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

725
268280/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,210300,99927600,142300,142300,142300,142300,44
20250214,210200,99927600,142300,142300,142300,142300,0
20250214,210100,99927600,142300,142300,142300,142300,0
20250214,210000,99927600,142300,142300,142300,142300,0
20250214,205900,99927600,142300,142300,142300,142300,0
20250214,205800,99927600,142300,142300,142300,142300,0
20250214,205700,99927600,142300,142300,142300,142300,0
20250214,205600,99927600,142300,142300,142300,142300,0
20250214,205500,99927600,142300,142300,142300,142300,0
20250214,205400,99927600,142300,142300,142300,142300,0
20250214,205300,99927600,142300,142300,142300,142300,0
20250214,205200,99927600,142300,142300,142300,142300,0
20250214,205100,99927600,142300,142300,142300,142300,0
20250214,205000,99927600,142300,142300,142300,142300,0
20250214,204900,99927600,142300,142300,142300,142300,0
20250214,204800,99927600,142300,142300,142300,142300,0
20250214,204700,99927600,142300,142300,142300,142300,0
20250214,204600,99927600,142300,142300,142300,142300,0
20250214,204500,99927600,142300,142300,142300,142300,0
20250214,204400,99927600,142300,142300,142300,142300,0
20250214,204300,99927600,142300,142300,142300,142300,0
20250214,204200,99927600,142300,142300,142300,142300,0
20250214,204100,99927600,142300,142300,142300,142300,0
20250214,204000,99927600,142300,142300,142300,142300,0
20250214,203900,99927600,142300,142300,142300,142300,0
20250214,203800,99927600,142300,142300,142300,142300,0
20250214,203700,99927600,142300,142300,142300,142300,0
20250214,203600,99927600,142300,142300,142300,142300,0
20250214,203500,99927600,142300,142300,142300,142300,0
20250214,203400,99927600,142300,142300,142300,142300,0
20250214,203300,99927600,142300,142300,142300,142300,44
20250214,203200,99927600,142300,142300,142300,142300,0
20250214,203100,99927600,142300,142300,142300,142300,0
20250214,203000,99927600,142300,142300,142300,142300,0
20250214,202900,99927600,142300,142300,142300,142300,0
20250214,202800,99927600,142300,142300,142300,142300,0
20250214,202700,99927600,142300,142300,142300,142300,0
20250214,202600,99927600,142300,142300,142300,142300,0
20250214,202500,99927600,142300,142300,142300,142300,0
20250214,202400,99927600,142300,142300,142300,142300,0
20250214,202300,99927600,142300,142300,142300,142300,0
20250214,202200,99927600,142300,142300,142300,142300,0
20250214,202100,99927600,142300,142300,142300,142300,0
20250214,202000,99927600,142300,142300,142300,142300,0
20250214,201900,99927600,142300,142300,142300,142300,0
20250214,201800,99927600,142300,142300,142300,142300,0
20250214,201700,99927600,142300,142300,142300,142300,0
20250214,201600,99927600,142300,142300,142300,142300,0
20250214,201500,99927600,142300,142300,142300,142300,0
20250214,201400,99927600,142300,142300,142300,142300,0
20250214,201300,99927600,142300,142300,142300,142300,0
20250214,201200,99927600,142300,142300,142300,142300,0
20250214,201100,99927600,142300,142300,142300,142300,0
20250214,201000,99927600,142300,142300,142300,142300,0
20250214,200900,99927600,142300,142300,142300,142300,0
20250214,200800,99927600,142300,142300,142300,142300,0
20250214,200700,99927600,142300,142300,142300,142300,0
20250214,200600,99927600,142300,142300,142300,142300,0
20250214,200500,99927600,142300,142300,142300,142300,0
20250214,200400,99927600,142300,142300,142300,142300,0
20250214,200300,99927600,142300,142300,142300,142300,44
20250214,200200,99927600,142300,142300,142300,142300,0
20250214,200100,99927600,142300,142300,142300,142300,0
20250214,200000,99927600,142300,142300,142300,142300,0
20250214,195900,99927600,142300,142300,142300,142300,0
20250214,195800,99927600,142300,142300,142300,142300,0
20250214,195700,99927600,142300,142300,142300,142300,0
20250214,195600,99927600,142300,142300,142300,142300,0
20250214,195500,99927600,142300,142300,142300,142300,0
20250214,195400,99927600,142300,142300,142300,142300,0
20250214,195300,99927600,142300,142300,142300,142300,0
20250214,195200,99927600,142300,142300,142300,142300,0
20250214,195100,99927600,142300,142300,142300,142300,0
20250214,195000,99927600,142300,142300,142300,142300,0
20250214,194900,99927600,142300,142300,142300,142300,0
20250214,194800,99927600,142300,142300,142300,142300,0
20250214,194700,99927600,142300,142300,142300,142300,0
20250214,194600,99927600,142300,142300,142300,142300,0
20250214,194500,99927600,142300,142300,142300,142300,0
20250214,194400,99927600,142300,142300,142300,142300,0
20250214,194300,99927600,142300,142300,142300,142300,0
20250214,194200,99927600,142300,142300,142300,142300,0
20250214,194100,99927600,142300,142300,142300,142300,0
20250214,194000,99927600,142300,142300,142300,142300,0
20250214,193900,99927600,142300,142300,142300,142300,0
20250214,193800,99927600,142300,142300,142300,142300,0
20250214,193700,99927600,142300,142300,142300,142300,0
20250214,193600,99927600,142300,142300,142300,142300,0
20250214,193500,99927600,142300,142300,142300,142300,0
20250214,193400,99927600,142300,142300,142300,142300,0
20250214,193300,99927600,142300,142300,142300,142300,44
20250214,193200,99927600,142300,142300,142300,142300,0
20250214,193100,99927600,142300,142300,142300,142300,0
20250214,193000,99927600,142300,142300,142300,142300,0
20250214,192900,99927600,142300,142300,142300,142300,0
20250214,192800,99927600,142300,142300,142300,142300,0
20250214,192700,99927600,142300,142300,142300,142300,0
20250214,192600,99927600,142300,142300,142300,142300,0
20250214,192500,99927600,142300,142300,142300,142300,0
20250214,192400,99927600,142300,142300,142300,142300,0
20250214,192300,99927600,142300,142300,142300,142300,0
20250214,192200,99927600,142300,142300,142300,142300,0
20250214,192100,99927600,142300,142300,142300,142300,0
20250214,192000,99927600,142300,142300,142300,142300,0
20250214,191900,99927600,142300,142300,142300,142300,0
20250214,191800,99927600,142300,142300,142300,142300,0
20250214,191700,99927600,142300,142300,142300,142300,0
20250214,191600,99927600,142300,142300,142300,142300,0
20250214,191500,99927600,142300,142300,142300,142300,0
20250214,191400,99927600,142300,142300,142300,142300,0
20250214,191300,99927600,142300,142300,142300,142300,0
20250214,191200,99927600,142300,142300,142300,142300,0
20250214,191100,99927600,142300,142300,142300,142300,0
20250214,191000,99927600,142300,142300,142300,142300,0
20250214,190900,99927600,142300,142300,142300,142300,0
20250214,190800,99927600,142300,142300,142300,142300,0
20250214,190700,99927600,142300,142300,142300,142300,0
20250214,190600,99927600,142300,142300,142300,142300,0
20250214,190500,99927600,142300,142300,142300,142300,0
20250214,190400,99927600,142300,142300,142300,142300,0
20250214,190300,99927600,142300,142300,142300,142300,44
20250214,190200,99927600,142300,142300,142300,142300,0
20250214,190100,99927600,142300,142300,142300,142300,0
20250214,190000,99927600,142300,142300,142300,142300,0
20250214,185900,99927600,142300,142300,142300,142300,0
20250214,185800,99927600,142300,142300,142300,142300,0
20250214,185700,99927600,142300,142300,142300,142300,0
20250214,185600,99927600,142300,142300,142300,142300,0
20250214,185500,99927600,142300,142300,142300,142300,0
20250214,185400,99927600,142300,142300,142300,142300,0
20250214,185300,99927600,142300,142300,142300,142300,0
20250214,185200,99927600,142300,142300,142300,142300,0
20250214,185100,99927600,142300,142300,142300,142300,0
20250214,185000,99927600,142300,142300,142300,142300,0
20250214,184900,99927600,142300,142300,142300,142300,0
20250214,184800,99927600,142300,142300,142300,142300,0
20250214,184700,99927600,142300,142300,142300,142300,0
20250214,184600,99927600,142300,142300,142300,142300,0
20250214,184500,99927600,142300,142300,142300,142300,0
20250214,184400,99927600,142300,142300,142300,142300,0
20250214,184300,99927600,142300,142300,142300,142300,0
20250214,184200,99927600,142300,142300,142300,142300,0
20250214,184100,99927600,142300,142300,142300,142300,0
20250214,184000,99927600,142300,142300,142300,142300,0
20250214,183900,99927600,142300,142300,142300,142300,0
20250214,183800,99927600,142300,142300,142300,142300,0
20250214,183700,99927600,142300,142300,142300,142300,0
20250214,183600,99927600,142300,142300,142300,142300,0
20250214,183500,99927600,142300,142300,142300,142300,0
20250214,183400,99927600,142300,142300,142300,142300,0
20250214,183300,99927600,142300,142300,142300,142300,44
20250214,183200,99927600,142300,142300,142300,142300,0
20250214,183100,99927600,142300,142300,142300,142300,0
20250214,183000,99927600,142300,142300,142300,142300,0
20250214,182900,99927600,142300,142300,142300,142300,0
20250214,182800,99927600,142300,142300,142300,142300,0
20250214,182700,99927600,142300,142300,142300,142300,0
20250214,182600,99927600,142300,142300,142300,142300,0
20250214,182500,99927600,142300,142300,142300,142300,0
20250214,182400,99927600,142300,142300,142300,142300,0
20250214,182300,99927600,142300,142300,142300,142300,0
20250214,182200,99927600,142300,142300,142300,142300,0
20250214,182100,99927600,142300,142300,142300,142300,0
20250214,182000,99927600,142300,142300,142300,142300,0
20250214,181900,99927600,142300,142300,142300,142300,0
20250214,181800,99927600,142300,142300,142300,142300,0
20250214,181700,99927600,142300,142300,142300,142300,0
20250214,181600,99927600,142300,142300,142300,142300,0
20250214,181500,99927600,142300,142300,142300,142300,0
20250214,181400,99927600,142300,142300,142300,142300,0
20250214,181300,99927600,142300,142300,142300,142300,0
20250214,181200,99927600,142300,142300,142300,142300,0
20250214,181100,99927600,142300,142300,142300,142300,0
20250214,181000,99927600,142300,142300,142300,142300,0
20250214,180900,99927600,142300,142300,142300,142300,0
20250214,180800,99927600,142300,142300,142300,142300,0
20250214,180700,99927600,142300,142300,142300,142300,0
20250214,180600,99927600,142300,142300,142300,142300,0
20250214,180500,99927600,142300,142300,142300,142300,0
20250214,180400,99927600,142300,142300,142300,142300,0
20250214,180300,99927600,142300,142300,142300,142300,44
20250214,180200,99927600,142300,142300,142300,142300,0
20250214,180100,99927600,142300,142300,142300,142300,0
20250214,180000,99927600,142300,142300,142300,142300,0
20250214,175900,99927600,142300,142300,142300,142300,0
20250214,175800,99927600,142300,142300,142300,142300,0
20250214,175700,99927600,142300,142300,142300,142300,0
20250214,175600,99927600,142300,142300,142300,142300,0
20250214,175500,99927600,142300,142300,142300,142300,0
20250214,175400,99927600,142300,142300,142300,142300,0
20250214,175300,99927600,142300,142300,142300,142300,0
20250214,175200,99927600,142300,142300,142300,142300,0
20250214,175100,99927600,142300,142300,142300,142300,0
20250214,175000,99927600,142300,142300,142300,142300,0
20250214,174900,99927600,142300,142300,142300,142300,0
20250214,174800,99927600,142300,142300,142300,142300,0
20250214,174700,99927600,142300,142300,142300,142300,0
20250214,174600,99927600,142300,142300,142300,142300,0
20250214,174500,99927600,142300,142300,142300,142300,0
20250214,174400,99927600,142300,142300,142300,142300,0
20250214,174300,99927600,142300,142300,142300,142300,0
20250214,174200,99927600,142300,142300,142300,142300,0
20250214,174100,99927600,142300,142300,142300,142300,0
20250214,174000,99927600,142300,142300,142300,142300,0
20250214,173900,99927600,142300,142300,142300,142300,0
20250214,173800,99927600,142300,142300,142300,142300,0
20250214,173700,99927600,142300,142300,142300,142300,0
20250214,173600,99927600,142300,142300,142300,142300,0
20250214,173500,99927600,142300,142300,142300,142300,0
20250214,173400,99927600,142300,142300,142300,142300,0
20250214,173300,99927600,142300,142300,142300,142300,44
20250214,173200,99927600,142300,142300,142300,142300,0
20250214,173100,99927600,142300,142300,142300,142300,0
20250214,173000,99927600,142300,142300,142300,142300,0
20250214,172900,99927600,142300,142300,142300,142300,0
20250214,172800,99927600,142300,142300,142300,142300,0
20250214,172700,99927600,142300,142300,142300,142300,0
20250214,172600,99927600,142300,142300,142300,142300,0
20250214,172500,99927600,142300,142300,142300,142300,0
20250214,172400,99927600,142300,142300,142300,142300,0
20250214,172300,99927600,142300,142300,142300,142300,0
20250214,172200,99927600,142300,142300,142300,142300,0
20250214,172100,99927600,142300,142300,142300,142300,0
20250214,172000,99927600,142300,142300,142300,142300,0
20250214,171900,99927600,142300,142300,142300,142300,0
20250214,171800,99927600,142300,142300,142300,142300,0
20250214,171700,99927600,142300,142300,142300,142300,0
20250214,171600,99927600,142300,142300,142300,142300,0
20250214,171500,99927600,142300,142300,142300,142300,0
20250214,171400,99927600,142300,142300,142300,142300,0
20250214,171300,99927600,142300,142300,142300,142300,0
20250214,171200,99927600,142300,142300,142300,142300,0
20250214,171100,99927600,142300,142300,142300,142300,0
20250214,171000,99927600,142300,142300,142300,142300,0
20250214,170900,99927600,142300,142300,142300,142300,0
20250214,170800,99927600,142300,142300,142300,142300,0
20250214,170700,99927600,142300,142300,142300,142300,0
20250214,170600,99927600,142300,142300,142300,142300,0
20250214,170500,99927600,142300,142300,142300,142300,0
20250214,170400,99927600,142300,142300,142300,142300,0
20250214,170300,99927600,142300,142300,142300,142300,44
20250214,170200,99927600,142300,142300,142300,142300,0
20250214,170100,99927600,142300,142300,142300,142300,0
20250214,170000,99927600,142300,142300,142300,142300,0
20250214,165900,99927600,142300,142300,142300,142300,0
20250214,165800,99927600,142300,142300,142300,142300,0
20250214,165700,99927600,142300,142300,142300,142300,0
20250214,165600,99927600,142300,142300,142300,142300,0
20250214,165500,99927600,142300,142300,142300,142300,0
20250214,165400,99927600,142300,142300,142300,142300,0
20250214,165300,99927600,142300,142300,142300,142300,0
20250214,165200,99927600,142300,142300,142300,142300,0
20250214,165100,99927600,142300,142300,142300,142300,0
20250214,165000,99927600,142300,142300,142300,142300,0
20250214,164900,99927600,142300,142300,142300,142300,0
20250214,164800,99927600,142300,142300,142300,142300,0
20250214,164700,99927600,142300,142300,142300,142300,0
20250214,164600,99927600,142300,142300,142300,142300,0
20250214,164500,99927600,142300,142300,142300,142300,0
20250214,164400,99927600,142300,142300,142300,142300,0
20250214,164300,99927600,142300,142300,142300,142300,0
20250214,164200,99927600,142300,142300,142300,142300,0
20250214,164100,99927600,142300,142300,142300,142300,0
20250214,164000,99927600,142300,142300,142300,142300,0
20250214,163900,99927600,142300,142300,142300,142300,0
20250214,163800,99927600,142300,142300,142300,142300,0
20250214,163700,99927600,142300,142300,142300,142300,0
20250214,163600,99927600,142300,142300,142300,142300,0
20250214,163500,99927600,142300,142300,142300,142300,0
20250214,163400,99927600,142300,142300,142300,142300,0
20250214,163300,99927600,142300,142300,142300,142300,44
20250214,163200,99927600,142300,142300,142300,142300,0
20250214,163100,99927600,142300,142300,142300,142300,0
20250214,163000,99927600,142300,142300,142300,142300,0
20250214,162900,99927600,142300,142300,142300,142300,0
20250214,162800,99927600,142300,142300,142300,142300,0
20250214,162700,99927600,142300,142300,142300,142300,0
20250214,162600,99927600,142300,142300,142300,142300,0
20250214,162500,99927600,142300,142300,142300,142300,0
20250214,162400,99927600,142300,142300,142300,142300,0
20250214,162300,99927600,142300,142300,142300,142300,0
20250214,162200,99927600,142300,142300,142300,142300,0
20250214,162100,99927600,142300,142300,142300,142300,0
20250214,162000,99927600,142300,142300,142300,142300,0
20250214,161900,99927600,142300,142300,142300,142300,0
20250214,161800,99927600,142300,142300,142300,142300,0
20250214,161700,99927600,142300,142300,142300,142300,0
20250214,161600,99927600,142300,142300,142300,142300,0
20250214,161500,99927600,142300,142300,142300,142300,0
20250214,161400,99927600,142300,142300,142300,142300,0
20250214,161300,99927600,142300,142300,142300,142300,0
20250214,161200,99927600,142300,142300,142300,142300,0
20250214,161100,99927600,142300,142300,142300,142300,0
20250214,161000,99927600,142300,142300,142300,142300,0
20250214,160900,99927600,142300,142300,142300,142300,0
20250214,160800,99927600,142300,142300,142300,142300,0
20250214,160700,99927600,142300,142300,142300,142300,0
20250214,160600,99927600,142300,142300,142300,142300,0
20250214,160500,99927600,142300,142300,142300,142300,0
20250214,160400,99927600,142300,142300,142300,142300,0
20250214,160300,99927600,142300,142300,142300,142300,44
20250214,160200,99927600,142300,142300,142300,142300,0
20250214,160100,99927600,142300,142300,142300,142300,0
20250214,160000,99927600,142300,142300,142300,142300,0
20250214,155900,99927600,142300,142300,142300,142300,0
20250214,155800,99927600,142300,142300,142300,142300,0
20250214,155700,99927600,142300,142300,142300,142300,0
20250214,155600,99927600,142300,142300,142300,142300,0
20250214,155500,99927600,142300,142300,142300,142300,0
20250214,155400,99927600,142300,142300,142300,142300,0
20250214,155300,99927600,142300,142300,142300,142300,0
20250214,155200,99927600,142300,142300,142300,142300,0
20250214,155100,99927600,142300,142300,142300,142300,0
20250214,155000,99927600,142300,142300,142300,142300,0
20250214,154900,99927600,142300,142300,142300,142300,0
20250214,154800,99927600,142300,142300,142300,142300,0
20250214,154700,99927600,142300,142300,142300,142300,0
20250214,154600,99927600,142300,142300,142300,142300,0
20250214,154500,99927600,142300,142300,142300,142300,0
20250214,154400,99927600,142300,142300,142300,142300,0
20250214,154300,99927600,142300,142300,142300,142300,0
20250214,154200,99927600,142300,142300,142300,142300,0
20250214,154100,99927600,142300,142300,142300,142300,0
20250214,154000,99927600,142300,142300,142300,142300,0
20250214,153900,99927600,142300,142300,142300,142300,0
20250214,153800,99927600,142300,142300,142300,142300,0
20250214,153700,99927600,142300,142300,142300,142300,0
20250214,153600,99927600,142300,142300,142300,142300,0
20250214,153500,99927600,142300,142300,142300,142300,0
20250214,153400,99927600,142300,142300,142300,142300,0
20250214,153300,99927600,142300,142300,142300,142300,44
20250214,153200,99927600,142300,142300,142300,142300,0
20250214,153100,99927600,142300,142300,142300,142300,0
20250214,153000,99927600,142300,142300,142300,142300,44
20250214,152900,93666400,142400,142400,142400,142400,0
20250214,152800,93666400,142400,142400,142400,142400,0
20250214,152700,93666400,142400,142400,142400,142400,0
20250214,152600,93666400,142400,142400,142400,142400,0
20250214,152500,93666400,142400,142400,142400,142400,0
20250214,152400,93666400,142400,142400,142400,142400,0
20250214,152300,93666400,142400,142400,142400,142400,0
20250214,152200,93666400,142400,142400,142400,142400,0
20250214,152100,93666400,142400,142400,142400,142400,0
20250214,152000,93666400,142400,142400,142400,142400,0
20250214,151900,93666400,142400,141500,142400,141500,55
20250214,151800,85876400,141500,141500,141500,141500,0
20250214,151700,85876400,141500,141500,141500,141500,0
20250214,151600,85876400,141500,141500,141500,141500,0
20250214,151500,85876400,141500,141500,141500,141500,0
20250214,151400,85876400,141500,141500,141500,141500,0
20250214,151300,85876400,141500,141500,141500,141500,0
20250214,151200,85876400,141500,141500,141500,141500,0
20250214,151100,85876400,141500,141500,141500,141500,0
20250214,151000,85876400,141500,141500,141500,141500,1
20250214,150900,85734900,141500,141500,141500,141500,0
20250214,150800,85734900,141500,141500,141500,141500,1
20250214,150700,85593400,141400,141400,141400,141400,1
20250214,150600,85452000,141300,141300,141300,141300,0
20250214,150500,85452000,141300,141300,141300,141300,0
20250214,150400,85452000,141300,141300,141300,141300,0
20250214,150300,85452000,141300,141300,141300,141300,1
20250214,150200,85310700,141100,141100,141100,141100,0
20250214,150100,85310700,141100,141100,141100,141100,0
20250214,150000,85310700,141100,141100,141100,141100,4
20250214,145900,84746300,141100,141100,141100,141100,1
20250214,145800,84605200,141100,141100,141100,141100,0
20250214,145700,84605200,141100,141100,141100,141100,0
20250214,145600,84605200,141100,141100,141100,141100,1
20250214,145500,84464100,141100,141100,141100,141100,0
20250214,145400,84464100,141100,141100,141100,141100,1
20250214,145300,84323000,140800,140800,140800,140800,0
20250214,145200,84323000,140800,140800,140800,140800,0
20250214,145100,84323000,140800,140800,140800,140800,0
20250214,145000,84323000,140800,140800,140800,140800,0
20250214,144900,84323000,140800,140800,140800,140800,0
20250214,144800,84323000,140800,141000,141000,140800,4
20250214,144700,83759600,140800,140800,141100,140800,18
20250214,144600,81222600,140900,140900,140900,140900,0
20250214,144500,81222600,140900,140600,140900,140600,2
20250214,144400,80941100,140600,140600,140600,140600,1
20250214,144300,80800500,140600,140800,140800,140600,5
20250214,144200,80096700,140300,141000,141000,139900,71
20250214,144100,70148900,141600,141600,141600,141600,0
20250214,144000,70148900,141600,141600,141600,141600,1
20250214,143900,70007300,141000,141300,141300,141000,21
20250214,143800,67045400,141700,141700,141700,141700,0
20250214,143700,67045400,141700,141700,141700,141700,0
20250214,143600,67045400,141700,141700,141700,141700,0
20250214,143500,67045400,141700,141700,141700,141700,0
20250214,143400,67045400,141700,141700,141700,141700,0
20250214,143300,67045400,141700,141700,141700,141700,0
20250214,143200,67045400,141700,141700,141700,141700,0
20250214,143100,67045400,141700,141700,141700,141700,0
20250214,143000,67045400,141700,141700,141700,141700,0
20250214,142900,67045400,141700,141700,141700,141700,0
20250214,142800,67045400,141700,141700,141700,141700,0
20250214,142700,67045400,141700,141700,141700,141700,0
20250214,142600,67045400,141700,141700,141700,141700,0
20250214,142500,67045400,141700,141700,141700,141700,0
20250214,142400,67045400,141700,141700,141700,141700,0
20250214,142300,67045400,141700,141700,141700,141700,0
20250214,142200,67045400,141700,141700,141700,141700,0
20250214,142100,67045400,141700,141700,141700,141700,0
20250214,142000,67045400,141700,141700,141700,141700,0
20250214,141900,67045400,141700,141700,141700,141700,0
20250214,141800,67045400,141700,141700,141700,141700,0
20250214,141700,67045400,141700,141700,141700,141700,0
20250214,141600,67045400,141700,141700,141700,141700,0
20250214,141500,67045400,141700,141700,141700,141700,0
20250214,141400,67045400,141700,141700,141700,141700,0
20250214,141300,67045400,141700,141700,141700,141700,0
20250214,141200,67045400,141700,141700,141700,141700,0
20250214,141100,67045400,141700,141700,141700,141700,1
20250214,141000,66903700,141700,141800,142100,141700,4
20250214,140900,66336300,141800,142200,142200,141800,2
20250214,140800,66052300,141700,140100,142200,140100,83
20250214,140700,54363200,140100,140100,140100,140100,1
20250214,140600,54223100,140000,140000,140000,140000,0
20250214,140500,54223100,140000,140000,140000,140000,0
20250214,140400,54223100,140000,140000,140000,140000,0
20250214,140300,54223100,140000,140000,140000,140000,0
20250214,140200,54223100,140000,140000,140000,140000,1
20250214,140100,54083100,139900,139900,139900,139900,2
20250214,140000,53803300,139900,139900,139900,139900,0
20250214,135900,53803300,139900,139900,139900,139900,0
20250214,135800,53803300,139900,139900,139900,139900,0
20250214,135700,53803300,139900,139900,139900,139900,1
20250214,135600,53663400,140000,140000,140000,140000,0
20250214,135500,53663400,140000,140000,140000,140000,0
20250214,135400,53663400,140000,140000,140000,140000,0
20250214,135300,53663400,140000,140000,140000,140000,0
20250214,135200,53663400,140000,140000,140000,140000,0
20250214,135100,53663400,140000,140000,140000,140000,0
20250214,135000,53663400,140000,140000,140000,140000,1
20250214,134900,53523400,139900,139900,139900,139900,1
20250214,134800,53383500,139900,139900,139900,139900,0
20250214,134700,53383500,139900,139900,139900,139900,0
20250214,134600,53383500,139900,139900,139900,139900,0
20250214,134500,53383500,139900,139900,139900,139900,0
20250214,134400,53383500,139900,139900,139900,139900,0
20250214,134300,53383500,139900,139900,139900,139900,0
20250214,134200,53383500,139900,139900,139900,139900,0
20250214,134100,53383500,139900,139900,139900,139900,0
20250214,134000,53383500,139900,139900,139900,139900,2
20250214,133900,53103700,139900,139900,139900,139900,0
20250214,133800,53103700,139900,139900,139900,139900,0
20250214,133700,53103700,139900,139900,139900,139900,0
20250214,133600,53103700,139900,139900,139900,139900,0
20250214,133500,53103700,139900,139900,139900,139900,0
20250214,133400,53103700,139900,139900,139900,139900,0
20250214,133300,53103700,139900,139900,139900,139900,0
20250214,133200,53103700,139900,139900,139900,139900,0
20250214,133100,53103700,139900,139900,139900,139900,0
20250214,133000,53103700,139900,139900,139900,139900,2
20250214,132900,52823900,139900,139900,139900,139900,0
20250214,132800,52823900,139900,139900,139900,139900,0
20250214,132700,52823900,139900,139900,139900,139900,0
20250214,132600,52823900,139900,139900,139900,139900,0
20250214,132500,52823900,139900,139900,139900,139900,0
20250214,132400,52823900,139900,139900,139900,139900,0
20250214,132300,52823900,139900,139900,139900,139900,0
20250214,132200,52823900,139900,139900,139900,139900,0
20250214,132100,52823900,139900,139900,139900,139900,0
20250214,132000,52823900,139900,139900,139900,139900,1
20250214,131900,52684000,139900,139900,139900,139900,0
20250214,131800,52684000,139900,139900,139900,139900,0
20250214,131700,52684000,139900,139900,139900,139900,0
20250214,131600,52684000,139900,139900,139900,139900,0
20250214,131500,52684000,139900,139900,139900,139900,0
20250214,131400,52684000,139900,139900,139900,139900,0
20250214,131300,52684000,139900,139900,139900,139900,0
20250214,131200,52684000,139900,139900,139900,139900,0
20250214,131100,52684000,139900,139900,139900,139900,0
20250214,131000,52684000,139900,139900,139900,139900,0
20250214,130900,52684000,139900,139900,139900,139900,0
20250214,130800,52684000,139900,139900,139900,139900,0
20250214,130700,52684000,139900,139900,139900,139900,0
20250214,130600,52684000,139900,139900,139900,139900,0
20250214,130500,52684000,139900,139900,139900,139900,0
20250214,130400,52684000,139900,139900,139900,139900,0
20250214,130300,52684000,139900,139900,139900,139900,0
20250214,130200,52684000,139900,139900,139900,139900,0
20250214,130100,52684000,139900,139900,139900,139900,0
20250214,130000,52684000,139900,139900,139900,139900,0
20250214,125900,52684000,139900,139900,139900,139900,0
20250214,125800,52684000,139900,139900,139900,139900,1
20250214,125700,52544100,140100,140100,140100,140100,0
20250214,125600,52544100,140100,140100,140100,140100,0
20250214,125500,52544100,140100,140100,140100,140100,1
20250214,125400,52404000,140100,140100,140100,140100,0
20250214,125300,52404000,140100,139900,140100,139900,25
20250214,125200,48904100,139900,139900,139900,139900,0
20250214,125100,48904100,139900,139900,139900,139900,0
20250214,125000,48904100,139900,139900,139900,139900,0
20250214,124900,48904100,139900,139900,139900,139900,1
20250214,124800,48764200,139900,139900,139900,139900,1
20250214,124700,48624300,139900,139900,139900,139900,0
20250214,124600,48624300,139900,139900,139900,139900,0
20250214,124500,48624300,139900,139900,139900,139900,1
20250214,124400,48484400,139900,139900,139900,139900,0
20250214,124300,48484400,139900,139900,139900,139900,0
20250214,124200,48484400,139900,139900,139900,139900,2
20250214,124100,48204600,139900,139900,139900,139900,1
20250214,124000,48064700,139900,139900,139900,139900,0
20250214,123900,48064700,139900,139900,139900,139900,4
20250214,123800,47505100,139900,139900,139900,139900,0
20250214,123700,47505100,139900,139900,139900,139900,0
20250214,123600,47505100,139900,139900,139900,139900,1
20250214,123500,47365200,139900,139900,139900,139900,0
20250214,123400,47365200,139900,139900,139900,139900,0
20250214,123300,47365200,139900,139900,139900,139900,1
20250214,123200,47225300,139900,139900,139900,139900,0
20250214,123100,47225300,139900,139900,139900,139900,0
20250214,123000,47225300,139900,139900,139900,139900,0
20250214,122900,47225300,139900,139900,139900,139900,1
20250214,122800,47085400,139900,139900,139900,139900,0
20250214,122700,47085400,139900,139900,139900,139900,0
20250214,122600,47085400,139900,139900,139900,139900,0
20250214,122500,47085400,139900,139900,139900,139900,0
20250214,122400,47085400,139900,139900,139900,139900,1
20250214,122300,46945500,139900,139900,139900,139900,0
20250214,122200,46945500,139900,139900,139900,139900,0
20250214,122100,46945500,139900,139900,139900,139900,1
20250214,122000,46805600,139900,139900,139900,139900,0
20250214,121900,46805600,139900,139900,139900,139900,1
20250214,121800,46665700,139900,139900,139900,139900,0
20250214,121700,46665700,139900,139900,139900,139900,1
20250214,121600,46525800,139900,139900,139900,139900,0
20250214,121500,46525800,139900,139900,139900,139900,0
20250214,121400,46525800,139900,139900,139900,139900,0
20250214,121300,46525800,139900,139900,139900,139900,0
20250214,121200,46525800,139900,139900,139900,139900,1
20250214,121100,46385900,139900,139900,139900,139900,0
20250214,121000,46385900,139900,139900,139900,139900,0
20250214,120900,46385900,139900,139900,139900,139900,1
20250214,120800,46246000,139900,139900,139900,139900,0
20250214,120700,46246000,139900,139900,139900,139900,0
20250214,120600,46246000,139900,139900,139900,139900,0
20250214,120500,46246000,139900,139900,139900,139900,1
20250214,120400,46106100,139900,139900,139900,139900,0
20250214,120300,46106100,139900,139900,139900,139900,0
20250214,120200,46106100,139900,139900,139900,139900,0
20250214,120100,46106100,139900,139900,139900,139900,0
20250214,120000,46106100,139900,139900,139900,139900,1
20250214,115900,45966200,139900,139900,139900,139900,0
20250214,115800,45966200,139900,139900,139900,139900,0
20250214,115700,45966200,139900,139900,139900,139900,1
20250214,115600,45826300,139900,139900,139900,139900,0
20250214,115500,45826300,139900,139900,139900,139900,0
20250214,115400,45826300,139900,139900,139900,139900,0
20250214,115300,45826300,139900,139900,139900,139900,1
20250214,115200,45686400,139900,139900,139900,139900,0
20250214,115100,45686400,139900,139900,139900,139900,0
20250214,115000,45686400,139900,139900,139900,139900,0
20250214,114900,45686400,139900,139900,139900,139900,0
20250214,114800,45686400,139900,139900,139900,139900,1
20250214,114700,45546500,139900,139900,139900,139900,0
20250214,114600,45546500,139900,139900,139900,139900,0
20250214,114500,45546500,139900,139900,139900,139900,1
20250214,114400,45406600,139900,139900,139900,139900,0
20250214,114300,45406600,139900,139900,139900,139900,0
20250214,114200,45406600,139900,139900,139900,139900,0
20250214,114100,45406600,139900,139900,139900,139900,1
20250214,114000,45266700,139800,139800,139800,139800,0
20250214,113900,45266700,139800,139800,139800,139800,0
20250214,113800,45266700,139800,139800,139800,139800,0
20250214,113700,45266700,139800,139800,139800,139800,0
20250214,113600,45266700,139800,139800,139800,139800,1
20250214,113500,45126900,139800,139800,139800,139800,0
20250214,113400,45126900,139800,139800,139800,139800,0
20250214,113300,45126900,139800,139900,139900,139800,6
20250214,113200,44288000,139900,139900,139900,139900,0
20250214,113100,44288000,139900,139900,139900,139900,0
20250214,113000,44288000,139900,139900,139900,139900,0
20250214,112900,44288000,139900,139900,139900,139900,7
20250214,112800,43308700,140000,140000,140000,140000,0
20250214,112700,43308700,140000,140000,140000,140000,0
20250214,112600,43308700,140000,140000,140000,140000,0
20250214,112500,43308700,140000,139900,140000,139900,36
20250214,112400,38272200,139900,139900,139900,139900,1
20250214,112300,38132300,139900,139900,139900,139900,0
20250214,112200,38132300,139900,139900,139900,139900,0
20250214,112100,38132300,139900,139900,139900,139900,1
20250214,112000,37992400,139900,139900,139900,139900,2
20250214,111900,37712600,139900,139900,139900,139900,0
20250214,111800,37712600,139900,139900,139900,139900,0
20250214,111700,37712600,139900,139900,139900,139900,1
20250214,111600,37572700,139900,139900,139900,139900,0
20250214,111500,37572700,139900,139900,139900,139900,2
20250214,111400,37292900,139900,139900,139900,139900,0
20250214,111300,37292900,139900,139900,139900,139900,0
20250214,111200,37292900,139900,139900,139900,139900,1
20250214,111100,37153000,139900,139900,139900,139900,0
20250214,111000,37153000,139900,139900,139900,139900,0
20250214,110900,37153000,139900,139900,139900,139900,2
20250214,110800,36873200,139900,139900,139900,139900,0
20250214,110700,36873200,139900,139900,139900,139900,0
20250214,110600,36873200,139900,139900,139900,139900,0
20250214,110500,36873200,139900,139900,139900,139900,1
20250214,110400,36733300,139900,139900,139900,139900,0
20250214,110300,36733300,139900,139900,139900,139900,0
20250214,110200,36733300,139900,139900,139900,139900,0
20250214,110100,36733300,139900,139900,139900,139900,0
20250214,110000,36733300,139900,139900,139900,139900,3
20250214,105900,36313600,139900,139900,139900,139900,0
20250214,105800,36313600,139900,139900,139900,139900,0
20250214,105700,36313600,139900,139900,139900,139900,0
20250214,105600,36313600,139900,139900,139900,139900,0
20250214,105500,36313600,139900,139900,139900,139900,1
20250214,105400,36173700,139900,139900,139900,139900,0
20250214,105300,36173700,139900,139900,139900,139900,1
20250214,105200,36033800,139900,139900,139900,139900,1
20250214,105100,35893900,139900,139900,139900,139900,2
20250214,105000,35614100,139900,139900,139900,139900,0
20250214,104900,35614100,139900,139900,139900,139900,0
20250214,104800,35614100,139900,139900,139900,139900,1
20250214,104700,35474200,139900,139900,139900,139900,0
20250214,104600,35474200,139900,139900,139900,139900,0
20250214,104500,35474200,139900,139900,139900,139900,0
20250214,104400,35474200,139900,139900,139900,139900,0
20250214,104300,35474200,139900,139900,139900,139900,1
20250214,104200,35334300,139900,139900,139900,139900,0
20250214,104100,35334300,139900,139900,139900,139900,0
20250214,104000,35334300,139900,139900,139900,139900,1
20250214,103900,35194400,139900,139900,139900,139900,0
20250214,103800,35194400,139900,139900,139900,139900,0
20250214,103700,35194400,139900,139900,139900,139900,0
20250214,103600,35194400,139900,139900,139900,139900,1
20250214,103500,35054500,139900,139900,139900,139900,0
20250214,103400,35054500,139900,139900,139900,139900,40
20250214,103300,29458500,139900,139900,139900,139900,0
20250214,103200,29458500,139900,139900,139900,139900,0
20250214,103100,29458500,139900,139900,139900,139900,1
20250214,103000,29318600,139900,139900,139900,139900,0
20250214,102900,29318600,139900,139900,139900,139900,0
20250214,102800,29318600,139900,139900,139900,139900,1
20250214,102700,29178700,139900,139900,139900,139900,0
20250214,102600,29178700,139900,139900,139900,139900,0
20250214,102500,29178700,139900,139900,139900,139900,0
20250214,102400,29178700,139900,139900,139900,139900,1
20250214,102300,29038800,139900,139900,139900,139900,0
20250214,102200,29038800,139900,139900,139900,139900,0
20250214,102100,29038800,139900,139900,139900,139900,0
20250214,102000,29038800,139900,139900,139900,139900,0
20250214,101900,29038800,139900,139900,139900,139900,1
20250214,101800,28898900,140000,140000,140000,140000,0
20250214,101700,28898900,140000,140000,140000,140000,1
20250214,101600,28758900,139900,139900,139900,139900,1
20250214,101500,28619000,139900,139900,139900,139900,0
20250214,101400,28619000,139900,139900,139900,139900,0
20250214,101300,28619000,139900,139900,139900,139900,0
20250214,101200,28619000,139900,139900,139900,139900,1
20250214,101100,28479100,139900,139900,139900,139900,0
20250214,101000,28479100,139900,139900,139900,139900,2
20250214,100900,28199300,139900,139900,139900,139900,0
20250214,100800,28199300,139900,139900,139900,139900,0
20250214,100700,28199300,139900,139900,139900,139900,1
20250214,100600,28059400,139900,139900,139900,139900,0
20250214,100500,28059400,139900,139900,139900,139900,0
20250214,100400,28059400,139900,139900,139900,139900,1
20250214,100300,27919500,139900,139900,139900,139900,0
20250214,100200,27919500,139900,139900,139900,139900,0
20250214,100100,27919500,139900,139900,139900,139900,0
20250214,100000,27919500,139900,139900,139900,139900,1
20250214,095900,27779600,139900,139900,139900,139900,0
20250214,095800,27779600,139900,139900,139900,139900,43
20250214,095700,21763900,139900,139900,139900,139900,0
20250214,095600,21763900,139900,139900,139900,139900,0
20250214,095500,21763900,139900,139900,139900,139900,1
20250214,095400,21624000,140000,140000,140000,140000,0
20250214,095300,21624000,140000,140000,140000,140000,0
20250214,095200,21624000,140000,140000,140000,140000,1
20250214,095100,21484000,139900,139900,139900,139900,0
20250214,095000,21484000,139900,139900,139900,139900,0
20250214,094900,21484000,139900,139900,139900,139900,0
20250214,094800,21484000,139900,140000,140000,139900,31
20250214,094700,17145900,140000,140000,140000,140000,0
20250214,094600,17145900,140000,140000,140000,140000,0
20250214,094500,17145900,140000,140000,140000,140000,0
20250214,094400,17145900,140000,140000,140000,140000,0
20250214,094300,17145900,140000,140000,140000,140000,7
20250214,094200,16165900,140000,140000,140000,140000,0
20250214,094100,16165900,140000,140000,140000,140000,0
20250214,094000,16165900,140000,140000,140000,140000,1
20250214,093900,16025900,140000,140000,140000,140000,0
20250214,093800,16025900,140000,140000,140000,140000,0
20250214,093700,16025900,140000,140000,140000,140000,0
20250214,093600,16025900,140000,140000,140000,140000,1
20250214,093500,15885900,140000,140000,140000,140000,0
20250214,093400,15885900,140000,140000,140000,140000,0
20250214,093300,15885900,140000,140000,140000,140000,0
20250214,093200,15885900,140000,140000,140000,140000,0
20250214,093100,15885900,140000,140000,140000,140000,1
20250214,093000,15745900,140000,140000,140000,140000,20
20250214,092900,12945900,140000,140000,140000,140000,0
20250214,092800,12945900,140000,140000,140000,140000,1
20250214,092700,12805900,140000,140000,140000,140000,0
20250214,092600,12805900,140000,140000,140000,140000,0
20250214,092500,12805900,140000,140000,140000,140000,0
20250214,092400,12805900,140000,140000,140000,140000,1
20250214,092300,12665900,140100,140500,140500,140100,9
20250214,092200,11404000,140400,140400,140400,140400,0
20250214,092100,11404000,140400,140400,140400,140400,0
20250214,092000,11404000,140400,140400,140400,140400,0
20250214,091900,11404000,140400,140400,140400,140400,2
20250214,091800,11123200,140400,140400,140400,140400,0
20250214,091700,11123200,140400,140400,140400,140400,0
20250214,091600,11123200,140400,140400,140400,140400,1
20250214,091500,10982800,140900,140900,140900,140900,0
20250214,091400,10982800,140900,140900,140900,140900,1
20250214,091300,10841900,140600,140600,140600,140600,1
20250214,091200,10701300,140900,140900,140900,140600,3
20250214,091100,10278900,140600,140600,140900,140600,3
20250214,091000,9856800,140900,140900,140900,140900,1
20250214,090900,9715900,140600,140600,140600,140600,1
20250214,090800,9575300,140900,140700,140900,140600,10
20250214,090700,8166800,140600,140700,140700,140600,2
20250214,090600,7885500,140600,140600,140600,140600,1
20250214,090500,7744900,140100,141200,141200,140100,24
20250214,090400,4366900,140900,140800,140900,140800,3
20250214,090300,3944400,140900,140900,140900,140900,9
20250214,090200,2676300,140900,140900,140900,140100,16
20250214,090100,422700,140900,140900,140900,140900,3
20250214,090000,0,139800,139800,139800,139800,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 210300 99927600 142300 142300 142300 142300 44
3 20250214 210200 99927600 142300 142300 142300 142300 0
4 20250214 210100 99927600 142300 142300 142300 142300 0
5 20250214 210000 99927600 142300 142300 142300 142300 0
6 20250214 205900 99927600 142300 142300 142300 142300 0
7 20250214 205800 99927600 142300 142300 142300 142300 0
8 20250214 205700 99927600 142300 142300 142300 142300 0
9 20250214 205600 99927600 142300 142300 142300 142300 0
10 20250214 205500 99927600 142300 142300 142300 142300 0
11 20250214 205400 99927600 142300 142300 142300 142300 0
12 20250214 205300 99927600 142300 142300 142300 142300 0
13 20250214 205200 99927600 142300 142300 142300 142300 0
14 20250214 205100 99927600 142300 142300 142300 142300 0
15 20250214 205000 99927600 142300 142300 142300 142300 0
16 20250214 204900 99927600 142300 142300 142300 142300 0
17 20250214 204800 99927600 142300 142300 142300 142300 0
18 20250214 204700 99927600 142300 142300 142300 142300 0
19 20250214 204600 99927600 142300 142300 142300 142300 0
20 20250214 204500 99927600 142300 142300 142300 142300 0
21 20250214 204400 99927600 142300 142300 142300 142300 0
22 20250214 204300 99927600 142300 142300 142300 142300 0
23 20250214 204200 99927600 142300 142300 142300 142300 0
24 20250214 204100 99927600 142300 142300 142300 142300 0
25 20250214 204000 99927600 142300 142300 142300 142300 0
26 20250214 203900 99927600 142300 142300 142300 142300 0
27 20250214 203800 99927600 142300 142300 142300 142300 0
28 20250214 203700 99927600 142300 142300 142300 142300 0
29 20250214 203600 99927600 142300 142300 142300 142300 0
30 20250214 203500 99927600 142300 142300 142300 142300 0
31 20250214 203400 99927600 142300 142300 142300 142300 0
32 20250214 203300 99927600 142300 142300 142300 142300 44
33 20250214 203200 99927600 142300 142300 142300 142300 0
34 20250214 203100 99927600 142300 142300 142300 142300 0
35 20250214 203000 99927600 142300 142300 142300 142300 0
36 20250214 202900 99927600 142300 142300 142300 142300 0
37 20250214 202800 99927600 142300 142300 142300 142300 0
38 20250214 202700 99927600 142300 142300 142300 142300 0
39 20250214 202600 99927600 142300 142300 142300 142300 0
40 20250214 202500 99927600 142300 142300 142300 142300 0
41 20250214 202400 99927600 142300 142300 142300 142300 0
42 20250214 202300 99927600 142300 142300 142300 142300 0
43 20250214 202200 99927600 142300 142300 142300 142300 0
44 20250214 202100 99927600 142300 142300 142300 142300 0
45 20250214 202000 99927600 142300 142300 142300 142300 0
46 20250214 201900 99927600 142300 142300 142300 142300 0
47 20250214 201800 99927600 142300 142300 142300 142300 0
48 20250214 201700 99927600 142300 142300 142300 142300 0
49 20250214 201600 99927600 142300 142300 142300 142300 0
50 20250214 201500 99927600 142300 142300 142300 142300 0
51 20250214 201400 99927600 142300 142300 142300 142300 0
52 20250214 201300 99927600 142300 142300 142300 142300 0
53 20250214 201200 99927600 142300 142300 142300 142300 0
54 20250214 201100 99927600 142300 142300 142300 142300 0
55 20250214 201000 99927600 142300 142300 142300 142300 0
56 20250214 200900 99927600 142300 142300 142300 142300 0
57 20250214 200800 99927600 142300 142300 142300 142300 0
58 20250214 200700 99927600 142300 142300 142300 142300 0
59 20250214 200600 99927600 142300 142300 142300 142300 0
60 20250214 200500 99927600 142300 142300 142300 142300 0
61 20250214 200400 99927600 142300 142300 142300 142300 0
62 20250214 200300 99927600 142300 142300 142300 142300 44
63 20250214 200200 99927600 142300 142300 142300 142300 0
64 20250214 200100 99927600 142300 142300 142300 142300 0
65 20250214 200000 99927600 142300 142300 142300 142300 0
66 20250214 195900 99927600 142300 142300 142300 142300 0
67 20250214 195800 99927600 142300 142300 142300 142300 0
68 20250214 195700 99927600 142300 142300 142300 142300 0
69 20250214 195600 99927600 142300 142300 142300 142300 0
70 20250214 195500 99927600 142300 142300 142300 142300 0
71 20250214 195400 99927600 142300 142300 142300 142300 0
72 20250214 195300 99927600 142300 142300 142300 142300 0
73 20250214 195200 99927600 142300 142300 142300 142300 0
74 20250214 195100 99927600 142300 142300 142300 142300 0
75 20250214 195000 99927600 142300 142300 142300 142300 0
76 20250214 194900 99927600 142300 142300 142300 142300 0
77 20250214 194800 99927600 142300 142300 142300 142300 0
78 20250214 194700 99927600 142300 142300 142300 142300 0
79 20250214 194600 99927600 142300 142300 142300 142300 0
80 20250214 194500 99927600 142300 142300 142300 142300 0
81 20250214 194400 99927600 142300 142300 142300 142300 0
82 20250214 194300 99927600 142300 142300 142300 142300 0
83 20250214 194200 99927600 142300 142300 142300 142300 0
84 20250214 194100 99927600 142300 142300 142300 142300 0
85 20250214 194000 99927600 142300 142300 142300 142300 0
86 20250214 193900 99927600 142300 142300 142300 142300 0
87 20250214 193800 99927600 142300 142300 142300 142300 0
88 20250214 193700 99927600 142300 142300 142300 142300 0
89 20250214 193600 99927600 142300 142300 142300 142300 0
90 20250214 193500 99927600 142300 142300 142300 142300 0
91 20250214 193400 99927600 142300 142300 142300 142300 0
92 20250214 193300 99927600 142300 142300 142300 142300 44
93 20250214 193200 99927600 142300 142300 142300 142300 0
94 20250214 193100 99927600 142300 142300 142300 142300 0
95 20250214 193000 99927600 142300 142300 142300 142300 0
96 20250214 192900 99927600 142300 142300 142300 142300 0
97 20250214 192800 99927600 142300 142300 142300 142300 0
98 20250214 192700 99927600 142300 142300 142300 142300 0
99 20250214 192600 99927600 142300 142300 142300 142300 0
100 20250214 192500 99927600 142300 142300 142300 142300 0
101 20250214 192400 99927600 142300 142300 142300 142300 0
102 20250214 192300 99927600 142300 142300 142300 142300 0
103 20250214 192200 99927600 142300 142300 142300 142300 0
104 20250214 192100 99927600 142300 142300 142300 142300 0
105 20250214 192000 99927600 142300 142300 142300 142300 0
106 20250214 191900 99927600 142300 142300 142300 142300 0
107 20250214 191800 99927600 142300 142300 142300 142300 0
108 20250214 191700 99927600 142300 142300 142300 142300 0
109 20250214 191600 99927600 142300 142300 142300 142300 0
110 20250214 191500 99927600 142300 142300 142300 142300 0
111 20250214 191400 99927600 142300 142300 142300 142300 0
112 20250214 191300 99927600 142300 142300 142300 142300 0
113 20250214 191200 99927600 142300 142300 142300 142300 0
114 20250214 191100 99927600 142300 142300 142300 142300 0
115 20250214 191000 99927600 142300 142300 142300 142300 0
116 20250214 190900 99927600 142300 142300 142300 142300 0
117 20250214 190800 99927600 142300 142300 142300 142300 0
118 20250214 190700 99927600 142300 142300 142300 142300 0
119 20250214 190600 99927600 142300 142300 142300 142300 0
120 20250214 190500 99927600 142300 142300 142300 142300 0
121 20250214 190400 99927600 142300 142300 142300 142300 0
122 20250214 190300 99927600 142300 142300 142300 142300 44
123 20250214 190200 99927600 142300 142300 142300 142300 0
124 20250214 190100 99927600 142300 142300 142300 142300 0
125 20250214 190000 99927600 142300 142300 142300 142300 0
126 20250214 185900 99927600 142300 142300 142300 142300 0
127 20250214 185800 99927600 142300 142300 142300 142300 0
128 20250214 185700 99927600 142300 142300 142300 142300 0
129 20250214 185600 99927600 142300 142300 142300 142300 0
130 20250214 185500 99927600 142300 142300 142300 142300 0
131 20250214 185400 99927600 142300 142300 142300 142300 0
132 20250214 185300 99927600 142300 142300 142300 142300 0
133 20250214 185200 99927600 142300 142300 142300 142300 0
134 20250214 185100 99927600 142300 142300 142300 142300 0
135 20250214 185000 99927600 142300 142300 142300 142300 0
136 20250214 184900 99927600 142300 142300 142300 142300 0
137 20250214 184800 99927600 142300 142300 142300 142300 0
138 20250214 184700 99927600 142300 142300 142300 142300 0
139 20250214 184600 99927600 142300 142300 142300 142300 0
140 20250214 184500 99927600 142300 142300 142300 142300 0
141 20250214 184400 99927600 142300 142300 142300 142300 0
142 20250214 184300 99927600 142300 142300 142300 142300 0
143 20250214 184200 99927600 142300 142300 142300 142300 0
144 20250214 184100 99927600 142300 142300 142300 142300 0
145 20250214 184000 99927600 142300 142300 142300 142300 0
146 20250214 183900 99927600 142300 142300 142300 142300 0
147 20250214 183800 99927600 142300 142300 142300 142300 0
148 20250214 183700 99927600 142300 142300 142300 142300 0
149 20250214 183600 99927600 142300 142300 142300 142300 0
150 20250214 183500 99927600 142300 142300 142300 142300 0
151 20250214 183400 99927600 142300 142300 142300 142300 0
152 20250214 183300 99927600 142300 142300 142300 142300 44
153 20250214 183200 99927600 142300 142300 142300 142300 0
154 20250214 183100 99927600 142300 142300 142300 142300 0
155 20250214 183000 99927600 142300 142300 142300 142300 0
156 20250214 182900 99927600 142300 142300 142300 142300 0
157 20250214 182800 99927600 142300 142300 142300 142300 0
158 20250214 182700 99927600 142300 142300 142300 142300 0
159 20250214 182600 99927600 142300 142300 142300 142300 0
160 20250214 182500 99927600 142300 142300 142300 142300 0
161 20250214 182400 99927600 142300 142300 142300 142300 0
162 20250214 182300 99927600 142300 142300 142300 142300 0
163 20250214 182200 99927600 142300 142300 142300 142300 0
164 20250214 182100 99927600 142300 142300 142300 142300 0
165 20250214 182000 99927600 142300 142300 142300 142300 0
166 20250214 181900 99927600 142300 142300 142300 142300 0
167 20250214 181800 99927600 142300 142300 142300 142300 0
168 20250214 181700 99927600 142300 142300 142300 142300 0
169 20250214 181600 99927600 142300 142300 142300 142300 0
170 20250214 181500 99927600 142300 142300 142300 142300 0
171 20250214 181400 99927600 142300 142300 142300 142300 0
172 20250214 181300 99927600 142300 142300 142300 142300 0
173 20250214 181200 99927600 142300 142300 142300 142300 0
174 20250214 181100 99927600 142300 142300 142300 142300 0
175 20250214 181000 99927600 142300 142300 142300 142300 0
176 20250214 180900 99927600 142300 142300 142300 142300 0
177 20250214 180800 99927600 142300 142300 142300 142300 0
178 20250214 180700 99927600 142300 142300 142300 142300 0
179 20250214 180600 99927600 142300 142300 142300 142300 0
180 20250214 180500 99927600 142300 142300 142300 142300 0
181 20250214 180400 99927600 142300 142300 142300 142300 0
182 20250214 180300 99927600 142300 142300 142300 142300 44
183 20250214 180200 99927600 142300 142300 142300 142300 0
184 20250214 180100 99927600 142300 142300 142300 142300 0
185 20250214 180000 99927600 142300 142300 142300 142300 0
186 20250214 175900 99927600 142300 142300 142300 142300 0
187 20250214 175800 99927600 142300 142300 142300 142300 0
188 20250214 175700 99927600 142300 142300 142300 142300 0
189 20250214 175600 99927600 142300 142300 142300 142300 0
190 20250214 175500 99927600 142300 142300 142300 142300 0
191 20250214 175400 99927600 142300 142300 142300 142300 0
192 20250214 175300 99927600 142300 142300 142300 142300 0
193 20250214 175200 99927600 142300 142300 142300 142300 0
194 20250214 175100 99927600 142300 142300 142300 142300 0
195 20250214 175000 99927600 142300 142300 142300 142300 0
196 20250214 174900 99927600 142300 142300 142300 142300 0
197 20250214 174800 99927600 142300 142300 142300 142300 0
198 20250214 174700 99927600 142300 142300 142300 142300 0
199 20250214 174600 99927600 142300 142300 142300 142300 0
200 20250214 174500 99927600 142300 142300 142300 142300 0
201 20250214 174400 99927600 142300 142300 142300 142300 0
202 20250214 174300 99927600 142300 142300 142300 142300 0
203 20250214 174200 99927600 142300 142300 142300 142300 0
204 20250214 174100 99927600 142300 142300 142300 142300 0
205 20250214 174000 99927600 142300 142300 142300 142300 0
206 20250214 173900 99927600 142300 142300 142300 142300 0
207 20250214 173800 99927600 142300 142300 142300 142300 0
208 20250214 173700 99927600 142300 142300 142300 142300 0
209 20250214 173600 99927600 142300 142300 142300 142300 0
210 20250214 173500 99927600 142300 142300 142300 142300 0
211 20250214 173400 99927600 142300 142300 142300 142300 0
212 20250214 173300 99927600 142300 142300 142300 142300 44
213 20250214 173200 99927600 142300 142300 142300 142300 0
214 20250214 173100 99927600 142300 142300 142300 142300 0
215 20250214 173000 99927600 142300 142300 142300 142300 0
216 20250214 172900 99927600 142300 142300 142300 142300 0
217 20250214 172800 99927600 142300 142300 142300 142300 0
218 20250214 172700 99927600 142300 142300 142300 142300 0
219 20250214 172600 99927600 142300 142300 142300 142300 0
220 20250214 172500 99927600 142300 142300 142300 142300 0
221 20250214 172400 99927600 142300 142300 142300 142300 0
222 20250214 172300 99927600 142300 142300 142300 142300 0
223 20250214 172200 99927600 142300 142300 142300 142300 0
224 20250214 172100 99927600 142300 142300 142300 142300 0
225 20250214 172000 99927600 142300 142300 142300 142300 0
226 20250214 171900 99927600 142300 142300 142300 142300 0
227 20250214 171800 99927600 142300 142300 142300 142300 0
228 20250214 171700 99927600 142300 142300 142300 142300 0
229 20250214 171600 99927600 142300 142300 142300 142300 0
230 20250214 171500 99927600 142300 142300 142300 142300 0
231 20250214 171400 99927600 142300 142300 142300 142300 0
232 20250214 171300 99927600 142300 142300 142300 142300 0
233 20250214 171200 99927600 142300 142300 142300 142300 0
234 20250214 171100 99927600 142300 142300 142300 142300 0
235 20250214 171000 99927600 142300 142300 142300 142300 0
236 20250214 170900 99927600 142300 142300 142300 142300 0
237 20250214 170800 99927600 142300 142300 142300 142300 0
238 20250214 170700 99927600 142300 142300 142300 142300 0
239 20250214 170600 99927600 142300 142300 142300 142300 0
240 20250214 170500 99927600 142300 142300 142300 142300 0
241 20250214 170400 99927600 142300 142300 142300 142300 0
242 20250214 170300 99927600 142300 142300 142300 142300 44
243 20250214 170200 99927600 142300 142300 142300 142300 0
244 20250214 170100 99927600 142300 142300 142300 142300 0
245 20250214 170000 99927600 142300 142300 142300 142300 0
246 20250214 165900 99927600 142300 142300 142300 142300 0
247 20250214 165800 99927600 142300 142300 142300 142300 0
248 20250214 165700 99927600 142300 142300 142300 142300 0
249 20250214 165600 99927600 142300 142300 142300 142300 0
250 20250214 165500 99927600 142300 142300 142300 142300 0
251 20250214 165400 99927600 142300 142300 142300 142300 0
252 20250214 165300 99927600 142300 142300 142300 142300 0
253 20250214 165200 99927600 142300 142300 142300 142300 0
254 20250214 165100 99927600 142300 142300 142300 142300 0
255 20250214 165000 99927600 142300 142300 142300 142300 0
256 20250214 164900 99927600 142300 142300 142300 142300 0
257 20250214 164800 99927600 142300 142300 142300 142300 0
258 20250214 164700 99927600 142300 142300 142300 142300 0
259 20250214 164600 99927600 142300 142300 142300 142300 0
260 20250214 164500 99927600 142300 142300 142300 142300 0
261 20250214 164400 99927600 142300 142300 142300 142300 0
262 20250214 164300 99927600 142300 142300 142300 142300 0
263 20250214 164200 99927600 142300 142300 142300 142300 0
264 20250214 164100 99927600 142300 142300 142300 142300 0
265 20250214 164000 99927600 142300 142300 142300 142300 0
266 20250214 163900 99927600 142300 142300 142300 142300 0
267 20250214 163800 99927600 142300 142300 142300 142300 0
268 20250214 163700 99927600 142300 142300 142300 142300 0
269 20250214 163600 99927600 142300 142300 142300 142300 0
270 20250214 163500 99927600 142300 142300 142300 142300 0
271 20250214 163400 99927600 142300 142300 142300 142300 0
272 20250214 163300 99927600 142300 142300 142300 142300 44
273 20250214 163200 99927600 142300 142300 142300 142300 0
274 20250214 163100 99927600 142300 142300 142300 142300 0
275 20250214 163000 99927600 142300 142300 142300 142300 0
276 20250214 162900 99927600 142300 142300 142300 142300 0
277 20250214 162800 99927600 142300 142300 142300 142300 0
278 20250214 162700 99927600 142300 142300 142300 142300 0
279 20250214 162600 99927600 142300 142300 142300 142300 0
280 20250214 162500 99927600 142300 142300 142300 142300 0
281 20250214 162400 99927600 142300 142300 142300 142300 0
282 20250214 162300 99927600 142300 142300 142300 142300 0
283 20250214 162200 99927600 142300 142300 142300 142300 0
284 20250214 162100 99927600 142300 142300 142300 142300 0
285 20250214 162000 99927600 142300 142300 142300 142300 0
286 20250214 161900 99927600 142300 142300 142300 142300 0
287 20250214 161800 99927600 142300 142300 142300 142300 0
288 20250214 161700 99927600 142300 142300 142300 142300 0
289 20250214 161600 99927600 142300 142300 142300 142300 0
290 20250214 161500 99927600 142300 142300 142300 142300 0
291 20250214 161400 99927600 142300 142300 142300 142300 0
292 20250214 161300 99927600 142300 142300 142300 142300 0
293 20250214 161200 99927600 142300 142300 142300 142300 0
294 20250214 161100 99927600 142300 142300 142300 142300 0
295 20250214 161000 99927600 142300 142300 142300 142300 0
296 20250214 160900 99927600 142300 142300 142300 142300 0
297 20250214 160800 99927600 142300 142300 142300 142300 0
298 20250214 160700 99927600 142300 142300 142300 142300 0
299 20250214 160600 99927600 142300 142300 142300 142300 0
300 20250214 160500 99927600 142300 142300 142300 142300 0
301 20250214 160400 99927600 142300 142300 142300 142300 0
302 20250214 160300 99927600 142300 142300 142300 142300 44
303 20250214 160200 99927600 142300 142300 142300 142300 0
304 20250214 160100 99927600 142300 142300 142300 142300 0
305 20250214 160000 99927600 142300 142300 142300 142300 0
306 20250214 155900 99927600 142300 142300 142300 142300 0
307 20250214 155800 99927600 142300 142300 142300 142300 0
308 20250214 155700 99927600 142300 142300 142300 142300 0
309 20250214 155600 99927600 142300 142300 142300 142300 0
310 20250214 155500 99927600 142300 142300 142300 142300 0
311 20250214 155400 99927600 142300 142300 142300 142300 0
312 20250214 155300 99927600 142300 142300 142300 142300 0
313 20250214 155200 99927600 142300 142300 142300 142300 0
314 20250214 155100 99927600 142300 142300 142300 142300 0
315 20250214 155000 99927600 142300 142300 142300 142300 0
316 20250214 154900 99927600 142300 142300 142300 142300 0
317 20250214 154800 99927600 142300 142300 142300 142300 0
318 20250214 154700 99927600 142300 142300 142300 142300 0
319 20250214 154600 99927600 142300 142300 142300 142300 0
320 20250214 154500 99927600 142300 142300 142300 142300 0
321 20250214 154400 99927600 142300 142300 142300 142300 0
322 20250214 154300 99927600 142300 142300 142300 142300 0
323 20250214 154200 99927600 142300 142300 142300 142300 0
324 20250214 154100 99927600 142300 142300 142300 142300 0
325 20250214 154000 99927600 142300 142300 142300 142300 0
326 20250214 153900 99927600 142300 142300 142300 142300 0
327 20250214 153800 99927600 142300 142300 142300 142300 0
328 20250214 153700 99927600 142300 142300 142300 142300 0
329 20250214 153600 99927600 142300 142300 142300 142300 0
330 20250214 153500 99927600 142300 142300 142300 142300 0
331 20250214 153400 99927600 142300 142300 142300 142300 0
332 20250214 153300 99927600 142300 142300 142300 142300 44
333 20250214 153200 99927600 142300 142300 142300 142300 0
334 20250214 153100 99927600 142300 142300 142300 142300 0
335 20250214 153000 99927600 142300 142300 142300 142300 44
336 20250214 152900 93666400 142400 142400 142400 142400 0
337 20250214 152800 93666400 142400 142400 142400 142400 0
338 20250214 152700 93666400 142400 142400 142400 142400 0
339 20250214 152600 93666400 142400 142400 142400 142400 0
340 20250214 152500 93666400 142400 142400 142400 142400 0
341 20250214 152400 93666400 142400 142400 142400 142400 0
342 20250214 152300 93666400 142400 142400 142400 142400 0
343 20250214 152200 93666400 142400 142400 142400 142400 0
344 20250214 152100 93666400 142400 142400 142400 142400 0
345 20250214 152000 93666400 142400 142400 142400 142400 0
346 20250214 151900 93666400 142400 141500 142400 141500 55
347 20250214 151800 85876400 141500 141500 141500 141500 0
348 20250214 151700 85876400 141500 141500 141500 141500 0
349 20250214 151600 85876400 141500 141500 141500 141500 0
350 20250214 151500 85876400 141500 141500 141500 141500 0
351 20250214 151400 85876400 141500 141500 141500 141500 0
352 20250214 151300 85876400 141500 141500 141500 141500 0
353 20250214 151200 85876400 141500 141500 141500 141500 0
354 20250214 151100 85876400 141500 141500 141500 141500 0
355 20250214 151000 85876400 141500 141500 141500 141500 1
356 20250214 150900 85734900 141500 141500 141500 141500 0
357 20250214 150800 85734900 141500 141500 141500 141500 1
358 20250214 150700 85593400 141400 141400 141400 141400 1
359 20250214 150600 85452000 141300 141300 141300 141300 0
360 20250214 150500 85452000 141300 141300 141300 141300 0
361 20250214 150400 85452000 141300 141300 141300 141300 0
362 20250214 150300 85452000 141300 141300 141300 141300 1
363 20250214 150200 85310700 141100 141100 141100 141100 0
364 20250214 150100 85310700 141100 141100 141100 141100 0
365 20250214 150000 85310700 141100 141100 141100 141100 4
366 20250214 145900 84746300 141100 141100 141100 141100 1
367 20250214 145800 84605200 141100 141100 141100 141100 0
368 20250214 145700 84605200 141100 141100 141100 141100 0
369 20250214 145600 84605200 141100 141100 141100 141100 1
370 20250214 145500 84464100 141100 141100 141100 141100 0
371 20250214 145400 84464100 141100 141100 141100 141100 1
372 20250214 145300 84323000 140800 140800 140800 140800 0
373 20250214 145200 84323000 140800 140800 140800 140800 0
374 20250214 145100 84323000 140800 140800 140800 140800 0
375 20250214 145000 84323000 140800 140800 140800 140800 0
376 20250214 144900 84323000 140800 140800 140800 140800 0
377 20250214 144800 84323000 140800 141000 141000 140800 4
378 20250214 144700 83759600 140800 140800 141100 140800 18
379 20250214 144600 81222600 140900 140900 140900 140900 0
380 20250214 144500 81222600 140900 140600 140900 140600 2
381 20250214 144400 80941100 140600 140600 140600 140600 1
382 20250214 144300 80800500 140600 140800 140800 140600 5
383 20250214 144200 80096700 140300 141000 141000 139900 71
384 20250214 144100 70148900 141600 141600 141600 141600 0
385 20250214 144000 70148900 141600 141600 141600 141600 1
386 20250214 143900 70007300 141000 141300 141300 141000 21
387 20250214 143800 67045400 141700 141700 141700 141700 0
388 20250214 143700 67045400 141700 141700 141700 141700 0
389 20250214 143600 67045400 141700 141700 141700 141700 0
390 20250214 143500 67045400 141700 141700 141700 141700 0
391 20250214 143400 67045400 141700 141700 141700 141700 0
392 20250214 143300 67045400 141700 141700 141700 141700 0
393 20250214 143200 67045400 141700 141700 141700 141700 0
394 20250214 143100 67045400 141700 141700 141700 141700 0
395 20250214 143000 67045400 141700 141700 141700 141700 0
396 20250214 142900 67045400 141700 141700 141700 141700 0
397 20250214 142800 67045400 141700 141700 141700 141700 0
398 20250214 142700 67045400 141700 141700 141700 141700 0
399 20250214 142600 67045400 141700 141700 141700 141700 0
400 20250214 142500 67045400 141700 141700 141700 141700 0
401 20250214 142400 67045400 141700 141700 141700 141700 0
402 20250214 142300 67045400 141700 141700 141700 141700 0
403 20250214 142200 67045400 141700 141700 141700 141700 0
404 20250214 142100 67045400 141700 141700 141700 141700 0
405 20250214 142000 67045400 141700 141700 141700 141700 0
406 20250214 141900 67045400 141700 141700 141700 141700 0
407 20250214 141800 67045400 141700 141700 141700 141700 0
408 20250214 141700 67045400 141700 141700 141700 141700 0
409 20250214 141600 67045400 141700 141700 141700 141700 0
410 20250214 141500 67045400 141700 141700 141700 141700 0
411 20250214 141400 67045400 141700 141700 141700 141700 0
412 20250214 141300 67045400 141700 141700 141700 141700 0
413 20250214 141200 67045400 141700 141700 141700 141700 0
414 20250214 141100 67045400 141700 141700 141700 141700 1
415 20250214 141000 66903700 141700 141800 142100 141700 4
416 20250214 140900 66336300 141800 142200 142200 141800 2
417 20250214 140800 66052300 141700 140100 142200 140100 83
418 20250214 140700 54363200 140100 140100 140100 140100 1
419 20250214 140600 54223100 140000 140000 140000 140000 0
420 20250214 140500 54223100 140000 140000 140000 140000 0
421 20250214 140400 54223100 140000 140000 140000 140000 0
422 20250214 140300 54223100 140000 140000 140000 140000 0
423 20250214 140200 54223100 140000 140000 140000 140000 1
424 20250214 140100 54083100 139900 139900 139900 139900 2
425 20250214 140000 53803300 139900 139900 139900 139900 0
426 20250214 135900 53803300 139900 139900 139900 139900 0
427 20250214 135800 53803300 139900 139900 139900 139900 0
428 20250214 135700 53803300 139900 139900 139900 139900 1
429 20250214 135600 53663400 140000 140000 140000 140000 0
430 20250214 135500 53663400 140000 140000 140000 140000 0
431 20250214 135400 53663400 140000 140000 140000 140000 0
432 20250214 135300 53663400 140000 140000 140000 140000 0
433 20250214 135200 53663400 140000 140000 140000 140000 0
434 20250214 135100 53663400 140000 140000 140000 140000 0
435 20250214 135000 53663400 140000 140000 140000 140000 1
436 20250214 134900 53523400 139900 139900 139900 139900 1
437 20250214 134800 53383500 139900 139900 139900 139900 0
438 20250214 134700 53383500 139900 139900 139900 139900 0
439 20250214 134600 53383500 139900 139900 139900 139900 0
440 20250214 134500 53383500 139900 139900 139900 139900 0
441 20250214 134400 53383500 139900 139900 139900 139900 0
442 20250214 134300 53383500 139900 139900 139900 139900 0
443 20250214 134200 53383500 139900 139900 139900 139900 0
444 20250214 134100 53383500 139900 139900 139900 139900 0
445 20250214 134000 53383500 139900 139900 139900 139900 2
446 20250214 133900 53103700 139900 139900 139900 139900 0
447 20250214 133800 53103700 139900 139900 139900 139900 0
448 20250214 133700 53103700 139900 139900 139900 139900 0
449 20250214 133600 53103700 139900 139900 139900 139900 0
450 20250214 133500 53103700 139900 139900 139900 139900 0
451 20250214 133400 53103700 139900 139900 139900 139900 0
452 20250214 133300 53103700 139900 139900 139900 139900 0
453 20250214 133200 53103700 139900 139900 139900 139900 0
454 20250214 133100 53103700 139900 139900 139900 139900 0
455 20250214 133000 53103700 139900 139900 139900 139900 2
456 20250214 132900 52823900 139900 139900 139900 139900 0
457 20250214 132800 52823900 139900 139900 139900 139900 0
458 20250214 132700 52823900 139900 139900 139900 139900 0
459 20250214 132600 52823900 139900 139900 139900 139900 0
460 20250214 132500 52823900 139900 139900 139900 139900 0
461 20250214 132400 52823900 139900 139900 139900 139900 0
462 20250214 132300 52823900 139900 139900 139900 139900 0
463 20250214 132200 52823900 139900 139900 139900 139900 0
464 20250214 132100 52823900 139900 139900 139900 139900 0
465 20250214 132000 52823900 139900 139900 139900 139900 1
466 20250214 131900 52684000 139900 139900 139900 139900 0
467 20250214 131800 52684000 139900 139900 139900 139900 0
468 20250214 131700 52684000 139900 139900 139900 139900 0
469 20250214 131600 52684000 139900 139900 139900 139900 0
470 20250214 131500 52684000 139900 139900 139900 139900 0
471 20250214 131400 52684000 139900 139900 139900 139900 0
472 20250214 131300 52684000 139900 139900 139900 139900 0
473 20250214 131200 52684000 139900 139900 139900 139900 0
474 20250214 131100 52684000 139900 139900 139900 139900 0
475 20250214 131000 52684000 139900 139900 139900 139900 0
476 20250214 130900 52684000 139900 139900 139900 139900 0
477 20250214 130800 52684000 139900 139900 139900 139900 0
478 20250214 130700 52684000 139900 139900 139900 139900 0
479 20250214 130600 52684000 139900 139900 139900 139900 0
480 20250214 130500 52684000 139900 139900 139900 139900 0
481 20250214 130400 52684000 139900 139900 139900 139900 0
482 20250214 130300 52684000 139900 139900 139900 139900 0
483 20250214 130200 52684000 139900 139900 139900 139900 0
484 20250214 130100 52684000 139900 139900 139900 139900 0
485 20250214 130000 52684000 139900 139900 139900 139900 0
486 20250214 125900 52684000 139900 139900 139900 139900 0
487 20250214 125800 52684000 139900 139900 139900 139900 1
488 20250214 125700 52544100 140100 140100 140100 140100 0
489 20250214 125600 52544100 140100 140100 140100 140100 0
490 20250214 125500 52544100 140100 140100 140100 140100 1
491 20250214 125400 52404000 140100 140100 140100 140100 0
492 20250214 125300 52404000 140100 139900 140100 139900 25
493 20250214 125200 48904100 139900 139900 139900 139900 0
494 20250214 125100 48904100 139900 139900 139900 139900 0
495 20250214 125000 48904100 139900 139900 139900 139900 0
496 20250214 124900 48904100 139900 139900 139900 139900 1
497 20250214 124800 48764200 139900 139900 139900 139900 1
498 20250214 124700 48624300 139900 139900 139900 139900 0
499 20250214 124600 48624300 139900 139900 139900 139900 0
500 20250214 124500 48624300 139900 139900 139900 139900 1
501 20250214 124400 48484400 139900 139900 139900 139900 0
502 20250214 124300 48484400 139900 139900 139900 139900 0
503 20250214 124200 48484400 139900 139900 139900 139900 2
504 20250214 124100 48204600 139900 139900 139900 139900 1
505 20250214 124000 48064700 139900 139900 139900 139900 0
506 20250214 123900 48064700 139900 139900 139900 139900 4
507 20250214 123800 47505100 139900 139900 139900 139900 0
508 20250214 123700 47505100 139900 139900 139900 139900 0
509 20250214 123600 47505100 139900 139900 139900 139900 1
510 20250214 123500 47365200 139900 139900 139900 139900 0
511 20250214 123400 47365200 139900 139900 139900 139900 0
512 20250214 123300 47365200 139900 139900 139900 139900 1
513 20250214 123200 47225300 139900 139900 139900 139900 0
514 20250214 123100 47225300 139900 139900 139900 139900 0
515 20250214 123000 47225300 139900 139900 139900 139900 0
516 20250214 122900 47225300 139900 139900 139900 139900 1
517 20250214 122800 47085400 139900 139900 139900 139900 0
518 20250214 122700 47085400 139900 139900 139900 139900 0
519 20250214 122600 47085400 139900 139900 139900 139900 0
520 20250214 122500 47085400 139900 139900 139900 139900 0
521 20250214 122400 47085400 139900 139900 139900 139900 1
522 20250214 122300 46945500 139900 139900 139900 139900 0
523 20250214 122200 46945500 139900 139900 139900 139900 0
524 20250214 122100 46945500 139900 139900 139900 139900 1
525 20250214 122000 46805600 139900 139900 139900 139900 0
526 20250214 121900 46805600 139900 139900 139900 139900 1
527 20250214 121800 46665700 139900 139900 139900 139900 0
528 20250214 121700 46665700 139900 139900 139900 139900 1
529 20250214 121600 46525800 139900 139900 139900 139900 0
530 20250214 121500 46525800 139900 139900 139900 139900 0
531 20250214 121400 46525800 139900 139900 139900 139900 0
532 20250214 121300 46525800 139900 139900 139900 139900 0
533 20250214 121200 46525800 139900 139900 139900 139900 1
534 20250214 121100 46385900 139900 139900 139900 139900 0
535 20250214 121000 46385900 139900 139900 139900 139900 0
536 20250214 120900 46385900 139900 139900 139900 139900 1
537 20250214 120800 46246000 139900 139900 139900 139900 0
538 20250214 120700 46246000 139900 139900 139900 139900 0
539 20250214 120600 46246000 139900 139900 139900 139900 0
540 20250214 120500 46246000 139900 139900 139900 139900 1
541 20250214 120400 46106100 139900 139900 139900 139900 0
542 20250214 120300 46106100 139900 139900 139900 139900 0
543 20250214 120200 46106100 139900 139900 139900 139900 0
544 20250214 120100 46106100 139900 139900 139900 139900 0
545 20250214 120000 46106100 139900 139900 139900 139900 1
546 20250214 115900 45966200 139900 139900 139900 139900 0
547 20250214 115800 45966200 139900 139900 139900 139900 0
548 20250214 115700 45966200 139900 139900 139900 139900 1
549 20250214 115600 45826300 139900 139900 139900 139900 0
550 20250214 115500 45826300 139900 139900 139900 139900 0
551 20250214 115400 45826300 139900 139900 139900 139900 0
552 20250214 115300 45826300 139900 139900 139900 139900 1
553 20250214 115200 45686400 139900 139900 139900 139900 0
554 20250214 115100 45686400 139900 139900 139900 139900 0
555 20250214 115000 45686400 139900 139900 139900 139900 0
556 20250214 114900 45686400 139900 139900 139900 139900 0
557 20250214 114800 45686400 139900 139900 139900 139900 1
558 20250214 114700 45546500 139900 139900 139900 139900 0
559 20250214 114600 45546500 139900 139900 139900 139900 0
560 20250214 114500 45546500 139900 139900 139900 139900 1
561 20250214 114400 45406600 139900 139900 139900 139900 0
562 20250214 114300 45406600 139900 139900 139900 139900 0
563 20250214 114200 45406600 139900 139900 139900 139900 0
564 20250214 114100 45406600 139900 139900 139900 139900 1
565 20250214 114000 45266700 139800 139800 139800 139800 0
566 20250214 113900 45266700 139800 139800 139800 139800 0
567 20250214 113800 45266700 139800 139800 139800 139800 0
568 20250214 113700 45266700 139800 139800 139800 139800 0
569 20250214 113600 45266700 139800 139800 139800 139800 1
570 20250214 113500 45126900 139800 139800 139800 139800 0
571 20250214 113400 45126900 139800 139800 139800 139800 0
572 20250214 113300 45126900 139800 139900 139900 139800 6
573 20250214 113200 44288000 139900 139900 139900 139900 0
574 20250214 113100 44288000 139900 139900 139900 139900 0
575 20250214 113000 44288000 139900 139900 139900 139900 0
576 20250214 112900 44288000 139900 139900 139900 139900 7
577 20250214 112800 43308700 140000 140000 140000 140000 0
578 20250214 112700 43308700 140000 140000 140000 140000 0
579 20250214 112600 43308700 140000 140000 140000 140000 0
580 20250214 112500 43308700 140000 139900 140000 139900 36
581 20250214 112400 38272200 139900 139900 139900 139900 1
582 20250214 112300 38132300 139900 139900 139900 139900 0
583 20250214 112200 38132300 139900 139900 139900 139900 0
584 20250214 112100 38132300 139900 139900 139900 139900 1
585 20250214 112000 37992400 139900 139900 139900 139900 2
586 20250214 111900 37712600 139900 139900 139900 139900 0
587 20250214 111800 37712600 139900 139900 139900 139900 0
588 20250214 111700 37712600 139900 139900 139900 139900 1
589 20250214 111600 37572700 139900 139900 139900 139900 0
590 20250214 111500 37572700 139900 139900 139900 139900 2
591 20250214 111400 37292900 139900 139900 139900 139900 0
592 20250214 111300 37292900 139900 139900 139900 139900 0
593 20250214 111200 37292900 139900 139900 139900 139900 1
594 20250214 111100 37153000 139900 139900 139900 139900 0
595 20250214 111000 37153000 139900 139900 139900 139900 0
596 20250214 110900 37153000 139900 139900 139900 139900 2
597 20250214 110800 36873200 139900 139900 139900 139900 0
598 20250214 110700 36873200 139900 139900 139900 139900 0
599 20250214 110600 36873200 139900 139900 139900 139900 0
600 20250214 110500 36873200 139900 139900 139900 139900 1
601 20250214 110400 36733300 139900 139900 139900 139900 0
602 20250214 110300 36733300 139900 139900 139900 139900 0
603 20250214 110200 36733300 139900 139900 139900 139900 0
604 20250214 110100 36733300 139900 139900 139900 139900 0
605 20250214 110000 36733300 139900 139900 139900 139900 3
606 20250214 105900 36313600 139900 139900 139900 139900 0
607 20250214 105800 36313600 139900 139900 139900 139900 0
608 20250214 105700 36313600 139900 139900 139900 139900 0
609 20250214 105600 36313600 139900 139900 139900 139900 0
610 20250214 105500 36313600 139900 139900 139900 139900 1
611 20250214 105400 36173700 139900 139900 139900 139900 0
612 20250214 105300 36173700 139900 139900 139900 139900 1
613 20250214 105200 36033800 139900 139900 139900 139900 1
614 20250214 105100 35893900 139900 139900 139900 139900 2
615 20250214 105000 35614100 139900 139900 139900 139900 0
616 20250214 104900 35614100 139900 139900 139900 139900 0
617 20250214 104800 35614100 139900 139900 139900 139900 1
618 20250214 104700 35474200 139900 139900 139900 139900 0
619 20250214 104600 35474200 139900 139900 139900 139900 0
620 20250214 104500 35474200 139900 139900 139900 139900 0
621 20250214 104400 35474200 139900 139900 139900 139900 0
622 20250214 104300 35474200 139900 139900 139900 139900 1
623 20250214 104200 35334300 139900 139900 139900 139900 0
624 20250214 104100 35334300 139900 139900 139900 139900 0
625 20250214 104000 35334300 139900 139900 139900 139900 1
626 20250214 103900 35194400 139900 139900 139900 139900 0
627 20250214 103800 35194400 139900 139900 139900 139900 0
628 20250214 103700 35194400 139900 139900 139900 139900 0
629 20250214 103600 35194400 139900 139900 139900 139900 1
630 20250214 103500 35054500 139900 139900 139900 139900 0
631 20250214 103400 35054500 139900 139900 139900 139900 40
632 20250214 103300 29458500 139900 139900 139900 139900 0
633 20250214 103200 29458500 139900 139900 139900 139900 0
634 20250214 103100 29458500 139900 139900 139900 139900 1
635 20250214 103000 29318600 139900 139900 139900 139900 0
636 20250214 102900 29318600 139900 139900 139900 139900 0
637 20250214 102800 29318600 139900 139900 139900 139900 1
638 20250214 102700 29178700 139900 139900 139900 139900 0
639 20250214 102600 29178700 139900 139900 139900 139900 0
640 20250214 102500 29178700 139900 139900 139900 139900 0
641 20250214 102400 29178700 139900 139900 139900 139900 1
642 20250214 102300 29038800 139900 139900 139900 139900 0
643 20250214 102200 29038800 139900 139900 139900 139900 0
644 20250214 102100 29038800 139900 139900 139900 139900 0
645 20250214 102000 29038800 139900 139900 139900 139900 0
646 20250214 101900 29038800 139900 139900 139900 139900 1
647 20250214 101800 28898900 140000 140000 140000 140000 0
648 20250214 101700 28898900 140000 140000 140000 140000 1
649 20250214 101600 28758900 139900 139900 139900 139900 1
650 20250214 101500 28619000 139900 139900 139900 139900 0
651 20250214 101400 28619000 139900 139900 139900 139900 0
652 20250214 101300 28619000 139900 139900 139900 139900 0
653 20250214 101200 28619000 139900 139900 139900 139900 1
654 20250214 101100 28479100 139900 139900 139900 139900 0
655 20250214 101000 28479100 139900 139900 139900 139900 2
656 20250214 100900 28199300 139900 139900 139900 139900 0
657 20250214 100800 28199300 139900 139900 139900 139900 0
658 20250214 100700 28199300 139900 139900 139900 139900 1
659 20250214 100600 28059400 139900 139900 139900 139900 0
660 20250214 100500 28059400 139900 139900 139900 139900 0
661 20250214 100400 28059400 139900 139900 139900 139900 1
662 20250214 100300 27919500 139900 139900 139900 139900 0
663 20250214 100200 27919500 139900 139900 139900 139900 0
664 20250214 100100 27919500 139900 139900 139900 139900 0
665 20250214 100000 27919500 139900 139900 139900 139900 1
666 20250214 095900 27779600 139900 139900 139900 139900 0
667 20250214 095800 27779600 139900 139900 139900 139900 43
668 20250214 095700 21763900 139900 139900 139900 139900 0
669 20250214 095600 21763900 139900 139900 139900 139900 0
670 20250214 095500 21763900 139900 139900 139900 139900 1
671 20250214 095400 21624000 140000 140000 140000 140000 0
672 20250214 095300 21624000 140000 140000 140000 140000 0
673 20250214 095200 21624000 140000 140000 140000 140000 1
674 20250214 095100 21484000 139900 139900 139900 139900 0
675 20250214 095000 21484000 139900 139900 139900 139900 0
676 20250214 094900 21484000 139900 139900 139900 139900 0
677 20250214 094800 21484000 139900 140000 140000 139900 31
678 20250214 094700 17145900 140000 140000 140000 140000 0
679 20250214 094600 17145900 140000 140000 140000 140000 0
680 20250214 094500 17145900 140000 140000 140000 140000 0
681 20250214 094400 17145900 140000 140000 140000 140000 0
682 20250214 094300 17145900 140000 140000 140000 140000 7
683 20250214 094200 16165900 140000 140000 140000 140000 0
684 20250214 094100 16165900 140000 140000 140000 140000 0
685 20250214 094000 16165900 140000 140000 140000 140000 1
686 20250214 093900 16025900 140000 140000 140000 140000 0
687 20250214 093800 16025900 140000 140000 140000 140000 0
688 20250214 093700 16025900 140000 140000 140000 140000 0
689 20250214 093600 16025900 140000 140000 140000 140000 1
690 20250214 093500 15885900 140000 140000 140000 140000 0
691 20250214 093400 15885900 140000 140000 140000 140000 0
692 20250214 093300 15885900 140000 140000 140000 140000 0
693 20250214 093200 15885900 140000 140000 140000 140000 0
694 20250214 093100 15885900 140000 140000 140000 140000 1
695 20250214 093000 15745900 140000 140000 140000 140000 20
696 20250214 092900 12945900 140000 140000 140000 140000 0
697 20250214 092800 12945900 140000 140000 140000 140000 1
698 20250214 092700 12805900 140000 140000 140000 140000 0
699 20250214 092600 12805900 140000 140000 140000 140000 0
700 20250214 092500 12805900 140000 140000 140000 140000 0
701 20250214 092400 12805900 140000 140000 140000 140000 1
702 20250214 092300 12665900 140100 140500 140500 140100 9
703 20250214 092200 11404000 140400 140400 140400 140400 0
704 20250214 092100 11404000 140400 140400 140400 140400 0
705 20250214 092000 11404000 140400 140400 140400 140400 0
706 20250214 091900 11404000 140400 140400 140400 140400 2
707 20250214 091800 11123200 140400 140400 140400 140400 0
708 20250214 091700 11123200 140400 140400 140400 140400 0
709 20250214 091600 11123200 140400 140400 140400 140400 1
710 20250214 091500 10982800 140900 140900 140900 140900 0
711 20250214 091400 10982800 140900 140900 140900 140900 1
712 20250214 091300 10841900 140600 140600 140600 140600 1
713 20250214 091200 10701300 140900 140900 140900 140600 3
714 20250214 091100 10278900 140600 140600 140900 140600 3
715 20250214 091000 9856800 140900 140900 140900 140900 1
716 20250214 090900 9715900 140600 140600 140600 140600 1
717 20250214 090800 9575300 140900 140700 140900 140600 10
718 20250214 090700 8166800 140600 140700 140700 140600 2
719 20250214 090600 7885500 140600 140600 140600 140600 1
720 20250214 090500 7744900 140100 141200 141200 140100 24
721 20250214 090400 4366900 140900 140800 140900 140800 3
722 20250214 090300 3944400 140900 140900 140900 140900 9
723 20250214 090200 2676300 140900 140900 140900 140100 16
724 20250214 090100 422700 140900 140900 140900 140900 3
725 20250214 090000 0 139800 139800 139800 139800 0