214,100700,142638600,70300,70300,70300,70300,0
20250214,100600,142638600,70300,70300,70300,70300,0
20250214,100500,142638600,70300,70300,70300,70300,0
20250214,100400,142638600,70300,70200,70300,70200,67
20250214,100300,137933500,70500,70500,70500,70500,0
20250214,100200,137933500,70500,70500,70500,70500,0
20250214,100100,137933500,70500,70500,70500,70500,0
20250214,100000,137933500,70500,70500,70500,70500,28
20250214,095900,135959500,70200,70200,70200,70200,0
20250214,095800,135959500,70200,70200,70200,70200,0
20250214,095700,135959500,70200,70200,70200,70200,15
20250214,095600,134906500,70500,70500,70500,70500,0
20250214,095500,134906500,70500,70300,70500,70300,5
20250214,095400,134554800,70200,70300,70300,70200,26
20250214,095300,132728200,70200,70200,70200,70200,50
20250214,095200,129218200,70200,70200,70200,70200,1
20250214,095100,129148000,70200,70200,70200,70200,0
20250214,095000,129148000,70200,70200,70200,70200,2
20250214,094900,129007600,70200,70200,70200,70200,0
20250214,094800,129007600,70200,70200,70200,70200,0
20250214,094700,129007600,70200,70200,70200,70200,0
20250214,094600,129007600,70200,70200,70200,70200,50
20250214,094500,125497600,70200,70200,70200,70200,0
20250214,094400,125497600,70200,70200,70200,70200,0
20250214,094300,125497600,70200,70200,70200,70200,0
20250214,094200,125497600,70200,70200,70200,70200,20
20250214,094100,124093600,70200,70200,70200,70200,0
20250214,094000,124093600,70200,70300,70300,70200,443
20250214,093900,92952500,70400,70400,70400,70400,0
20250214,093800,92952500,70400,70600,70600,70400,304
20250214,093700,71539400,70700,70700,70700,70700,0
20250214,093600,71539400,70700,70600,70700,70600,73
20250214,093500,66385300,70700,70700,70700,70700,0
20250214,093400,66385300,70700,70700,70700,70700,2
20250214,093300,66243900,70700,70700,70700,70700,0
20250214,093200,66243900,70700,70700,70700,70700,0
20250214,093100,66243900,70700,70700,70700,70700,0
20250214,093000,66243900,70700,70700,70700,70700,0
20250214,092900,66243900,70700,70700,70700,70700,0
20250214,092800,66243900,70700,70700,70700,70700,2
20250214,092700,66102500,70700,70700,70700,70700,36
20250214,092600,63557300,70700,70700,70700,70700,0
20250214,092500,63557300,70700,70700,70700,70700,0
20250214,092400,63557300,70700,70700,70700,70700,0
20250214,092300,63557300,70700,70700,70700,70700,30
20250214,092200,61436300,70600,70600,70600,70600,22
20250214,092100,59883100,70400,70400,70400,70400,0
20250214,092000,59883100,70400,70400,70400,70400,0
20250214,091900,59883100,70400,70500,70500,70400,20
20250214,091800,58473200,70400,70400,70400,70400,0
20250214,091700,58473200,70400,70400,70400,70400,0
20250214,091600,58473200,70400,70400,70400,70400,0
20250214,091500,58473200,70400,70400,70400,70400,82
20250214,091400,52700400,71100,71100,71100,71100,0
20250214,091300,52700400,71100,70300,71100,70300,20
20250214,091200,51289700,70200,70200,70200,70200,17
20250214,091100,50096300,70200,70200,70200,70200,0
20250214,091000,50096300,70200,70200,70200,70200,100
20250214,090900,43076300,70200,70200,70200,70200,0
20250214,090800,43076300,70200,70200,70200,70200,230
20250214,090700,26930300,70200,70200,70200,70200,0
20250214,090600,26930300,70200,70400,70400,70200,160
20250214,090500,15691100,70500,70600,70700,70500,30
20250214,090400,13574400,70700,70700,70700,70700,0
20250214,090300,13574400,70700,70700,70700,70700,0
20250214,090200,13574400,70700,70700,70700,70700,0
20250214,090100,13574400,70700,70700,70700,70700,90
20250214,090000,7211400,70700,70700,70700,70700,102
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 185800 358125200 70800 70800 70800 70800 52
3 20250214 185700 358125200 70800 70800 70800 70800 0
4 20250214 185600 358125200 70800 70800 70800 70800 0
5 20250214 185500 358125200 70800 70800 70800 70800 0
6 20250214 185400 358125200 70800 70800 70800 70800 0
7 20250214 185300 358125200 70800 70800 70800 70800 0
8 20250214 185200 358125200 70800 70800 70800 70800 0
9 20250214 185100 358125200 70800 70800 70800 70800 0
10 20250214 185000 358125200 70800 70800 70800 70800 0
11 20250214 184900 358125200 70800 70800 70800 70800 0
12 20250214 184800 358125200 70800 70800 70800 70800 0
13 20250214 184700 358125200 70800 70800 70800 70800 0
14 20250214 184600 358125200 70800 70800 70800 70800 0
15 20250214 184500 358125200 70800 70800 70800 70800 0
16 20250214 184400 358125200 70800 70800 70800 70800 0
17 20250214 184300 358125200 70800 70800 70800 70800 0
18 20250214 184200 358125200 70800 70800 70800 70800 0
19 20250214 184100 358125200 70800 70800 70800 70800 0
20 20250214 184000 358125200 70800 70800 70800 70800 0
21 20250214 183900 358125200 70800 70800 70800 70800 0
22 20250214 183800 358125200 70800 70800 70800 70800 0
23 20250214 183700 358125200 70800 70800 70800 70800 0
24 20250214 183600 358125200 70800 70800 70800 70800 0
25 20250214 183500 358125200 70800 70800 70800 70800 0
26 20250214 183400 358125200 70800 70800 70800 70800 0
27 20250214 183300 358125200 70800 70800 70800 70800 0
28 20250214 183200 358125200 70800 70800 70800 70800 0
29 20250214 183100 358125200 70800 70800 70800 70800 0
30 20250214 183000 358125200 70800 70800 70800 70800 0
31 20250214 182900 358125200 70800 70800 70800 70800 0
32 20250214 182800 358125200 70800 70800 70800 70800 52
33 20250214 182700 358125200 70800 70800 70800 70800 0
34 20250214 182600 358125200 70800 70800 70800 70800 0
35 20250214 182500 358125200 70800 70800 70800 70800 0
36 20250214 182400 358125200 70800 70800 70800 70800 0
37 20250214 182300 358125200 70800 70800 70800 70800 0
38 20250214 182200 358125200 70800 70800 70800 70800 0
39 20250214 182100 358125200 70800 70800 70800 70800 0
40 20250214 182000 358125200 70800 70800 70800 70800 0
41 20250214 181900 358125200 70800 70800 70800 70800 0
42 20250214 181800 358125200 70800 70800 70800 70800 0
43 20250214 181700 358125200 70800 70800 70800 70800 0
44 20250214 181600 358125200 70800 70800 70800 70800 0
45 20250214 181500 358125200 70800 70800 70800 70800 0
46 20250214 181400 358125200 70800 70800 70800 70800 0
47 20250214 181300 358125200 70800 70800 70800 70800 0
48 20250214 181200 358125200 70800 70800 70800 70800 0
49 20250214 181100 358125200 70800 70800 70800 70800 0
50 20250214 181000 358125200 70800 70800 70800 70800 0
51 20250214 180900 358125200 70800 70800 70800 70800 0
52 20250214 180800 358125200 70800 70800 70800 70800 0
53 20250214 180700 358125200 70800 70800 70800 70800 0
54 20250214 180600 358125200 70800 70800 70800 70800 0
55 20250214 180500 358125200 70800 70800 70800 70800 0
56 20250214 180400 358125200 70800 70800 70800 70800 0
57 20250214 180300 358125200 70800 70800 70800 70800 0
58 20250214 180200 358125200 70800 70800 70800 70800 0
59 20250214 180100 358125200 70800 70800 70800 70800 0
60 20250214 180000 358125200 70800 70800 70800 70800 0
61 20250214 175900 358125200 70800 70800 70800 70800 0
62 20250214 175800 358125200 70800 70800 70800 70800 52
63 20250214 175700 358125200 70800 70800 70800 70800 0
64 20250214 175600 358125200 70800 70800 70800 70800 0
65 20250214 175500 358125200 70800 70800 70800 70800 0
66 20250214 175400 358125200 70800 70800 70800 70800 0
67 20250214 175300 358125200 70800 70800 70800 70800 0
68 20250214 175200 358125200 70800 70800 70800 70800 0
69 20250214 175100 358125200 70800 70800 70800 70800 0
70 20250214 175000 358125200 70800 70800 70800 70800 0
71 20250214 174900 358125200 70800 70800 70800 70800 0
72 20250214 174800 358125200 70800 70800 70800 70800 0
73 20250214 174700 358125200 70800 70800 70800 70800 0
74 20250214 174600 358125200 70800 70800 70800 70800 0
75 20250214 174500 358125200 70800 70800 70800 70800 0
76 20250214 174400 358125200 70800 70800 70800 70800 0
77 20250214 174300 358125200 70800 70800 70800 70800 0
78 20250214 174200 358125200 70800 70800 70800 70800 0
79 20250214 174100 358125200 70800 70800 70800 70800 0
80 20250214 174000 358125200 70800 70800 70800 70800 0
81 20250214 173900 358125200 70800 70800 70800 70800 0
82 20250214 173800 358125200 70800 70800 70800 70800 0
83 20250214 173700 358125200 70800 70800 70800 70800 0
84 20250214 173600 358125200 70800 70800 70800 70800 0
85 20250214 173500 358125200 70800 70800 70800 70800 0
86 20250214 173400 358125200 70800 70800 70800 70800 0
87 20250214 173300 358125200 70800 70800 70800 70800 0
88 20250214 173200 358125200 70800 70800 70800 70800 0
89 20250214 173100 358125200 70800 70800 70800 70800 0
90 20250214 173000 358125200 70800 70800 70800 70800 0
91 20250214 172900 358125200 70800 70800 70800 70800 0
92 20250214 172800 358125200 70800 70800 70800 70800 52
93 20250214 172700 358125200 70800 70800 70800 70800 0
94 20250214 172600 358125200 70800 70800 70800 70800 0
95 20250214 172500 358125200 70800 70800 70800 70800 0
96 20250214 172400 358125200 70800 70800 70800 70800 0
97 20250214 172300 358125200 70800 70800 70800 70800 0
98 20250214 172200 358125200 70800 70800 70800 70800 0
99 20250214 172100 358125200 70800 70800 70800 70800 0
100 20250214 172000 358125200 70800 70800 70800 70800 0
101 20250214 171900 358125200 70800 70800 70800 70800 0
102 20250214 171800 358125200 70800 70800 70800 70800 0
103 20250214 171700 358125200 70800 70800 70800 70800 0
104 20250214 171600 358125200 70800 70800 70800 70800 0
105 20250214 171500 358125200 70800 70800 70800 70800 0
106 20250214 171400 358125200 70800 70800 70800 70800 0
107 20250214 171300 358125200 70800 70800 70800 70800 0
108 20250214 171200 358125200 70800 70800 70800 70800 0
109 20250214 171100 358125200 70800 70800 70800 70800 0
110 20250214 171000 358125200 70800 70800 70800 70800 0
111 20250214 170900 358125200 70800 70800 70800 70800 0
112 20250214 170800 358125200 70800 70800 70800 70800 0
113 20250214 170700 358125200 70800 70800 70800 70800 0
114 20250214 170600 358125200 70800 70800 70800 70800 0
115 20250214 170500 358125200 70800 70800 70800 70800 0
116 20250214 170400 358125200 70800 70800 70800 70800 0
117 20250214 170300 358125200 70800 70800 70800 70800 0
118 20250214 170200 358125200 70800 70800 70800 70800 0
119 20250214 170100 358125200 70800 70800 70800 70800 0
120 20250214 170000 358125200 70800 70800 70800 70800 0
121 20250214 165900 358125200 70800 70800 70800 70800 0
122 20250214 165800 358125200 70800 70800 70800 70800 52
123 20250214 165700 358125200 70800 70800 70800 70800 0
124 20250214 165600 358125200 70800 70800 70800 70800 0
125 20250214 165500 358125200 70800 70800 70800 70800 0
126 20250214 165400 358125200 70800 70800 70800 70800 0
127 20250214 165300 358125200 70800 70800 70800 70800 0
128 20250214 165200 358125200 70800 70800 70800 70800 0
129 20250214 165100 358125200 70800 70800 70800 70800 0
130 20250214 165000 358125200 70800 70800 70800 70800 0
131 20250214 164900 358125200 70800 70800 70800 70800 0
132 20250214 164800 358125200 70800 70800 70800 70800 0
133 20250214 164700 358125200 70800 70800 70800 70800 0
134 20250214 164600 358125200 70800 70800 70800 70800 0
135 20250214 164500 358125200 70800 70800 70800 70800 0
136 20250214 164400 358125200 70800 70800 70800 70800 0
137 20250214 164300 358125200 70800 70800 70800 70800 0
138 20250214 164200 358125200 70800 70800 70800 70800 0
139 20250214 164100 358125200 70800 70800 70800 70800 0
140 20250214 164000 358125200 70800 70800 70800 70800 0
141 20250214 163900 358125200 70800 70800 70800 70800 0
142 20250214 163800 358125200 70800 70800 70800 70800 0
143 20250214 163700 358125200 70800 70800 70800 70800 0
144 20250214 163600 358125200 70800 70800 70800 70800 0
145 20250214 163500 358125200 70800 70800 70800 70800 0
146 20250214 163400 358125200 70800 70800 70800 70800 0
147 20250214 163300 358125200 70800 70800 70800 70800 0
148 20250214 163200 358125200 70800 70800 70800 70800 0
149 20250214 163100 358125200 70800 70800 70800 70800 0
150 20250214 163000 358125200 70800 70800 70800 70800 0
151 20250214 162900 358125200 70800 70800 70800 70800 0
152 20250214 162800 358125200 70800 70800 70800 70800 52
153 20250214 162700 358125200 70800 70800 70800 70800 0
154 20250214 162600 358125200 70800 70800 70800 70800 0
155 20250214 162500 358125200 70800 70800 70800 70800 0
156 20250214 162400 358125200 70800 70800 70800 70800 0
157 20250214 162300 358125200 70800 70800 70800 70800 0
158 20250214 162200 358125200 70800 70800 70800 70800 0
159 20250214 162100 358125200 70800 70800 70800 70800 0
160 20250214 162000 358125200 70800 70800 70800 70800 0
161 20250214 161900 358125200 70800 70800 70800 70800 0
162 20250214 161800 358125200 70800 70800 70800 70800 0
163 20250214 161700 358125200 70800 70800 70800 70800 0
164 20250214 161600 358125200 70800 70800 70800 70800 0
165 20250214 161500 358125200 70800 70800 70800 70800 0
166 20250214 161400 358125200 70800 70800 70800 70800 0
167 20250214 161300 358125200 70800 70800 70800 70800 0
168 20250214 161200 358125200 70800 70800 70800 70800 0
169 20250214 161100 358125200 70800 70800 70800 70800 0
170 20250214 161000 358125200 70800 70800 70800 70800 0
171 20250214 160900 358125200 70800 70800 70800 70800 0
172 20250214 160800 358125200 70800 70800 70800 70800 0
173 20250214 160700 358125200 70800 70800 70800 70800 0
174 20250214 160600 358125200 70800 70800 70800 70800 0
175 20250214 160500 358125200 70800 70800 70800 70800 0
176 20250214 160400 358125200 70800 70800 70800 70800 0
177 20250214 160300 358125200 70800 70800 70800 70800 0
178 20250214 160200 358125200 70800 70800 70800 70800 0
179 20250214 160100 358125200 70800 70800 70800 70800 0
180 20250214 160000 358125200 70800 70800 70800 70800 0
181 20250214 155900 358125200 70800 70800 70800 70800 0
182 20250214 155800 358125200 70800 70800 70800 70800 52
183 20250214 155700 358125200 70800 70800 70800 70800 0
184 20250214 155600 358125200 70800 70800 70800 70800 0
185 20250214 155500 358125200 70800 70800 70800 70800 0
186 20250214 155400 358125200 70800 70800 70800 70800 0
187 20250214 155300 358125200 70800 70800 70800 70800 0
188 20250214 155200 358125200 70800 70800 70800 70800 0
189 20250214 155100 358125200 70800 70800 70800 70800 0
190 20250214 155000 358125200 70800 70800 70800 70800 0
191 20250214 154900 358125200 70800 70800 70800 70800 0
192 20250214 154800 358125200 70800 70800 70800 70800 0
193 20250214 154700 358125200 70800 70800 70800 70800 0
194 20250214 154600 358125200 70800 70800 70800 70800 0
195 20250214 154500 358125200 70800 70800 70800 70800 0
196 20250214 154400 358125200 70800 70800 70800 70800 0
197 20250214 154300 358125200 70800 70800 70800 70800 0
198 20250214 154200 358125200 70800 70800 70800 70800 0
199 20250214 154100 358125200 70800 70800 70800 70800 0
200 20250214 154000 358125200 70800 70800 70800 70800 0
201 20250214 153900 358125200 70800 70800 70800 70800 0
202 20250214 153800 358125200 70800 70800 70800 70800 0
203 20250214 153700 358125200 70800 70800 70800 70800 0
204 20250214 153600 358125200 70800 70800 70800 70800 0
205 20250214 153500 358125200 70800 70800 70800 70800 0
206 20250214 153400 358125200 70800 70800 70800 70800 0
207 20250214 153300 358125200 70800 70800 70800 70800 0
208 20250214 153200 358125200 70800 70800 70800 70800 0
209 20250214 153100 358125200 70800 70800 70800 70800 0
210 20250214 153000 358125200 70800 70800 70800 70800 52
211 20250214 152900 354443600 70600 70600 70600 70600 0
212 20250214 152800 354443600 70600 70600 70600 70600 0
213 20250214 152700 354443600 70600 70600 70600 70600 0
214 20250214 152600 354443600 70600 70600 70600 70600 0
215 20250214 152500 354443600 70600 70600 70600 70600 0
216 20250214 152400 354443600 70600 70600 70600 70600 0
217 20250214 152300 354443600 70600 70600 70600 70600 0
218 20250214 152200 354443600 70600 70600 70600 70600 0
219 20250214 152100 354443600 70600 70600 70600 70600 0
220 20250214 152000 354443600 70600 70600 70600 70600 0
221 20250214 151900 354443600 70600 70600 70600 70600 30
222 20250214 151800 352325600 70700 70800 70800 70700 31
223 20250214 151700 350133700 70900 70900 70900 70900 0
224 20250214 151600 350133700 70900 70900 70900 70900 15
225 20250214 151500 349070200 70900 70900 70900 70900 0
226 20250214 151400 349070200 70900 70900 70900 70900 1
227 20250214 151300 348999300 71000 71100 71100 71000 37
228 20250214 151200 346371900 71100 71100 71100 71100 1
229 20250214 151100 346300800 71100 71100 71100 71100 0
230 20250214 151000 346300800 71100 71100 71100 71100 1
231 20250214 150900 346229700 71400 71100 71400 71100 2
232 20250214 150800 346087200 71200 71200 71200 71200 7
233 20250214 150700 345588800 71300 71300 71300 71300 16
234 20250214 150600 344448000 71400 71400 71400 71400 0
235 20250214 150500 344448000 71400 71300 71400 71300 11
236 20250214 150400 343662700 71300 71300 71300 71300 25
237 20250214 150300 341880200 70900 70900 70900 70900 0
238 20250214 150200 341880200 70900 70900 70900 70900 0
239 20250214 150100 341880200 70900 71000 71000 70900 15
240 20250214 150000 340816200 70900 70900 70900 70900 1
241 20250214 145900 340745300 71600 71600 71600 71600 0
242 20250214 145800 340745300 71600 70900 71600 70900 140
243 20250214 145700 330742000 71000 71000 71000 71000 0
244 20250214 145600 330742000 71000 71000 71000 71000 0
245 20250214 145500 330742000 71000 71000 71000 71000 1
246 20250214 145400 330671000 70300 71100 71100 70300 404
247 20250214 145300 302122000 71100 71100 71100 71100 0
248 20250214 145200 302122000 71100 71100 71100 71100 0
249 20250214 145100 302122000 71100 71100 71100 71100 43
250 20250214 145000 299064700 71200 71200 71200 71200 0
251 20250214 144900 299064700 71200 71200 71200 71200 3
252 20250214 144800 298851100 71200 71200 71200 71200 1
253 20250214 144700 298779900 71200 71200 71300 71200 158
254 20250214 144600 287530100 71200 71200 71200 71200 120
255 20250214 144500 278986100 71200 71200 71200 71200 1
256 20250214 144400 278914900 71200 71200 71200 71200 0
257 20250214 144300 278914900 71200 71200 71200 71200 0
258 20250214 144200 278914900 71200 71200 71200 71200 0
259 20250214 144100 278914900 71200 71200 71200 71200 0
260 20250214 144000 278914900 71200 71200 71200 71200 10
261 20250214 143900 278202900 71200 71200 71200 71200 30
262 20250214 143800 276066900 71200 71200 71200 71200 0
263 20250214 143700 276066900 71200 71200 71200 71200 0
264 20250214 143600 276066900 71200 71200 71200 71200 0
265 20250214 143500 276066900 71200 71300 71300 71200 53
266 20250214 143400 272290200 71500 71500 71500 71500 18
267 20250214 143300 271003200 71300 71300 71300 71300 10
268 20250214 143200 270290200 71400 71400 71400 71400 0
269 20250214 143100 270290200 71400 71500 71500 71400 54
270 20250214 143000 266429300 71500 71200 71500 71200 76
271 20250214 142900 261004400 71100 71100 71100 71100 0
272 20250214 142800 261004400 71100 71100 71100 71100 9
273 20250214 142700 260364500 71200 71200 71200 71200 0
274 20250214 142600 260364500 71200 71200 71200 71200 0
275 20250214 142500 260364500 71200 71200 71200 71200 0
276 20250214 142400 260364500 71200 71100 71200 71100 27
277 20250214 142300 258442800 71200 71200 71200 71200 6
278 20250214 142200 258015600 71200 71200 71200 71200 0
279 20250214 142100 258015600 71200 71200 71200 71200 1
280 20250214 142000 257944400 71100 71100 71100 71100 100
281 20250214 141900 250834400 71000 71000 71000 71000 0
282 20250214 141800 250834400 71000 71000 71000 71000 0
283 20250214 141700 250834400 71000 71000 71000 71000 50
284 20250214 141600 247284400 71100 71100 71100 71100 4
285 20250214 141500 247000000 71300 71300 71300 71300 5
286 20250214 141400 246643500 71500 71500 71500 71500 0
287 20250214 141300 246643500 71500 71500 71500 71500 0
288 20250214 141200 246643500 71500 71500 71500 71500 0
289 20250214 141100 246643500 71500 71500 71500 71500 0
290 20250214 141000 246643500 71500 71500 71500 71500 0
291 20250214 140900 246643500 71500 71500 71500 71500 0
292 20250214 140800 246643500 71500 71500 71500 71500 0
293 20250214 140700 246643500 71500 71500 71500 71500 11
294 20250214 140600 245857000 71500 71500 71500 71500 0
295 20250214 140500 245857000 71500 71200 71500 71200 93
296 20250214 140400 239213600 71200 71100 71200 71100 40
297 20250214 140300 236367700 71000 71000 71000 71000 0
298 20250214 140200 236367700 71000 71000 71000 71000 20
299 20250214 140100 234947700 71000 71000 71000 71000 0
300 20250214 140000 234947700 71000 70900 71000 70900 70
301 20250214 135900 229984400 70900 70900 70900 70900 2
302 20250214 135800 229842600 70900 70900 70900 70900 0
303 20250214 135700 229842600 70900 70900 70900 70900 8
304 20250214 135600 229275400 71000 71000 71000 71000 0
305 20250214 135500 229275400 71000 71000 71000 71000 0
306 20250214 135400 229275400 71000 71000 71000 71000 0
307 20250214 135300 229275400 71000 71000 71000 71000 0
308 20250214 135200 229275400 71000 71000 71000 71000 0
309 20250214 135100 229275400 71000 71000 71000 71000 0
310 20250214 135000 229275400 71000 71000 71000 71000 0
311 20250214 134900 229275400 71000 71000 71000 71000 24
312 20250214 134800 227571400 71000 71000 71000 71000 53
313 20250214 134700 223808400 70900 70900 70900 70900 8
314 20250214 134600 223241200 70700 70700 70700 70700 0
315 20250214 134500 223241200 70700 70700 70700 70700 0
316 20250214 134400 223241200 70700 70700 70700 70700 0
317 20250214 134300 223241200 70700 70700 70700 70700 0
318 20250214 134200 223241200 70700 70700 70700 70700 0
319 20250214 134100 223241200 70700 70700 70700 70700 0
320 20250214 134000 223241200 70700 70700 70700 70700 0
321 20250214 133900 223241200 70700 70700 70700 70700 0
322 20250214 133800 223241200 70700 70700 70700 70700 0
323 20250214 133700 223241200 70700 70700 70700 70700 0
324 20250214 133600 223241200 70700 70700 70700 70700 0
325 20250214 133500 223241200 70700 70700 70700 70700 1
326 20250214 133400 223170500 70700 70700 70700 70700 0
327 20250214 133300 223170500 70700 70700 70700 70700 0
328 20250214 133200 223170500 70700 70700 70700 70700 0
329 20250214 133100 223170500 70700 70700 70700 70700 0
330 20250214 133000 223170500 70700 70700 70700 70700 0
331 20250214 132900 223170500 70700 70700 70700 70700 0
332 20250214 132800 223170500 70700 70700 70700 70700 0
333 20250214 132700 223170500 70700 70700 70700 70700 0
334 20250214 132600 223170500 70700 70700 70700 70700 0
335 20250214 132500 223170500 70700 70700 70700 70700 0
336 20250214 132400 223170500 70700 70700 70700 70700 0
337 20250214 132300 223170500 70700 70800 70800 70700 12
338 20250214 132200 222322000 70800 70800 70800 70800 0
339 20250214 132100 222322000 70800 70800 70800 70800 0
340 20250214 132000 222322000 70800 70800 70800 70800 0
341 20250214 131900 222322000 70800 70800 70800 70800 0
342 20250214 131800 222322000 70800 70800 70800 70800 0
343 20250214 131700 222322000 70800 70800 70800 70800 0
344 20250214 131600 222322000 70800 70800 70800 70800 1
345 20250214 131500 222251200 70900 70900 70900 70900 0
346 20250214 131400 222251200 70900 70800 70900 70800 2
347 20250214 131300 222109500 70600 70600 70600 70600 0
348 20250214 131200 222109500 70600 70600 70600 70600 0
349 20250214 131100 222109500 70600 70600 70600 70600 0
350 20250214 131000 222109500 70600 70600 70600 70600 100
351 20250214 130900 215049500 70500 70500 70500 70500 0
352 20250214 130800 215049500 70500 70500 70500 70500 0
353 20250214 130700 215049500 70500 70500 70500 70500 0
354 20250214 130600 215049500 70500 70500 70500 70500 0
355 20250214 130500 215049500 70500 70600 70600 70500 250
356 20250214 130400 197419900 70600 70600 70600 70600 0
357 20250214 130300 197419900 70600 70600 70600 70600 0
358 20250214 130200 197419900 70600 70600 70600 70600 0
359 20250214 130100 197419900 70600 70600 70600 70600 0
360 20250214 130000 197419900 70600 70600 70600 70600 1
361 20250214 125900 197349300 70700 70700 70700 70700 0
362 20250214 125800 197349300 70700 70700 70700 70700 12
363 20250214 125700 196500900 70600 70600 70600 70600 0
364 20250214 125600 196500900 70600 70600 70600 70600 20
365 20250214 125500 195088900 70700 70700 70700 70700 3
366 20250214 125400 194876800 70700 70700 70700 70700 0
367 20250214 125300 194876800 70700 70700 70700 70700 1
368 20250214 125200 194806100 70700 70700 70700 70700 2
369 20250214 125100 194664700 70700 70700 70700 70700 9
370 20250214 125000 194028400 70900 70900 70900 70900 0
371 20250214 124900 194028400 70900 70900 70900 70900 0
372 20250214 124800 194028400 70900 70900 70900 70900 0
373 20250214 124700 194028400 70900 70900 70900 70900 0
374 20250214 124600 194028400 70900 70900 70900 70900 0
375 20250214 124500 194028400 70900 70900 70900 70900 0
376 20250214 124400 194028400 70900 70900 70900 70900 0
377 20250214 124300 194028400 70900 70900 70900 70900 0
378 20250214 124200 194028400 70900 70900 70900 70900 1
379 20250214 124100 193957500 70900 70900 70900 70900 0
380 20250214 124000 193957500 70900 70900 70900 70900 1
381 20250214 123900 193886600 70900 70900 70900 70900 1
382 20250214 123800 193815700 70600 70600 70600 70600 0
383 20250214 123700 193815700 70600 70600 70600 70600 0
384 20250214 123600 193815700 70600 70600 70600 70600 0
385 20250214 123500 193815700 70600 70600 70600 70600 0
386 20250214 123400 193815700 70600 70600 70600 70600 0
387 20250214 123300 193815700 70600 70700 70700 70600 50
388 20250214 123200 190285600 70800 70800 70800 70800 0
389 20250214 123100 190285600 70800 70800 70800 70800 0
390 20250214 123000 190285600 70800 70800 70800 70800 0
391 20250214 122900 190285600 70800 70600 70800 70600 25
392 20250214 122800 188518600 70700 70700 70700 70700 1
393 20250214 122700 188447900 70600 70600 70600 70600 0
394 20250214 122600 188447900 70600 70600 70600 70600 0
395 20250214 122500 188447900 70600 70600 70600 70600 0
396 20250214 122400 188447900 70600 70600 70600 70600 0
397 20250214 122300 188447900 70600 70600 70600 70600 9
398 20250214 122200 187812500 70600 70600 70600 70600 0
399 20250214 122100 187812500 70600 70600 70600 70600 1
400 20250214 122000 187741900 70600 70600 70600 70600 71
401 20250214 121900 182729300 70600 70600 70600 70600 0
402 20250214 121800 182729300 70600 70600 70600 70600 0
403 20250214 121700 182729300 70600 70600 70600 70600 0
404 20250214 121600 182729300 70600 70600 70600 70600 70
405 20250214 121500 177787300 70600 70600 70600 70600 0
406 20250214 121400 177787300 70600 70600 70600 70600 0
407 20250214 121300 177787300 70600 70600 70600 70600 1
408 20250214 121200 177716700 70600 70600 70600 70600 0
409 20250214 121100 177716700 70600 70600 70600 70600 0
410 20250214 121000 177716700 70600 70600 70600 70600 5
411 20250214 120900 177363700 70600 70600 70600 70600 6
412 20250214 120800 176940100 70600 70600 70600 70600 0
413 20250214 120700 176940100 70600 70600 70600 70600 0
414 20250214 120600 176940100 70600 70600 70600 70600 0
415 20250214 120500 176940100 70600 70600 70600 70600 0
416 20250214 120400 176940100 70600 70600 70600 70600 0
417 20250214 120300 176940100 70600 70600 70600 70600 0
418 20250214 120200 176940100 70600 70600 70600 70600 5
419 20250214 120100 176587100 70600 70600 70600 70600 0
420 20250214 120000 176587100 70600 70600 70600 70600 1
421 20250214 115900 176516500 70700 70700 70700 70700 1
422 20250214 115800 176445800 70700 70700 70700 70700 4
423 20250214 115700 176163000 70800 70800 70800 70800 0
424 20250214 115600 176163000 70800 70800 70800 70800 1
425 20250214 115500 176092200 70800 70800 70800 70800 0
426 20250214 115400 176092200 70800 70800 70800 70800 0
427 20250214 115300 176092200 70800 70800 70800 70800 0
428 20250214 115200 176092200 70800 70800 70800 70800 0
429 20250214 115100 176092200 70800 70800 70800 70800 0
430 20250214 115000 176092200 70800 70800 70800 70800 0
431 20250214 114900 176092200 70800 70800 70800 70800 0
432 20250214 114800 176092200 70800 70800 70800 70800 2
433 20250214 114700 175950600 70600 70600 70600 70600 0
434 20250214 114600 175950600 70600 70600 70600 70600 0
435 20250214 114500 175950600 70600 70600 70600 70600 27
436 20250214 114400 174044400 70800 70800 70800 70800 0
437 20250214 114300 174044400 70800 70800 70800 70800 0
438 20250214 114200 174044400 70800 70800 70800 70800 0
439 20250214 114100 174044400 70800 70800 70800 70800 0
440 20250214 114000 174044400 70800 70800 70800 70800 0
441 20250214 113900 174044400 70800 70800 70800 70800 6
442 20250214 113800 173619600 70900 70900 70900 70900 0
443 20250214 113700 173619600 70900 70900 70900 70900 0
444 20250214 113600 173619600 70900 70900 70900 70900 0
445 20250214 113500 173619600 70900 70900 70900 70900 0
446 20250214 113400 173619600 70900 70900 70900 70900 0
447 20250214 113300 173619600 70900 70900 70900 70900 0
448 20250214 113200 173619600 70900 70900 70900 70900 0
449 20250214 113100 173619600 70900 70900 70900 70900 0
450 20250214 113000 173619600 70900 70900 70900 70900 0
451 20250214 112900 173619600 70900 70900 70900 70900 0
452 20250214 112800 173619600 70900 70900 70900 70900 0
453 20250214 112700 173619600 70900 70900 70900 70900 0
454 20250214 112600 173619600 70900 70900 70900 70900 0
455 20250214 112500 173619600 70900 70900 70900 70900 0
456 20250214 112400 173619600 70900 70900 70900 70900 0
457 20250214 112300 173619600 70900 70900 70900 70900 0
458 20250214 112200 173619600 70900 70900 70900 70900 0
459 20250214 112100 173619600 70900 70900 70900 70900 0
460 20250214 112000 173619600 70900 70900 70900 70900 0
461 20250214 111900 173619600 70900 70900 70900 70900 0
462 20250214 111800 173619600 70900 70900 70900 70900 0
463 20250214 111700 173619600 70900 70900 70900 70900 14
464 20250214 111600 172627000 70700 70400 70700 70400 10
465 20250214 111500 171920300 70400 70400 70400 70400 0
466 20250214 111400 171920300 70400 70400 70400 70400 0
467 20250214 111300 171920300 70400 70400 70400 70400 0
468 20250214 111200 171920300 70400 70400 70400 70400 0
469 20250214 111100 171920300 70400 70400 70400 70400 0
470 20250214 111000 171920300 70400 70400 70400 70400 0
471 20250214 110900 171920300 70400 70400 70400 70400 0
472 20250214 110800 171920300 70400 70400 70400 70400 0
473 20250214 110700 171920300 70400 70400 70400 70400 0
474 20250214 110600 171920300 70400 70400 70400 70400 0
475 20250214 110500 171920300 70400 70400 70400 70400 35
476 20250214 110400 169456300 70700 70400 70700 70400 130
477 20250214 110300 160296100 70400 70400 70400 70400 29
478 20250214 110200 158254500 70400 70400 70400 70400 0
479 20250214 110100 158254500 70400 70400 70400 70400 4
480 20250214 110000 157972900 70400 70400 70400 70400 5
481 20250214 105900 157620900 70300 70600 70600 70300 33
482 20250214 105800 155298300 70400 70400 70400 70400 9
483 20250214 105700 154664700 70400 70400 70400 70400 0
484 20250214 105600 154664700 70400 70400 70400 70400 0
485 20250214 105500 154664700 70400 70500 70500 70400 10
486 20250214 105400 153960600 70500 70500 70500 70500 0
487 20250214 105300 153960600 70500 70500 70500 70500 0
488 20250214 105200 153960600 70500 70500 70500 70500 0
489 20250214 105100 153960600 70500 70500 70500 70500 18
490 20250214 105000 152691600 70500 70500 70500 70500 0
491 20250214 104900 152691600 70500 70500 70500 70500 0
492 20250214 104800 152691600 70500 70500 70500 70500 0
493 20250214 104700 152691600 70500 70500 70500 70500 0
494 20250214 104600 152691600 70500 70500 70500 70500 0
495 20250214 104500 152691600 70500 70500 70500 70500 0
496 20250214 104400 152691600 70500 70500 70500 70500 0
497 20250214 104300 152691600 70500 70500 70500 70500 0
498 20250214 104200 152691600 70500 70500 70500 70500 0
499 20250214 104100 152691600 70500 70500 70500 70500 2
500 20250214 104000 152550600 70600 70600 70600 70600 0
501 20250214 103900 152550600 70600 70600 70600 70600 1
502 20250214 103800 152480000 70300 70300 70300 70300 0
503 20250214 103700 152480000 70300 70300 70300 70300 7
504 20250214 103600 151987900 70300 70300 70300 70300 0
505 20250214 103500 151987900 70300 70300 70300 70300 1
506 20250214 103400 151917600 70600 70600 70600 70600 0
507 20250214 103300 151917600 70600 70600 70600 70600 0
508 20250214 103200 151917600 70600 70600 70600 70600 2
509 20250214 103100 151776400 70600 70600 70600 70600 15
510 20250214 103000 150717400 70600 70600 70600 70600 0
511 20250214 102900 150717400 70600 70600 70600 70600 8
512 20250214 102800 150152600 70200 70200 70200 70200 0
513 20250214 102700 150152600 70200 70200 70200 70200 0
514 20250214 102600 150152600 70200 70200 70200 70200 0
515 20250214 102500 150152600 70200 70200 70200 70200 0
516 20250214 102400 150152600 70200 70200 70200 70200 0
517 20250214 102300 150152600 70200 70200 70200 70200 0
518 20250214 102200 150152600 70200 70200 70200 70200 0
519 20250214 102100 150152600 70200 70200 70200 70200 20
520 20250214 102000 148748600 70200 70300 70300 70200 47
521 20250214 101900 145447100 70300 70200 70300 70200 4
522 20250214 101800 145166100 70300 70300 70300 70300 3
523 20250214 101700 144955200 70200 70200 70200 70200 0
524 20250214 101600 144955200 70200 70200 70200 70200 0
525 20250214 101500 144955200 70200 70200 70200 70200 28
526 20250214 101400 142989600 70200 70200 70200 70200 5
527 20250214 101300 142638600 70300 70300 70300 70300 0
528 20250214 101200 142638600 70300 70300 70300 70300 0
529 20250214 101100 142638600 70300 70300 70300 70300 0
530 20250214 101000 142638600 70300 70300 70300 70300 0
531 20250214 100900 142638600 70300 70300 70300 70300 0
532 20250214 100800 142638600 70300 70300 70300 70300 0
533 20250214 100700 142638600 70300 70300 70300 70300 0
534 20250214 100600 142638600 70300 70300 70300 70300 0
535 20250214 100500 142638600 70300 70300 70300 70300 0
536 20250214 100400 142638600 70300 70200 70300 70200 67
537 20250214 100300 137933500 70500 70500 70500 70500 0
538 20250214 100200 137933500 70500 70500 70500 70500 0
539 20250214 100100 137933500 70500 70500 70500 70500 0
540 20250214 100000 137933500 70500 70500 70500 70500 28
541 20250214 095900 135959500 70200 70200 70200 70200 0
542 20250214 095800 135959500 70200 70200 70200 70200 0
543 20250214 095700 135959500 70200 70200 70200 70200 15
544 20250214 095600 134906500 70500 70500 70500 70500 0
545 20250214 095500 134906500 70500 70300 70500 70300 5
546 20250214 095400 134554800 70200 70300 70300 70200 26
547 20250214 095300 132728200 70200 70200 70200 70200 50
548 20250214 095200 129218200 70200 70200 70200 70200 1
549 20250214 095100 129148000 70200 70200 70200 70200 0
550 20250214 095000 129148000 70200 70200 70200 70200 2
551 20250214 094900 129007600 70200 70200 70200 70200 0
552 20250214 094800 129007600 70200 70200 70200 70200 0
553 20250214 094700 129007600 70200 70200 70200 70200 0
554 20250214 094600 129007600 70200 70200 70200 70200 50
555 20250214 094500 125497600 70200 70200 70200 70200 0
556 20250214 094400 125497600 70200 70200 70200 70200 0
557 20250214 094300 125497600 70200 70200 70200 70200 0
558 20250214 094200 125497600 70200 70200 70200 70200 20
559 20250214 094100 124093600 70200 70200 70200 70200 0
560 20250214 094000 124093600 70200 70300 70300 70200 443
561 20250214 093900 92952500 70400 70400 70400 70400 0
562 20250214 093800 92952500 70400 70600 70600 70400 304
563 20250214 093700 71539400 70700 70700 70700 70700 0
564 20250214 093600 71539400 70700 70600 70700 70600 73
565 20250214 093500 66385300 70700 70700 70700 70700 0
566 20250214 093400 66385300 70700 70700 70700 70700 2
567 20250214 093300 66243900 70700 70700 70700 70700 0
568 20250214 093200 66243900 70700 70700 70700 70700 0
569 20250214 093100 66243900 70700 70700 70700 70700 0
570 20250214 093000 66243900 70700 70700 70700 70700 0
571 20250214 092900 66243900 70700 70700 70700 70700 0
572 20250214 092800 66243900 70700 70700 70700 70700 2
573 20250214 092700 66102500 70700 70700 70700 70700 36
574 20250214 092600 63557300 70700 70700 70700 70700 0
575 20250214 092500 63557300 70700 70700 70700 70700 0
576 20250214 092400 63557300 70700 70700 70700 70700 0
577 20250214 092300 63557300 70700 70700 70700 70700 30
578 20250214 092200 61436300 70600 70600 70600 70600 22
579 20250214 092100 59883100 70400 70400 70400 70400 0
580 20250214 092000 59883100 70400 70400 70400 70400 0
581 20250214 091900 59883100 70400 70500 70500 70400 20
582 20250214 091800 58473200 70400 70400 70400 70400 0
583 20250214 091700 58473200 70400 70400 70400 70400 0
584 20250214 091600 58473200 70400 70400 70400 70400 0
585 20250214 091500 58473200 70400 70400 70400 70400 82
586 20250214 091400 52700400 71100 71100 71100 71100 0
587 20250214 091300 52700400 71100 70300 71100 70300 20
588 20250214 091200 51289700 70200 70200 70200 70200 17
589 20250214 091100 50096300 70200 70200 70200 70200 0
590 20250214 091000 50096300 70200 70200 70200 70200 100
591 20250214 090900 43076300 70200 70200 70200 70200 0
592 20250214 090800 43076300 70200 70200 70200 70200 230
593 20250214 090700 26930300 70200 70200 70200 70200 0
594 20250214 090600 26930300 70200 70400 70400 70200 160
595 20250214 090500 15691100 70500 70600 70700 70500 30
596 20250214 090400 13574400 70700 70700 70700 70700 0
597 20250214 090300 13574400 70700 70700 70700 70700 0
598 20250214 090200 13574400 70700 70700 70700 70700 0
599 20250214 090100 13574400 70700 70700 70700 70700 90
600 20250214 090000 7211400 70700 70700 70700 70700 102