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

Update 2025-02-13 2830 candle_min

Browse Source
This commit is contained in:
ened
2025-02-13 22:01:31 +09:00
parent b2a5517dde
commit cd2886aae8
2830 changed files with 1834813 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

609
020000/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,190700,434552910,15200,15200,15200,15200,562
20250213,190600,434552910,15200,15200,15200,15200,0
20250213,190500,434552910,15200,15200,15200,15200,0
20250213,190400,434552910,15200,15200,15200,15200,0
20250213,190300,434552910,15200,15200,15200,15200,0
20250213,190200,434552910,15200,15200,15200,15200,0
20250213,190100,434552910,15200,15200,15200,15200,0
20250213,190000,434552910,15200,15200,15200,15200,0
20250213,185900,434552910,15200,15200,15200,15200,0
20250213,185800,434552910,15200,15200,15200,15200,0
20250213,185700,434552910,15200,15200,15200,15200,0
20250213,185600,434552910,15200,15200,15200,15200,0
20250213,185500,434552910,15200,15200,15200,15200,0
20250213,185400,434552910,15200,15200,15200,15200,0
20250213,185300,434552910,15200,15200,15200,15200,0
20250213,185200,434552910,15200,15200,15200,15200,0
20250213,185100,434552910,15200,15200,15200,15200,0
20250213,185000,434552910,15200,15200,15200,15200,0
20250213,184900,434552910,15200,15200,15200,15200,0
20250213,184800,434552910,15200,15200,15200,15200,0
20250213,184700,434552910,15200,15200,15200,15200,0
20250213,184600,434552910,15200,15200,15200,15200,0
20250213,184500,434552910,15200,15200,15200,15200,0
20250213,184400,434552910,15200,15200,15200,15200,0
20250213,184300,434552910,15200,15200,15200,15200,0
20250213,184200,434552910,15200,15200,15200,15200,0
20250213,184100,434552910,15200,15200,15200,15200,0
20250213,184000,434552910,15200,15200,15200,15200,0
20250213,183900,434552910,15200,15200,15200,15200,0
20250213,183800,434552910,15200,15200,15200,15200,0
20250213,183700,434552910,15200,15200,15200,15200,562
20250213,183600,434552910,15200,15200,15200,15200,0
20250213,183500,434552910,15200,15200,15200,15200,0
20250213,183400,434552910,15200,15200,15200,15200,0
20250213,183300,434552910,15200,15200,15200,15200,0
20250213,183200,434552910,15200,15200,15200,15200,0
20250213,183100,434552910,15200,15200,15200,15200,0
20250213,183000,434552910,15200,15200,15200,15200,0
20250213,182900,434552910,15200,15200,15200,15200,0
20250213,182800,434552910,15200,15200,15200,15200,0
20250213,182700,434552910,15200,15200,15200,15200,0
20250213,182600,434552910,15200,15200,15200,15200,0
20250213,182500,434552910,15200,15200,15200,15200,0
20250213,182400,434552910,15200,15200,15200,15200,0
20250213,182300,434552910,15200,15200,15200,15200,0
20250213,182200,434552910,15200,15200,15200,15200,0
20250213,182100,434552910,15200,15200,15200,15200,0
20250213,182000,434552910,15200,15200,15200,15200,0
20250213,181900,434552910,15200,15200,15200,15200,0
20250213,181800,434552910,15200,15200,15200,15200,0
20250213,181700,434552910,15200,15200,15200,15200,0
20250213,181600,434552910,15200,15200,15200,15200,0
20250213,181500,434552910,15200,15200,15200,15200,0
20250213,181400,434552910,15200,15200,15200,15200,0
20250213,181300,434552910,15200,15200,15200,15200,0
20250213,181200,434552910,15200,15200,15200,15200,0
20250213,181100,434552910,15200,15200,15200,15200,0
20250213,181000,434552910,15200,15200,15200,15200,0
20250213,180900,434552910,15200,15200,15200,15200,0
20250213,180800,434552910,15200,15200,15200,15200,0
20250213,180700,434552910,15200,15200,15200,15200,562
20250213,180600,434552910,15200,15200,15200,15200,0
20250213,180500,434552910,15200,15200,15200,15200,0
20250213,180400,434552910,15200,15200,15200,15200,0
20250213,180300,434552910,15200,15200,15200,15200,0
20250213,180200,434552910,15200,15200,15200,15200,0
20250213,180100,434552910,15200,15200,15200,15200,0
20250213,180000,434552910,15200,15200,15200,15200,0
20250213,175900,434552910,15200,15200,15200,15200,0
20250213,175800,434552910,15200,15200,15200,15200,0
20250213,175700,434552910,15200,15200,15200,15200,0
20250213,175600,434552910,15200,15200,15200,15200,0
20250213,175500,434552910,15200,15200,15200,15200,0
20250213,175400,434552910,15200,15200,15200,15200,0
20250213,175300,434552910,15200,15200,15200,15200,0
20250213,175200,434552910,15200,15200,15200,15200,0
20250213,175100,434552910,15200,15200,15200,15200,0
20250213,175000,434552910,15200,15200,15200,15200,0
20250213,174900,434552910,15200,15200,15200,15200,0
20250213,174800,434552910,15200,15200,15200,15200,0
20250213,174700,434552910,15200,15200,15200,15200,0
20250213,174600,434552910,15200,15200,15200,15200,0
20250213,174500,434552910,15200,15200,15200,15200,0
20250213,174400,434552910,15200,15200,15200,15200,0
20250213,174300,434552910,15200,15200,15200,15200,0
20250213,174200,434552910,15200,15200,15200,15200,0
20250213,174100,434552910,15200,15200,15200,15200,0
20250213,174000,434552910,15200,15200,15200,15200,0
20250213,173900,434552910,15200,15200,15200,15200,0
20250213,173800,434552910,15200,15200,15200,15200,0
20250213,173700,434552910,15200,15200,15200,15200,562
20250213,173600,434552910,15200,15200,15200,15200,0
20250213,173500,434552910,15200,15200,15200,15200,0
20250213,173400,434552910,15200,15200,15200,15200,0
20250213,173300,434552910,15200,15200,15200,15200,0
20250213,173200,434552910,15200,15200,15200,15200,0
20250213,173100,434552910,15200,15200,15200,15200,0
20250213,173000,434552910,15200,15200,15200,15200,0
20250213,172900,434552910,15200,15200,15200,15200,0
20250213,172800,434552910,15200,15200,15200,15200,0
20250213,172700,434552910,15200,15200,15200,15200,0
20250213,172600,434552910,15200,15200,15200,15200,0
20250213,172500,434552910,15200,15200,15200,15200,0
20250213,172400,434552910,15200,15200,15200,15200,0
20250213,172300,434552910,15200,15200,15200,15200,0
20250213,172200,434552910,15200,15200,15200,15200,0
20250213,172100,434552910,15200,15200,15200,15200,0
20250213,172000,434552910,15200,15200,15200,15200,0
20250213,171900,434552910,15200,15200,15200,15200,0
20250213,171800,434552910,15200,15200,15200,15200,0
20250213,171700,434552910,15200,15200,15200,15200,0
20250213,171600,434552910,15200,15200,15200,15200,0
20250213,171500,434552910,15200,15200,15200,15200,0
20250213,171400,434552910,15200,15200,15200,15200,0
20250213,171300,434552910,15200,15200,15200,15200,0
20250213,171200,434552910,15200,15200,15200,15200,0
20250213,171100,434552910,15200,15200,15200,15200,0
20250213,171000,434552910,15200,15200,15200,15200,0
20250213,170900,434552910,15200,15200,15200,15200,0
20250213,170800,434552910,15200,15200,15200,15200,0
20250213,170700,434552910,15200,15200,15200,15200,562
20250213,170600,434552910,15200,15200,15200,15200,0
20250213,170500,434552910,15200,15200,15200,15200,0
20250213,170400,434552910,15200,15200,15200,15200,0
20250213,170300,434552910,15200,15200,15200,15200,0
20250213,170200,434552910,15200,15200,15200,15200,0
20250213,170100,434552910,15200,15200,15200,15200,0
20250213,170000,434552910,15200,15200,15200,15200,0
20250213,165900,434552910,15200,15200,15200,15200,0
20250213,165800,434552910,15200,15200,15200,15200,0
20250213,165700,434552910,15200,15200,15200,15200,0
20250213,165600,434552910,15200,15200,15200,15200,0
20250213,165500,434552910,15200,15200,15200,15200,0
20250213,165400,434552910,15200,15200,15200,15200,0
20250213,165300,434552910,15200,15200,15200,15200,0
20250213,165200,434552910,15200,15200,15200,15200,0
20250213,165100,434552910,15200,15200,15200,15200,0
20250213,165000,434552910,15200,15200,15200,15200,0
20250213,164900,434552910,15200,15200,15200,15200,0
20250213,164800,434552910,15200,15200,15200,15200,0
20250213,164700,434552910,15200,15200,15200,15200,0
20250213,164600,434552910,15200,15200,15200,15200,0
20250213,164500,434552910,15200,15200,15200,15200,0
20250213,164400,434552910,15200,15200,15200,15200,0
20250213,164300,434552910,15200,15200,15200,15200,0
20250213,164200,434552910,15200,15200,15200,15200,0
20250213,164100,434552910,15200,15200,15200,15200,0
20250213,164000,434552910,15200,15200,15200,15200,0
20250213,163900,434552910,15200,15200,15200,15200,0
20250213,163800,434552910,15200,15200,15200,15200,0
20250213,163700,434552910,15200,15200,15200,15200,562
20250213,163600,434552910,15200,15200,15200,15200,0
20250213,163500,434552910,15200,15200,15200,15200,0
20250213,163400,434552910,15200,15200,15200,15200,0
20250213,163300,434552910,15200,15200,15200,15200,0
20250213,163200,434552910,15200,15200,15200,15200,0
20250213,163100,434552910,15200,15200,15200,15200,0
20250213,163000,434552910,15200,15200,15200,15200,0
20250213,162900,434552910,15200,15200,15200,15200,0
20250213,162800,434552910,15200,15200,15200,15200,0
20250213,162700,434552910,15200,15200,15200,15200,0
20250213,162600,434552910,15200,15200,15200,15200,0
20250213,162500,434552910,15200,15200,15200,15200,0
20250213,162400,434552910,15200,15200,15200,15200,0
20250213,162300,434552910,15200,15200,15200,15200,0
20250213,162200,434552910,15200,15200,15200,15200,0
20250213,162100,434552910,15200,15200,15200,15200,0
20250213,162000,434552910,15200,15200,15200,15200,0
20250213,161900,434552910,15200,15200,15200,15200,0
20250213,161800,434552910,15200,15200,15200,15200,0
20250213,161700,434552910,15200,15200,15200,15200,0
20250213,161600,434552910,15200,15200,15200,15200,0
20250213,161500,434552910,15200,15200,15200,15200,0
20250213,161400,434552910,15200,15200,15200,15200,0
20250213,161300,434552910,15200,15200,15200,15200,0
20250213,161200,434552910,15200,15200,15200,15200,0
20250213,161100,434552910,15200,15200,15200,15200,0
20250213,161000,434552910,15200,15200,15200,15200,0
20250213,160900,434552910,15200,15200,15200,15200,0
20250213,160800,434552910,15200,15200,15200,15200,0
20250213,160700,434552910,15200,15200,15200,15200,562
20250213,160600,434552910,15200,15200,15200,15200,0
20250213,160500,434552910,15200,15200,15200,15200,0
20250213,160400,434552910,15200,15200,15200,15200,0
20250213,160300,434552910,15200,15200,15200,15200,0
20250213,160200,434552910,15200,15200,15200,15200,0
20250213,160100,434552910,15200,15200,15200,15200,0
20250213,160000,434552910,15200,15200,15200,15200,0
20250213,155900,434552910,15200,15200,15200,15200,0
20250213,155800,434552910,15200,15200,15200,15200,0
20250213,155700,434552910,15200,15200,15200,15200,0
20250213,155600,434552910,15200,15200,15200,15200,0
20250213,155500,434552910,15200,15200,15200,15200,0
20250213,155400,434552910,15200,15200,15200,15200,0
20250213,155300,434552910,15200,15200,15200,15200,0
20250213,155200,434552910,15200,15200,15200,15200,0
20250213,155100,434552910,15200,15200,15200,15200,0
20250213,155000,434552910,15200,15200,15200,15200,0
20250213,154900,434552910,15200,15200,15200,15200,0
20250213,154800,434552910,15200,15200,15200,15200,0
20250213,154700,434552910,15200,15200,15200,15200,0
20250213,154600,434552910,15200,15200,15200,15200,0
20250213,154500,434552910,15200,15200,15200,15200,0
20250213,154400,434552910,15200,15200,15200,15200,0
20250213,154300,434552910,15200,15200,15200,15200,0
20250213,154200,434552910,15200,15200,15200,15200,0
20250213,154100,434552910,15200,15200,15200,15200,0
20250213,154000,434552910,15200,15200,15200,15200,0
20250213,153900,434552910,15200,15200,15200,15200,0
20250213,153800,434552910,15200,15200,15200,15200,0
20250213,153700,434552910,15200,15200,15200,15200,562
20250213,153600,434552910,15200,15200,15200,15200,0
20250213,153500,434552910,15200,15200,15200,15200,0
20250213,153400,434552910,15200,15200,15200,15200,0
20250213,153300,434552910,15200,15200,15200,15200,0
20250213,153200,434552910,15200,15200,15200,15200,0
20250213,153100,434552910,15200,15200,15200,15200,0
20250213,153000,434552910,15200,15200,15200,15200,562
20250213,152900,426010510,15120,15120,15120,15120,0
20250213,152800,426010510,15120,15120,15120,15120,0
20250213,152700,426010510,15120,15120,15120,15120,0
20250213,152600,426010510,15120,15120,15120,15120,0
20250213,152500,426010510,15120,15120,15120,15120,0
20250213,152400,426010510,15120,15120,15120,15120,0
20250213,152300,426010510,15120,15120,15120,15120,0
20250213,152200,426010510,15120,15120,15120,15120,0
20250213,152100,426010510,15120,15120,15120,15120,0
20250213,152000,426010510,15120,15120,15120,15120,0
20250213,151900,426010510,15120,15120,15150,15120,16
20250213,151800,425768480,15140,15130,15140,15120,15
20250213,151700,425541500,15120,15130,15130,15120,44
20250213,151600,424875800,15140,15140,15140,15130,31
20250213,151500,424406670,15140,15120,15140,15120,165
20250213,151400,421908670,15120,15120,15130,15120,55
20250213,151300,421076770,15120,15140,15140,15120,31
20250213,151200,420607730,15140,15140,15140,15140,17
20250213,151100,420350350,15150,15170,15170,15150,566
20250213,151000,411764340,15170,15190,15190,15170,15
20250213,150900,411536610,15190,15190,15190,15190,15
20250213,150800,411308760,15190,15200,15200,15190,599
20250213,150700,402204000,15200,15220,15220,15200,389
20250213,150600,396286350,15220,15220,15220,15220,615
20250213,150500,386926050,15220,15230,15230,15220,31
20250213,150400,386454010,15230,15210,15230,15210,103
20250213,150300,384886090,15210,15200,15210,15200,8
20250213,150200,384764420,15210,15210,15210,15210,325
20250213,150100,379821170,15210,15210,15220,15200,107
20250213,150000,378193310,15200,15210,15210,15200,56
20250213,145900,377341600,15210,15210,15220,15210,456
20250213,145800,370401380,15210,15220,15220,15200,527
20250213,145700,362381290,15220,15220,15220,15220,12
20250213,145600,362198650,15240,15230,15240,15220,1856
20250213,145500,333931900,15230,15180,15230,15180,940
20250213,145400,319647770,15170,15170,15170,15170,11
20250213,145300,319480900,15170,15170,15170,15170,56
20250213,145200,318631380,15170,15160,15170,15160,33
20250213,145100,318131090,15160,15150,15160,15150,188
20250213,145000,315281050,15150,15150,15150,15150,29
20250213,144900,314841700,15150,15150,15150,15150,90
20250213,144800,313478200,15140,15130,15140,15130,175
20250213,144700,310828720,15130,15120,15130,15120,60
20250213,144600,309920950,15120,15100,15130,15100,198
20250213,144500,306929000,15100,15100,15100,15100,6
20250213,144400,306838400,15100,15100,15110,15100,236
20250213,144300,303274780,15090,15090,15090,15080,210
20250213,144200,300105890,15090,15090,15090,15090,15
20250213,144100,299879540,15090,15090,15090,15090,5
20250213,144000,299804090,15090,15090,15100,15090,39
20250213,143900,299215480,15100,15090,15100,15090,37
20250213,143800,298656820,15090,15090,15090,15090,35
20250213,143700,298128670,15100,15090,15100,15090,122
20250213,143600,296287190,15100,15100,15100,15090,19
20250213,143500,296000420,15090,15090,15090,15090,32
20250213,143400,295517540,15090,15080,15090,15080,106
20250213,143300,293918610,15070,15050,15070,15050,261
20250213,143200,289986640,15060,15050,15060,15050,39
20250213,143100,289399670,15050,15050,15050,15050,10
20250213,143000,289249170,15050,15040,15050,15040,28
20250213,142900,288827830,15040,15030,15040,15020,302
20250213,142800,284286430,15030,15030,15030,15030,213
20250213,142700,281085040,15030,15030,15040,15030,12
20250213,142600,280904670,15030,15030,15030,15030,29
20250213,142500,280468800,15030,15040,15040,15030,31
20250213,142400,280002570,15040,15030,15040,15030,65
20250213,142300,279025020,15030,15030,15040,15030,154
20250213,142200,276709190,15030,15030,15030,15030,5
20250213,142100,276634040,15030,15030,15030,15030,5
20250213,142000,276558890,15030,15040,15040,15030,39
20250213,141900,275972640,15030,15030,15030,15030,7
20250213,141800,275867430,15030,15030,15030,15030,3
20250213,141700,275822340,15030,15030,15030,15030,30
20250213,141600,275371440,15030,15030,15040,15030,41
20250213,141500,274754880,15030,15030,15030,15030,4
20250213,141400,274694760,15030,15040,15040,15030,33
20250213,141300,274198730,15040,15030,15040,15030,200
20250213,141200,271191360,15030,15030,15030,15030,8
20250213,141100,271071120,15030,15030,15040,15030,68
20250213,141000,270048460,15030,15010,15030,15010,235
20250213,140900,266517830,15020,15020,15020,15020,45
20250213,140800,265841930,15020,15020,15020,15010,10
20250213,140700,265691760,15020,15010,15020,15010,69
20250213,140600,264655390,15020,15020,15020,15010,29
20250213,140500,264219820,15020,15020,15020,15010,21
20250213,140400,263904410,15020,15020,15020,15020,49
20250213,140300,263168430,15020,15020,15020,15020,27
20250213,140200,262762890,15020,15020,15030,15020,41
20250213,140100,262147000,15020,15020,15030,15020,5
20250213,140000,262071890,15020,15040,15040,15020,79
20250213,135900,260884560,15030,15030,15040,15030,59
20250213,135800,259997780,15020,15020,15020,15020,17
20250213,135700,259742440,15020,15020,15020,15020,55
20250213,135600,258916340,15020,15020,15020,15020,14
20250213,135500,258706060,15020,15020,15020,15020,2
20250213,135400,258676020,15020,15030,15030,15020,225
20250213,135300,255296470,15020,15020,15020,15020,10
20250213,135200,255146270,15030,15020,15030,15020,21
20250213,135100,254830780,15020,15020,15030,15020,92
20250213,135000,253448290,15030,15030,15030,15020,75
20250213,134900,252321150,15030,15030,15030,15030,40
20250213,134800,251719950,15030,15030,15030,15030,59
20250213,134700,250833180,15030,15030,15030,15030,35
20250213,134600,250307130,15030,15030,15030,15030,25
20250213,134500,249931380,15030,15030,15030,15030,16
20250213,134400,249690900,15030,15040,15040,15030,13
20250213,134300,249495410,15030,15030,15030,15030,37
20250213,134200,248939300,15040,15040,15040,15040,3
20250213,134100,248894180,15030,15030,15030,15030,20
20250213,134000,248593580,15040,15030,15040,15030,26
20250213,133900,248202790,15030,15030,15030,15030,10
20250213,133800,248052490,15030,15020,15030,15020,16
20250213,133700,247812060,15020,15030,15030,15020,53
20250213,133600,247015500,15020,15020,15020,15020,10
20250213,133500,246865300,15020,15030,15040,15020,69
20250213,133400,245827580,15030,15030,15040,15020,151
20250213,133300,243557090,15020,15020,15020,15020,0
20250213,133200,243557090,15020,15030,15030,15020,13
20250213,133100,243361800,15030,15020,15030,15020,60
20250213,133000,242460100,15030,15020,15030,15020,6
20250213,132900,242369960,15020,15030,15030,15020,13
20250213,132800,242174670,15040,15040,15040,15040,16
20250213,132700,241934030,15040,15040,15040,15040,11
20250213,132600,241768590,15040,15030,15040,15030,9
20250213,132500,241633240,15030,15020,15050,15020,112
20250213,132400,239948480,15020,15020,15030,15020,82
20250213,132300,238716320,15020,15020,15020,15020,37
20250213,132200,238160580,15020,15020,15030,15020,35
20250213,132100,237634710,15030,15030,15030,15030,7
20250213,132000,237529500,15030,15030,15030,15020,62
20250213,131900,236597990,15020,15020,15020,15020,8
20250213,131800,236477830,15020,15030,15030,15020,43
20250213,131700,235831960,15030,15030,15030,15030,181
20250213,131600,233111530,15030,15030,15030,15030,14
20250213,131500,232901110,15030,15030,15030,15030,3
20250213,131400,232856020,15030,15030,15040,15030,53
20250213,131300,232059320,15030,15020,15030,15020,12
20250213,131200,231879060,15040,15020,15040,15020,22
20250213,131100,231548200,15030,15020,15030,15020,78
20250213,131000,230376270,15030,15030,15030,15030,0
20250213,130900,230376270,15030,15020,15030,15010,40
20250213,130800,229775280,15030,15030,15030,15010,963
20250213,130700,215319630,15020,15030,15030,15020,129
20250213,130600,213381570,15030,15040,15040,15030,38
20250213,130500,212810060,15030,15030,15040,15030,77
20250213,130400,211652740,15030,15030,15040,15030,19
20250213,130300,211367160,15030,15030,15030,15030,30
20250213,130200,210916260,15040,15040,15040,15040,5
20250213,130100,210841060,15050,15040,15050,15040,4
20250213,130000,210780890,15040,15040,15040,15040,62
20250213,125900,209848410,15040,15040,15040,15040,5
20250213,125800,209773210,15040,15040,15040,15040,14
20250213,125700,209562650,15050,15050,15050,15050,2
20250213,125600,209532550,15050,15050,15060,15050,24
20250213,125500,209171290,15050,15040,15060,15040,39
20250213,125400,208584430,15050,15040,15050,15040,31
20250213,125300,208118180,15050,15040,15050,15040,15
20250213,125200,207892560,15050,15040,15050,15040,35
20250213,125100,207366140,15040,15040,15040,15040,36
20250213,125000,206824700,15050,15050,15050,15050,0
20250213,124900,206824700,15050,15050,15050,15050,28
20250213,124800,206403300,15050,15060,15060,15050,33
20250213,124700,205906640,15050,15050,15050,15050,1
20250213,124600,205891590,15060,15040,15060,15040,114
20250213,124500,204175220,15040,15040,15040,15040,178
20250213,124400,201498100,15020,15050,15050,15020,7
20250213,124300,201392890,15050,15030,15050,15020,245
20250213,124200,197712170,15040,15030,15040,15020,284
20250213,124100,193443590,15010,15010,15010,15010,0
20250213,124000,193443590,15010,15010,15020,15010,157
20250213,123900,191085620,15020,15010,15030,15010,16
20250213,123800,190845410,15020,15020,15020,15020,0
20250213,123700,190845410,15020,15020,15020,15020,44
20250213,123600,190184530,15030,15030,15030,15030,1
20250213,123500,190169500,15020,15020,15020,15020,34
20250213,123400,189658820,15010,15020,15020,15010,53
20250213,123300,188863000,15010,15020,15020,15010,30
20250213,123200,188412520,15010,15010,15010,15010,0
20250213,123100,188412520,15010,15020,15020,15010,49
20250213,123000,187676640,15020,15010,15020,15010,13
20250213,122900,187481480,15020,15020,15020,15010,84
20250213,122800,186220440,15020,15020,15020,15020,37
20250213,122700,185664700,15020,15030,15030,15020,9
20250213,122600,185529450,15020,15020,15020,15020,20
20250213,122500,185229050,15020,15020,15020,15020,213
20250213,122400,182029790,15030,15020,15030,15020,21
20250213,122300,181714300,15020,15020,15020,15020,0
20250213,122200,181714300,15020,15030,15030,15020,43
20250213,122100,181068370,15020,15020,15020,15020,17
20250213,122000,180813030,15030,15030,15030,15020,33
20250213,121900,180317140,15020,15020,15030,15020,42
20250213,121800,179686230,15020,15020,15020,15020,8
20250213,121700,179566070,15020,15020,15020,15020,13
20250213,121600,179370810,15020,15030,15030,15020,33
20250213,121500,178875080,15020,15020,15020,15020,13
20250213,121400,178679820,15020,15020,15020,15020,4
20250213,121300,178619740,15020,15030,15030,15020,17
20250213,121200,178364330,15060,15020,15060,15020,176
20250213,121100,175718290,15020,15020,15020,15020,38
20250213,121000,175147530,15020,15020,15020,15020,14
20250213,120900,174937250,15030,15020,15030,15020,13
20250213,120800,174741920,15020,15020,15020,15020,36
20250213,120700,174201200,15020,15020,15020,15020,21
20250213,120600,173885780,15020,15030,15030,15020,38
20250213,120500,173314860,15020,15020,15020,15020,35
20250213,120400,172789160,15030,15030,15030,15030,27
20250213,120300,172383350,15020,15020,15030,15020,18
20250213,120200,172112940,15020,15020,15020,15020,30
20250213,120100,171662340,15020,15020,15030,15020,194
20250213,120000,168748380,15020,15020,15020,15020,55
20250213,115900,167922280,15020,15020,15020,15020,98
20250213,115800,166450320,15020,15020,15030,15020,27
20250213,115700,166044710,15020,15020,15020,15020,23
20250213,115600,165699250,15020,15020,15020,15020,53
20250213,115500,164903190,15020,15020,15020,15020,19
20250213,115400,164617810,15020,15020,15030,15020,22
20250213,115300,164287300,15020,15020,15020,15020,31
20250213,115200,163821680,15020,15020,15020,15020,15
20250213,115100,163596380,15030,15020,15030,15020,14
20250213,115000,163386030,15030,15020,15030,15020,29
20250213,114900,162950270,15030,15020,15030,15020,184
20250213,114800,160186020,15020,15020,15020,15020,213
20250213,114700,156986760,15030,15020,15030,15020,55
20250213,114600,156160300,15020,15030,15030,15020,15
20250213,114500,155934860,15020,15020,15030,15020,112
20250213,114400,154251900,15030,15030,15030,15020,33
20250213,114300,153755970,15020,15020,15020,15020,14
20250213,114200,153545690,15020,15020,15030,15020,40
20250213,114100,152944820,15020,15030,15030,15020,88
20250213,114000,151622340,15030,15030,15030,15030,1
20250213,113900,151607310,15020,15030,15030,15020,95
20250213,113800,150179500,15030,15040,15040,15030,322
20250213,113700,145338960,15040,15040,15040,15040,24
20250213,113600,144978000,15040,15030,15040,15030,26
20250213,113500,144587130,15040,15030,15040,15030,18
20250213,113400,144316450,15030,15030,15030,15030,10
20250213,113300,144166150,15040,15040,15040,15040,9
20250213,113200,144030790,15030,15040,15040,15030,20
20250213,113100,143730110,15040,15030,15040,15030,79
20250213,113000,142542490,15020,15030,15030,15020,13
20250213,112900,142347210,15030,15020,15030,15020,36
20250213,112800,141806290,15020,15030,15030,15020,15
20250213,112700,141580860,15020,15020,15020,15020,10
20250213,112600,141430660,15030,15030,15030,15020,78
20250213,112500,140258350,15030,15030,15030,15030,44
20250213,112400,139597030,15030,15030,15030,15030,16
20250213,112300,139356550,15030,15030,15030,15030,12
20250213,112200,139176190,15030,15030,15040,15030,31
20250213,112100,138710180,15030,15030,15030,15030,5
20250213,112000,138635030,15030,15030,15040,15030,103
20250213,111900,137086080,15030,15040,15040,15030,5
20250213,111800,137010890,15040,15040,15040,15040,30
20250213,111700,136559690,15040,15040,15040,15040,7
20250213,111600,136454410,15040,15030,15040,15030,31
20250213,111500,135988330,15030,15030,15030,15030,0
20250213,111400,135988330,15030,15040,15040,15030,48
20250213,111300,135266610,15030,15030,15030,15020,66
20250213,111200,134274710,15030,15030,15030,15030,7
20250213,111100,134169500,15030,15030,15030,15030,27
20250213,111000,133763690,15030,15030,15030,15030,6
20250213,110900,133673510,15030,15030,15030,15030,21
20250213,110800,133357880,15030,15020,15030,15020,68
20250213,110700,132336040,15020,15030,15030,15020,15
20250213,110600,132110690,15030,15030,15030,15030,46
20250213,110500,131419310,15020,15020,15020,15020,48
20250213,110400,130698350,15020,15020,15020,15020,28
20250213,110300,130277790,15030,15030,15030,15030,7
20250213,110200,130172580,15020,15020,15020,15020,21
20250213,110100,129857160,15010,15010,15020,15010,76
20250213,110000,128715740,15010,15010,15010,15010,0
20250213,105900,128715740,15010,15010,15010,15010,5
20250213,105800,128640690,15020,15010,15020,15010,26
20250213,105700,128250190,15020,15020,15020,15020,0
20250213,105600,128250190,15020,15010,15020,15010,27
20250213,105500,127844730,15010,15010,15010,15010,6
20250213,105400,127754670,15010,15010,15010,15010,4
20250213,105300,127694630,15010,15020,15020,15010,9
20250213,105200,127559500,15020,15020,15020,15020,31
20250213,105100,127093880,15020,15020,15020,15020,0
20250213,105000,127093880,15020,15010,15020,15010,60
20250213,104900,126192770,15020,15020,15020,15020,69
20250213,104800,125156390,15020,15020,15020,15020,1
20250213,104700,125141370,15030,15010,15030,15010,515
20250213,104600,117404180,15010,15010,15010,15010,11
20250213,104500,117239070,15010,15010,15020,15010,17
20250213,104400,116983880,15010,15010,15010,15010,19
20250213,104300,116698690,15010,15010,15010,15010,21
20250213,104200,116383480,15010,15010,15010,15010,26
20250213,104100,115993220,15010,15010,15010,15010,13
20250213,104000,115798090,15010,15010,15010,15010,48
20250213,103900,115077610,15010,15010,15010,15010,26
20250213,103800,114687350,15010,15010,15010,15010,13
20250213,103700,114492220,15010,15020,15020,15010,14
20250213,103600,114282050,15020,15020,15020,15010,25
20250213,103500,113906700,15010,15020,15020,15010,521
20250213,103400,106082840,15020,15020,15020,15020,14
20250213,103300,105872560,15020,15020,15020,15020,15
20250213,103200,105647260,15020,15020,15020,15020,5
20250213,103100,105572160,15020,15030,15030,15020,8
20250213,103000,105451990,15030,15040,15040,15030,28
20250213,102900,105031100,15030,15030,15030,15030,18
20250213,102800,104760560,15030,15030,15030,15030,8
20250213,102700,104640320,15030,15030,15030,15030,43
20250213,102600,103994030,15040,15040,15040,15040,0
20250213,102500,103994030,15040,15050,15050,15040,4
20250213,102400,103933860,15060,15030,15060,15030,4383
20250213,102300,38024430,15030,15040,15040,15030,24
20250213,102200,37663630,15030,15040,15040,15030,13
20250213,102100,37468190,15040,15040,15040,15030,79
20250213,102000,36280210,15050,15050,15050,15050,1
20250213,101900,36265160,15040,15040,15040,15040,17
20250213,101800,36009480,15040,15050,15050,15040,8
20250213,101700,35889140,15040,15040,15040,15040,0
20250213,101600,35889140,15040,15050,15050,15040,13
20250213,101500,35693580,15050,15050,15050,15050,9
20250213,101400,35558130,15040,15040,15040,15040,0
20250213,101300,35558130,15040,15040,15050,15040,11
20250213,101200,35392660,15040,15030,15040,15030,90
20250213,101100,34039500,15030,15030,15030,15030,0
20250213,101000,34039500,15030,15040,15040,15030,9
20250213,100900,33904150,15040,15040,15040,15040,13
20250213,100800,33708630,15040,15050,15050,15040,5
20250213,100700,33633420,15040,15040,15040,15040,8
20250213,100600,33513100,15040,15040,15040,15040,54
20250213,100500,32700940,15030,15030,15040,15030,16
20250213,100400,32460390,15030,15030,15030,15030,95
20250213,100300,31032540,15040,15030,15040,15030,74
20250213,100200,29919620,15050,15050,15050,15050,4
20250213,100100,29859420,15040,15030,15040,15030,10
20250213,100000,29709050,15040,15040,15040,15030,70
20250213,095900,28656360,15030,15040,15050,15030,247
20250213,095800,24941630,15050,15060,15060,15050,602
20250213,095700,15879710,15060,15060,15060,15060,4
20250213,095600,15819470,15060,15060,15060,15060,11
20250213,095500,15653810,15070,15060,15070,15060,27
20250213,095400,15246990,15070,15070,15070,15070,3
20250213,095300,15201780,15060,15060,15060,15060,10
20250213,095200,15051180,15070,15070,15070,15070,43
20250213,095100,14403170,15080,15080,15080,15080,0
20250213,095000,14403170,15080,15080,15080,15080,0
20250213,094900,14403170,15080,15070,15080,15070,12
20250213,094800,14222300,15080,15080,15110,15080,12
20250213,094700,14041210,15070,15070,15070,15070,6
20250213,094600,13950790,15070,15060,15070,15060,40
20250213,094500,13348040,15070,15070,15080,15060,8
20250213,094400,13227520,15060,15060,15060,15060,6
20250213,094300,13137160,15070,15070,15070,15070,2
20250213,094200,13107020,15060,15060,15060,15060,10
20250213,094100,12956420,15060,15070,15070,15060,8
20250213,094000,12835880,15080,15080,15080,15080,14
20250213,093900,12624760,15070,15080,15080,15070,9
20250213,093800,12489120,15070,15080,15080,15070,7
20250213,093700,12383610,15090,15090,15090,15090,9
20250213,093600,12247800,15080,15090,15090,15080,17
20250213,093500,11991410,15080,15090,15090,15080,8
20250213,093400,11870740,15090,15080,15090,15080,96
20250213,093300,10422140,15080,15090,15090,15080,18
20250213,093200,10150590,15080,15090,15090,15080,16
20250213,093100,9909240,15100,15110,15110,15100,129
20250213,093000,7961200,15110,15110,15110,15100,14
20250213,092900,7749780,15110,15110,15110,15110,2
20250213,092800,7719560,15120,15120,15120,15120,1
20250213,092700,7704440,15120,15130,15130,15120,63
20250213,092600,6751770,15130,15140,15140,15130,5
20250213,092500,6676110,15130,15130,15130,15130,1
20250213,092400,6660980,15140,15130,15140,15130,18
20250213,092300,6388630,15140,15140,15140,15140,1
20250213,092200,6373490,15130,15130,15130,15130,4
20250213,092100,6312970,15130,15140,15140,15130,4
20250213,092000,6252440,15130,15130,15130,15130,0
20250213,091900,6252440,15130,15140,15140,15130,3
20250213,091800,6207040,15150,15140,15150,15140,4
20250213,091700,6146470,15150,15150,15150,15150,0
20250213,091600,6146470,15150,15150,15150,15150,10
20250213,091500,5994970,15150,15140,15150,15140,8
20250213,091400,5873840,15150,15150,15150,15150,9
20250213,091300,5737490,15150,15150,15150,15150,1
20250213,091200,5722340,15140,15140,15150,15140,18
20250213,091100,5449810,15150,15160,15160,15150,3
20250213,091000,5404350,15150,15150,15150,15150,2
20250213,090900,5374050,15150,15150,15150,15150,2
20250213,090800,5343750,15160,15160,15160,15160,0
20250213,090700,5343750,15160,15150,15160,15150,14
20250213,090600,5131570,15150,15150,15150,15150,6
20250213,090500,5040670,15140,15140,15140,15140,3
20250213,090400,4995250,15140,15140,15140,15140,1
20250213,090300,4980110,15110,15110,15110,15110,2
20250213,090200,4949890,15100,15100,15100,15090,302
20250213,090100,392680,15160,15100,15160,15100,4
20250213,090000,332220,15100,15110,15110,15100,22
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 190700 434552910 15200 15200 15200 15200 562
3 20250213 190600 434552910 15200 15200 15200 15200 0
4 20250213 190500 434552910 15200 15200 15200 15200 0
5 20250213 190400 434552910 15200 15200 15200 15200 0
6 20250213 190300 434552910 15200 15200 15200 15200 0
7 20250213 190200 434552910 15200 15200 15200 15200 0
8 20250213 190100 434552910 15200 15200 15200 15200 0
9 20250213 190000 434552910 15200 15200 15200 15200 0
10 20250213 185900 434552910 15200 15200 15200 15200 0
11 20250213 185800 434552910 15200 15200 15200 15200 0
12 20250213 185700 434552910 15200 15200 15200 15200 0
13 20250213 185600 434552910 15200 15200 15200 15200 0
14 20250213 185500 434552910 15200 15200 15200 15200 0
15 20250213 185400 434552910 15200 15200 15200 15200 0
16 20250213 185300 434552910 15200 15200 15200 15200 0
17 20250213 185200 434552910 15200 15200 15200 15200 0
18 20250213 185100 434552910 15200 15200 15200 15200 0
19 20250213 185000 434552910 15200 15200 15200 15200 0
20 20250213 184900 434552910 15200 15200 15200 15200 0
21 20250213 184800 434552910 15200 15200 15200 15200 0
22 20250213 184700 434552910 15200 15200 15200 15200 0
23 20250213 184600 434552910 15200 15200 15200 15200 0
24 20250213 184500 434552910 15200 15200 15200 15200 0
25 20250213 184400 434552910 15200 15200 15200 15200 0
26 20250213 184300 434552910 15200 15200 15200 15200 0
27 20250213 184200 434552910 15200 15200 15200 15200 0
28 20250213 184100 434552910 15200 15200 15200 15200 0
29 20250213 184000 434552910 15200 15200 15200 15200 0
30 20250213 183900 434552910 15200 15200 15200 15200 0
31 20250213 183800 434552910 15200 15200 15200 15200 0
32 20250213 183700 434552910 15200 15200 15200 15200 562
33 20250213 183600 434552910 15200 15200 15200 15200 0
34 20250213 183500 434552910 15200 15200 15200 15200 0
35 20250213 183400 434552910 15200 15200 15200 15200 0
36 20250213 183300 434552910 15200 15200 15200 15200 0
37 20250213 183200 434552910 15200 15200 15200 15200 0
38 20250213 183100 434552910 15200 15200 15200 15200 0
39 20250213 183000 434552910 15200 15200 15200 15200 0
40 20250213 182900 434552910 15200 15200 15200 15200 0
41 20250213 182800 434552910 15200 15200 15200 15200 0
42 20250213 182700 434552910 15200 15200 15200 15200 0
43 20250213 182600 434552910 15200 15200 15200 15200 0
44 20250213 182500 434552910 15200 15200 15200 15200 0
45 20250213 182400 434552910 15200 15200 15200 15200 0
46 20250213 182300 434552910 15200 15200 15200 15200 0
47 20250213 182200 434552910 15200 15200 15200 15200 0
48 20250213 182100 434552910 15200 15200 15200 15200 0
49 20250213 182000 434552910 15200 15200 15200 15200 0
50 20250213 181900 434552910 15200 15200 15200 15200 0
51 20250213 181800 434552910 15200 15200 15200 15200 0
52 20250213 181700 434552910 15200 15200 15200 15200 0
53 20250213 181600 434552910 15200 15200 15200 15200 0
54 20250213 181500 434552910 15200 15200 15200 15200 0
55 20250213 181400 434552910 15200 15200 15200 15200 0
56 20250213 181300 434552910 15200 15200 15200 15200 0
57 20250213 181200 434552910 15200 15200 15200 15200 0
58 20250213 181100 434552910 15200 15200 15200 15200 0
59 20250213 181000 434552910 15200 15200 15200 15200 0
60 20250213 180900 434552910 15200 15200 15200 15200 0
61 20250213 180800 434552910 15200 15200 15200 15200 0
62 20250213 180700 434552910 15200 15200 15200 15200 562
63 20250213 180600 434552910 15200 15200 15200 15200 0
64 20250213 180500 434552910 15200 15200 15200 15200 0
65 20250213 180400 434552910 15200 15200 15200 15200 0
66 20250213 180300 434552910 15200 15200 15200 15200 0
67 20250213 180200 434552910 15200 15200 15200 15200 0
68 20250213 180100 434552910 15200 15200 15200 15200 0
69 20250213 180000 434552910 15200 15200 15200 15200 0
70 20250213 175900 434552910 15200 15200 15200 15200 0
71 20250213 175800 434552910 15200 15200 15200 15200 0
72 20250213 175700 434552910 15200 15200 15200 15200 0
73 20250213 175600 434552910 15200 15200 15200 15200 0
74 20250213 175500 434552910 15200 15200 15200 15200 0
75 20250213 175400 434552910 15200 15200 15200 15200 0
76 20250213 175300 434552910 15200 15200 15200 15200 0
77 20250213 175200 434552910 15200 15200 15200 15200 0
78 20250213 175100 434552910 15200 15200 15200 15200 0
79 20250213 175000 434552910 15200 15200 15200 15200 0
80 20250213 174900 434552910 15200 15200 15200 15200 0
81 20250213 174800 434552910 15200 15200 15200 15200 0
82 20250213 174700 434552910 15200 15200 15200 15200 0
83 20250213 174600 434552910 15200 15200 15200 15200 0
84 20250213 174500 434552910 15200 15200 15200 15200 0
85 20250213 174400 434552910 15200 15200 15200 15200 0
86 20250213 174300 434552910 15200 15200 15200 15200 0
87 20250213 174200 434552910 15200 15200 15200 15200 0
88 20250213 174100 434552910 15200 15200 15200 15200 0
89 20250213 174000 434552910 15200 15200 15200 15200 0
90 20250213 173900 434552910 15200 15200 15200 15200 0
91 20250213 173800 434552910 15200 15200 15200 15200 0
92 20250213 173700 434552910 15200 15200 15200 15200 562
93 20250213 173600 434552910 15200 15200 15200 15200 0
94 20250213 173500 434552910 15200 15200 15200 15200 0
95 20250213 173400 434552910 15200 15200 15200 15200 0
96 20250213 173300 434552910 15200 15200 15200 15200 0
97 20250213 173200 434552910 15200 15200 15200 15200 0
98 20250213 173100 434552910 15200 15200 15200 15200 0
99 20250213 173000 434552910 15200 15200 15200 15200 0
100 20250213 172900 434552910 15200 15200 15200 15200 0
101 20250213 172800 434552910 15200 15200 15200 15200 0
102 20250213 172700 434552910 15200 15200 15200 15200 0
103 20250213 172600 434552910 15200 15200 15200 15200 0
104 20250213 172500 434552910 15200 15200 15200 15200 0
105 20250213 172400 434552910 15200 15200 15200 15200 0
106 20250213 172300 434552910 15200 15200 15200 15200 0
107 20250213 172200 434552910 15200 15200 15200 15200 0
108 20250213 172100 434552910 15200 15200 15200 15200 0
109 20250213 172000 434552910 15200 15200 15200 15200 0
110 20250213 171900 434552910 15200 15200 15200 15200 0
111 20250213 171800 434552910 15200 15200 15200 15200 0
112 20250213 171700 434552910 15200 15200 15200 15200 0
113 20250213 171600 434552910 15200 15200 15200 15200 0
114 20250213 171500 434552910 15200 15200 15200 15200 0
115 20250213 171400 434552910 15200 15200 15200 15200 0
116 20250213 171300 434552910 15200 15200 15200 15200 0
117 20250213 171200 434552910 15200 15200 15200 15200 0
118 20250213 171100 434552910 15200 15200 15200 15200 0
119 20250213 171000 434552910 15200 15200 15200 15200 0
120 20250213 170900 434552910 15200 15200 15200 15200 0
121 20250213 170800 434552910 15200 15200 15200 15200 0
122 20250213 170700 434552910 15200 15200 15200 15200 562
123 20250213 170600 434552910 15200 15200 15200 15200 0
124 20250213 170500 434552910 15200 15200 15200 15200 0
125 20250213 170400 434552910 15200 15200 15200 15200 0
126 20250213 170300 434552910 15200 15200 15200 15200 0
127 20250213 170200 434552910 15200 15200 15200 15200 0
128 20250213 170100 434552910 15200 15200 15200 15200 0
129 20250213 170000 434552910 15200 15200 15200 15200 0
130 20250213 165900 434552910 15200 15200 15200 15200 0
131 20250213 165800 434552910 15200 15200 15200 15200 0
132 20250213 165700 434552910 15200 15200 15200 15200 0
133 20250213 165600 434552910 15200 15200 15200 15200 0
134 20250213 165500 434552910 15200 15200 15200 15200 0
135 20250213 165400 434552910 15200 15200 15200 15200 0
136 20250213 165300 434552910 15200 15200 15200 15200 0
137 20250213 165200 434552910 15200 15200 15200 15200 0
138 20250213 165100 434552910 15200 15200 15200 15200 0
139 20250213 165000 434552910 15200 15200 15200 15200 0
140 20250213 164900 434552910 15200 15200 15200 15200 0
141 20250213 164800 434552910 15200 15200 15200 15200 0
142 20250213 164700 434552910 15200 15200 15200 15200 0
143 20250213 164600 434552910 15200 15200 15200 15200 0
144 20250213 164500 434552910 15200 15200 15200 15200 0
145 20250213 164400 434552910 15200 15200 15200 15200 0
146 20250213 164300 434552910 15200 15200 15200 15200 0
147 20250213 164200 434552910 15200 15200 15200 15200 0
148 20250213 164100 434552910 15200 15200 15200 15200 0
149 20250213 164000 434552910 15200 15200 15200 15200 0
150 20250213 163900 434552910 15200 15200 15200 15200 0
151 20250213 163800 434552910 15200 15200 15200 15200 0
152 20250213 163700 434552910 15200 15200 15200 15200 562
153 20250213 163600 434552910 15200 15200 15200 15200 0
154 20250213 163500 434552910 15200 15200 15200 15200 0
155 20250213 163400 434552910 15200 15200 15200 15200 0
156 20250213 163300 434552910 15200 15200 15200 15200 0
157 20250213 163200 434552910 15200 15200 15200 15200 0
158 20250213 163100 434552910 15200 15200 15200 15200 0
159 20250213 163000 434552910 15200 15200 15200 15200 0
160 20250213 162900 434552910 15200 15200 15200 15200 0
161 20250213 162800 434552910 15200 15200 15200 15200 0
162 20250213 162700 434552910 15200 15200 15200 15200 0
163 20250213 162600 434552910 15200 15200 15200 15200 0
164 20250213 162500 434552910 15200 15200 15200 15200 0
165 20250213 162400 434552910 15200 15200 15200 15200 0
166 20250213 162300 434552910 15200 15200 15200 15200 0
167 20250213 162200 434552910 15200 15200 15200 15200 0
168 20250213 162100 434552910 15200 15200 15200 15200 0
169 20250213 162000 434552910 15200 15200 15200 15200 0
170 20250213 161900 434552910 15200 15200 15200 15200 0
171 20250213 161800 434552910 15200 15200 15200 15200 0
172 20250213 161700 434552910 15200 15200 15200 15200 0
173 20250213 161600 434552910 15200 15200 15200 15200 0
174 20250213 161500 434552910 15200 15200 15200 15200 0
175 20250213 161400 434552910 15200 15200 15200 15200 0
176 20250213 161300 434552910 15200 15200 15200 15200 0
177 20250213 161200 434552910 15200 15200 15200 15200 0
178 20250213 161100 434552910 15200 15200 15200 15200 0
179 20250213 161000 434552910 15200 15200 15200 15200 0
180 20250213 160900 434552910 15200 15200 15200 15200 0
181 20250213 160800 434552910 15200 15200 15200 15200 0
182 20250213 160700 434552910 15200 15200 15200 15200 562
183 20250213 160600 434552910 15200 15200 15200 15200 0
184 20250213 160500 434552910 15200 15200 15200 15200 0
185 20250213 160400 434552910 15200 15200 15200 15200 0
186 20250213 160300 434552910 15200 15200 15200 15200 0
187 20250213 160200 434552910 15200 15200 15200 15200 0
188 20250213 160100 434552910 15200 15200 15200 15200 0
189 20250213 160000 434552910 15200 15200 15200 15200 0
190 20250213 155900 434552910 15200 15200 15200 15200 0
191 20250213 155800 434552910 15200 15200 15200 15200 0
192 20250213 155700 434552910 15200 15200 15200 15200 0
193 20250213 155600 434552910 15200 15200 15200 15200 0
194 20250213 155500 434552910 15200 15200 15200 15200 0
195 20250213 155400 434552910 15200 15200 15200 15200 0
196 20250213 155300 434552910 15200 15200 15200 15200 0
197 20250213 155200 434552910 15200 15200 15200 15200 0
198 20250213 155100 434552910 15200 15200 15200 15200 0
199 20250213 155000 434552910 15200 15200 15200 15200 0
200 20250213 154900 434552910 15200 15200 15200 15200 0
201 20250213 154800 434552910 15200 15200 15200 15200 0
202 20250213 154700 434552910 15200 15200 15200 15200 0
203 20250213 154600 434552910 15200 15200 15200 15200 0
204 20250213 154500 434552910 15200 15200 15200 15200 0
205 20250213 154400 434552910 15200 15200 15200 15200 0
206 20250213 154300 434552910 15200 15200 15200 15200 0
207 20250213 154200 434552910 15200 15200 15200 15200 0
208 20250213 154100 434552910 15200 15200 15200 15200 0
209 20250213 154000 434552910 15200 15200 15200 15200 0
210 20250213 153900 434552910 15200 15200 15200 15200 0
211 20250213 153800 434552910 15200 15200 15200 15200 0
212 20250213 153700 434552910 15200 15200 15200 15200 562
213 20250213 153600 434552910 15200 15200 15200 15200 0
214 20250213 153500 434552910 15200 15200 15200 15200 0
215 20250213 153400 434552910 15200 15200 15200 15200 0
216 20250213 153300 434552910 15200 15200 15200 15200 0
217 20250213 153200 434552910 15200 15200 15200 15200 0
218 20250213 153100 434552910 15200 15200 15200 15200 0
219 20250213 153000 434552910 15200 15200 15200 15200 562
220 20250213 152900 426010510 15120 15120 15120 15120 0
221 20250213 152800 426010510 15120 15120 15120 15120 0
222 20250213 152700 426010510 15120 15120 15120 15120 0
223 20250213 152600 426010510 15120 15120 15120 15120 0
224 20250213 152500 426010510 15120 15120 15120 15120 0
225 20250213 152400 426010510 15120 15120 15120 15120 0
226 20250213 152300 426010510 15120 15120 15120 15120 0
227 20250213 152200 426010510 15120 15120 15120 15120 0
228 20250213 152100 426010510 15120 15120 15120 15120 0
229 20250213 152000 426010510 15120 15120 15120 15120 0
230 20250213 151900 426010510 15120 15120 15150 15120 16
231 20250213 151800 425768480 15140 15130 15140 15120 15
232 20250213 151700 425541500 15120 15130 15130 15120 44
233 20250213 151600 424875800 15140 15140 15140 15130 31
234 20250213 151500 424406670 15140 15120 15140 15120 165
235 20250213 151400 421908670 15120 15120 15130 15120 55
236 20250213 151300 421076770 15120 15140 15140 15120 31
237 20250213 151200 420607730 15140 15140 15140 15140 17
238 20250213 151100 420350350 15150 15170 15170 15150 566
239 20250213 151000 411764340 15170 15190 15190 15170 15
240 20250213 150900 411536610 15190 15190 15190 15190 15
241 20250213 150800 411308760 15190 15200 15200 15190 599
242 20250213 150700 402204000 15200 15220 15220 15200 389
243 20250213 150600 396286350 15220 15220 15220 15220 615
244 20250213 150500 386926050 15220 15230 15230 15220 31
245 20250213 150400 386454010 15230 15210 15230 15210 103
246 20250213 150300 384886090 15210 15200 15210 15200 8
247 20250213 150200 384764420 15210 15210 15210 15210 325
248 20250213 150100 379821170 15210 15210 15220 15200 107
249 20250213 150000 378193310 15200 15210 15210 15200 56
250 20250213 145900 377341600 15210 15210 15220 15210 456
251 20250213 145800 370401380 15210 15220 15220 15200 527
252 20250213 145700 362381290 15220 15220 15220 15220 12
253 20250213 145600 362198650 15240 15230 15240 15220 1856
254 20250213 145500 333931900 15230 15180 15230 15180 940
255 20250213 145400 319647770 15170 15170 15170 15170 11
256 20250213 145300 319480900 15170 15170 15170 15170 56
257 20250213 145200 318631380 15170 15160 15170 15160 33
258 20250213 145100 318131090 15160 15150 15160 15150 188
259 20250213 145000 315281050 15150 15150 15150 15150 29
260 20250213 144900 314841700 15150 15150 15150 15150 90
261 20250213 144800 313478200 15140 15130 15140 15130 175
262 20250213 144700 310828720 15130 15120 15130 15120 60
263 20250213 144600 309920950 15120 15100 15130 15100 198
264 20250213 144500 306929000 15100 15100 15100 15100 6
265 20250213 144400 306838400 15100 15100 15110 15100 236
266 20250213 144300 303274780 15090 15090 15090 15080 210
267 20250213 144200 300105890 15090 15090 15090 15090 15
268 20250213 144100 299879540 15090 15090 15090 15090 5
269 20250213 144000 299804090 15090 15090 15100 15090 39
270 20250213 143900 299215480 15100 15090 15100 15090 37
271 20250213 143800 298656820 15090 15090 15090 15090 35
272 20250213 143700 298128670 15100 15090 15100 15090 122
273 20250213 143600 296287190 15100 15100 15100 15090 19
274 20250213 143500 296000420 15090 15090 15090 15090 32
275 20250213 143400 295517540 15090 15080 15090 15080 106
276 20250213 143300 293918610 15070 15050 15070 15050 261
277 20250213 143200 289986640 15060 15050 15060 15050 39
278 20250213 143100 289399670 15050 15050 15050 15050 10
279 20250213 143000 289249170 15050 15040 15050 15040 28
280 20250213 142900 288827830 15040 15030 15040 15020 302
281 20250213 142800 284286430 15030 15030 15030 15030 213
282 20250213 142700 281085040 15030 15030 15040 15030 12
283 20250213 142600 280904670 15030 15030 15030 15030 29
284 20250213 142500 280468800 15030 15040 15040 15030 31
285 20250213 142400 280002570 15040 15030 15040 15030 65
286 20250213 142300 279025020 15030 15030 15040 15030 154
287 20250213 142200 276709190 15030 15030 15030 15030 5
288 20250213 142100 276634040 15030 15030 15030 15030 5
289 20250213 142000 276558890 15030 15040 15040 15030 39
290 20250213 141900 275972640 15030 15030 15030 15030 7
291 20250213 141800 275867430 15030 15030 15030 15030 3
292 20250213 141700 275822340 15030 15030 15030 15030 30
293 20250213 141600 275371440 15030 15030 15040 15030 41
294 20250213 141500 274754880 15030 15030 15030 15030 4
295 20250213 141400 274694760 15030 15040 15040 15030 33
296 20250213 141300 274198730 15040 15030 15040 15030 200
297 20250213 141200 271191360 15030 15030 15030 15030 8
298 20250213 141100 271071120 15030 15030 15040 15030 68
299 20250213 141000 270048460 15030 15010 15030 15010 235
300 20250213 140900 266517830 15020 15020 15020 15020 45
301 20250213 140800 265841930 15020 15020 15020 15010 10
302 20250213 140700 265691760 15020 15010 15020 15010 69
303 20250213 140600 264655390 15020 15020 15020 15010 29
304 20250213 140500 264219820 15020 15020 15020 15010 21
305 20250213 140400 263904410 15020 15020 15020 15020 49
306 20250213 140300 263168430 15020 15020 15020 15020 27
307 20250213 140200 262762890 15020 15020 15030 15020 41
308 20250213 140100 262147000 15020 15020 15030 15020 5
309 20250213 140000 262071890 15020 15040 15040 15020 79
310 20250213 135900 260884560 15030 15030 15040 15030 59
311 20250213 135800 259997780 15020 15020 15020 15020 17
312 20250213 135700 259742440 15020 15020 15020 15020 55
313 20250213 135600 258916340 15020 15020 15020 15020 14
314 20250213 135500 258706060 15020 15020 15020 15020 2
315 20250213 135400 258676020 15020 15030 15030 15020 225
316 20250213 135300 255296470 15020 15020 15020 15020 10
317 20250213 135200 255146270 15030 15020 15030 15020 21
318 20250213 135100 254830780 15020 15020 15030 15020 92
319 20250213 135000 253448290 15030 15030 15030 15020 75
320 20250213 134900 252321150 15030 15030 15030 15030 40
321 20250213 134800 251719950 15030 15030 15030 15030 59
322 20250213 134700 250833180 15030 15030 15030 15030 35
323 20250213 134600 250307130 15030 15030 15030 15030 25
324 20250213 134500 249931380 15030 15030 15030 15030 16
325 20250213 134400 249690900 15030 15040 15040 15030 13
326 20250213 134300 249495410 15030 15030 15030 15030 37
327 20250213 134200 248939300 15040 15040 15040 15040 3
328 20250213 134100 248894180 15030 15030 15030 15030 20
329 20250213 134000 248593580 15040 15030 15040 15030 26
330 20250213 133900 248202790 15030 15030 15030 15030 10
331 20250213 133800 248052490 15030 15020 15030 15020 16
332 20250213 133700 247812060 15020 15030 15030 15020 53
333 20250213 133600 247015500 15020 15020 15020 15020 10
334 20250213 133500 246865300 15020 15030 15040 15020 69
335 20250213 133400 245827580 15030 15030 15040 15020 151
336 20250213 133300 243557090 15020 15020 15020 15020 0
337 20250213 133200 243557090 15020 15030 15030 15020 13
338 20250213 133100 243361800 15030 15020 15030 15020 60
339 20250213 133000 242460100 15030 15020 15030 15020 6
340 20250213 132900 242369960 15020 15030 15030 15020 13
341 20250213 132800 242174670 15040 15040 15040 15040 16
342 20250213 132700 241934030 15040 15040 15040 15040 11
343 20250213 132600 241768590 15040 15030 15040 15030 9
344 20250213 132500 241633240 15030 15020 15050 15020 112
345 20250213 132400 239948480 15020 15020 15030 15020 82
346 20250213 132300 238716320 15020 15020 15020 15020 37
347 20250213 132200 238160580 15020 15020 15030 15020 35
348 20250213 132100 237634710 15030 15030 15030 15030 7
349 20250213 132000 237529500 15030 15030 15030 15020 62
350 20250213 131900 236597990 15020 15020 15020 15020 8
351 20250213 131800 236477830 15020 15030 15030 15020 43
352 20250213 131700 235831960 15030 15030 15030 15030 181
353 20250213 131600 233111530 15030 15030 15030 15030 14
354 20250213 131500 232901110 15030 15030 15030 15030 3
355 20250213 131400 232856020 15030 15030 15040 15030 53
356 20250213 131300 232059320 15030 15020 15030 15020 12
357 20250213 131200 231879060 15040 15020 15040 15020 22
358 20250213 131100 231548200 15030 15020 15030 15020 78
359 20250213 131000 230376270 15030 15030 15030 15030 0
360 20250213 130900 230376270 15030 15020 15030 15010 40
361 20250213 130800 229775280 15030 15030 15030 15010 963
362 20250213 130700 215319630 15020 15030 15030 15020 129
363 20250213 130600 213381570 15030 15040 15040 15030 38
364 20250213 130500 212810060 15030 15030 15040 15030 77
365 20250213 130400 211652740 15030 15030 15040 15030 19
366 20250213 130300 211367160 15030 15030 15030 15030 30
367 20250213 130200 210916260 15040 15040 15040 15040 5
368 20250213 130100 210841060 15050 15040 15050 15040 4
369 20250213 130000 210780890 15040 15040 15040 15040 62
370 20250213 125900 209848410 15040 15040 15040 15040 5
371 20250213 125800 209773210 15040 15040 15040 15040 14
372 20250213 125700 209562650 15050 15050 15050 15050 2
373 20250213 125600 209532550 15050 15050 15060 15050 24
374 20250213 125500 209171290 15050 15040 15060 15040 39
375 20250213 125400 208584430 15050 15040 15050 15040 31
376 20250213 125300 208118180 15050 15040 15050 15040 15
377 20250213 125200 207892560 15050 15040 15050 15040 35
378 20250213 125100 207366140 15040 15040 15040 15040 36
379 20250213 125000 206824700 15050 15050 15050 15050 0
380 20250213 124900 206824700 15050 15050 15050 15050 28
381 20250213 124800 206403300 15050 15060 15060 15050 33
382 20250213 124700 205906640 15050 15050 15050 15050 1
383 20250213 124600 205891590 15060 15040 15060 15040 114
384 20250213 124500 204175220 15040 15040 15040 15040 178
385 20250213 124400 201498100 15020 15050 15050 15020 7
386 20250213 124300 201392890 15050 15030 15050 15020 245
387 20250213 124200 197712170 15040 15030 15040 15020 284
388 20250213 124100 193443590 15010 15010 15010 15010 0
389 20250213 124000 193443590 15010 15010 15020 15010 157
390 20250213 123900 191085620 15020 15010 15030 15010 16
391 20250213 123800 190845410 15020 15020 15020 15020 0
392 20250213 123700 190845410 15020 15020 15020 15020 44
393 20250213 123600 190184530 15030 15030 15030 15030 1
394 20250213 123500 190169500 15020 15020 15020 15020 34
395 20250213 123400 189658820 15010 15020 15020 15010 53
396 20250213 123300 188863000 15010 15020 15020 15010 30
397 20250213 123200 188412520 15010 15010 15010 15010 0
398 20250213 123100 188412520 15010 15020 15020 15010 49
399 20250213 123000 187676640 15020 15010 15020 15010 13
400 20250213 122900 187481480 15020 15020 15020 15010 84
401 20250213 122800 186220440 15020 15020 15020 15020 37
402 20250213 122700 185664700 15020 15030 15030 15020 9
403 20250213 122600 185529450 15020 15020 15020 15020 20
404 20250213 122500 185229050 15020 15020 15020 15020 213
405 20250213 122400 182029790 15030 15020 15030 15020 21
406 20250213 122300 181714300 15020 15020 15020 15020 0
407 20250213 122200 181714300 15020 15030 15030 15020 43
408 20250213 122100 181068370 15020 15020 15020 15020 17
409 20250213 122000 180813030 15030 15030 15030 15020 33
410 20250213 121900 180317140 15020 15020 15030 15020 42
411 20250213 121800 179686230 15020 15020 15020 15020 8
412 20250213 121700 179566070 15020 15020 15020 15020 13
413 20250213 121600 179370810 15020 15030 15030 15020 33
414 20250213 121500 178875080 15020 15020 15020 15020 13
415 20250213 121400 178679820 15020 15020 15020 15020 4
416 20250213 121300 178619740 15020 15030 15030 15020 17
417 20250213 121200 178364330 15060 15020 15060 15020 176
418 20250213 121100 175718290 15020 15020 15020 15020 38
419 20250213 121000 175147530 15020 15020 15020 15020 14
420 20250213 120900 174937250 15030 15020 15030 15020 13
421 20250213 120800 174741920 15020 15020 15020 15020 36
422 20250213 120700 174201200 15020 15020 15020 15020 21
423 20250213 120600 173885780 15020 15030 15030 15020 38
424 20250213 120500 173314860 15020 15020 15020 15020 35
425 20250213 120400 172789160 15030 15030 15030 15030 27
426 20250213 120300 172383350 15020 15020 15030 15020 18
427 20250213 120200 172112940 15020 15020 15020 15020 30
428 20250213 120100 171662340 15020 15020 15030 15020 194
429 20250213 120000 168748380 15020 15020 15020 15020 55
430 20250213 115900 167922280 15020 15020 15020 15020 98
431 20250213 115800 166450320 15020 15020 15030 15020 27
432 20250213 115700 166044710 15020 15020 15020 15020 23
433 20250213 115600 165699250 15020 15020 15020 15020 53
434 20250213 115500 164903190 15020 15020 15020 15020 19
435 20250213 115400 164617810 15020 15020 15030 15020 22
436 20250213 115300 164287300 15020 15020 15020 15020 31
437 20250213 115200 163821680 15020 15020 15020 15020 15
438 20250213 115100 163596380 15030 15020 15030 15020 14
439 20250213 115000 163386030 15030 15020 15030 15020 29
440 20250213 114900 162950270 15030 15020 15030 15020 184
441 20250213 114800 160186020 15020 15020 15020 15020 213
442 20250213 114700 156986760 15030 15020 15030 15020 55
443 20250213 114600 156160300 15020 15030 15030 15020 15
444 20250213 114500 155934860 15020 15020 15030 15020 112
445 20250213 114400 154251900 15030 15030 15030 15020 33
446 20250213 114300 153755970 15020 15020 15020 15020 14
447 20250213 114200 153545690 15020 15020 15030 15020 40
448 20250213 114100 152944820 15020 15030 15030 15020 88
449 20250213 114000 151622340 15030 15030 15030 15030 1
450 20250213 113900 151607310 15020 15030 15030 15020 95
451 20250213 113800 150179500 15030 15040 15040 15030 322
452 20250213 113700 145338960 15040 15040 15040 15040 24
453 20250213 113600 144978000 15040 15030 15040 15030 26
454 20250213 113500 144587130 15040 15030 15040 15030 18
455 20250213 113400 144316450 15030 15030 15030 15030 10
456 20250213 113300 144166150 15040 15040 15040 15040 9
457 20250213 113200 144030790 15030 15040 15040 15030 20
458 20250213 113100 143730110 15040 15030 15040 15030 79
459 20250213 113000 142542490 15020 15030 15030 15020 13
460 20250213 112900 142347210 15030 15020 15030 15020 36
461 20250213 112800 141806290 15020 15030 15030 15020 15
462 20250213 112700 141580860 15020 15020 15020 15020 10
463 20250213 112600 141430660 15030 15030 15030 15020 78
464 20250213 112500 140258350 15030 15030 15030 15030 44
465 20250213 112400 139597030 15030 15030 15030 15030 16
466 20250213 112300 139356550 15030 15030 15030 15030 12
467 20250213 112200 139176190 15030 15030 15040 15030 31
468 20250213 112100 138710180 15030 15030 15030 15030 5
469 20250213 112000 138635030 15030 15030 15040 15030 103
470 20250213 111900 137086080 15030 15040 15040 15030 5
471 20250213 111800 137010890 15040 15040 15040 15040 30
472 20250213 111700 136559690 15040 15040 15040 15040 7
473 20250213 111600 136454410 15040 15030 15040 15030 31
474 20250213 111500 135988330 15030 15030 15030 15030 0
475 20250213 111400 135988330 15030 15040 15040 15030 48
476 20250213 111300 135266610 15030 15030 15030 15020 66
477 20250213 111200 134274710 15030 15030 15030 15030 7
478 20250213 111100 134169500 15030 15030 15030 15030 27
479 20250213 111000 133763690 15030 15030 15030 15030 6
480 20250213 110900 133673510 15030 15030 15030 15030 21
481 20250213 110800 133357880 15030 15020 15030 15020 68
482 20250213 110700 132336040 15020 15030 15030 15020 15
483 20250213 110600 132110690 15030 15030 15030 15030 46
484 20250213 110500 131419310 15020 15020 15020 15020 48
485 20250213 110400 130698350 15020 15020 15020 15020 28
486 20250213 110300 130277790 15030 15030 15030 15030 7
487 20250213 110200 130172580 15020 15020 15020 15020 21
488 20250213 110100 129857160 15010 15010 15020 15010 76
489 20250213 110000 128715740 15010 15010 15010 15010 0
490 20250213 105900 128715740 15010 15010 15010 15010 5
491 20250213 105800 128640690 15020 15010 15020 15010 26
492 20250213 105700 128250190 15020 15020 15020 15020 0
493 20250213 105600 128250190 15020 15010 15020 15010 27
494 20250213 105500 127844730 15010 15010 15010 15010 6
495 20250213 105400 127754670 15010 15010 15010 15010 4
496 20250213 105300 127694630 15010 15020 15020 15010 9
497 20250213 105200 127559500 15020 15020 15020 15020 31
498 20250213 105100 127093880 15020 15020 15020 15020 0
499 20250213 105000 127093880 15020 15010 15020 15010 60
500 20250213 104900 126192770 15020 15020 15020 15020 69
501 20250213 104800 125156390 15020 15020 15020 15020 1
502 20250213 104700 125141370 15030 15010 15030 15010 515
503 20250213 104600 117404180 15010 15010 15010 15010 11
504 20250213 104500 117239070 15010 15010 15020 15010 17
505 20250213 104400 116983880 15010 15010 15010 15010 19
506 20250213 104300 116698690 15010 15010 15010 15010 21
507 20250213 104200 116383480 15010 15010 15010 15010 26
508 20250213 104100 115993220 15010 15010 15010 15010 13
509 20250213 104000 115798090 15010 15010 15010 15010 48
510 20250213 103900 115077610 15010 15010 15010 15010 26
511 20250213 103800 114687350 15010 15010 15010 15010 13
512 20250213 103700 114492220 15010 15020 15020 15010 14
513 20250213 103600 114282050 15020 15020 15020 15010 25
514 20250213 103500 113906700 15010 15020 15020 15010 521
515 20250213 103400 106082840 15020 15020 15020 15020 14
516 20250213 103300 105872560 15020 15020 15020 15020 15
517 20250213 103200 105647260 15020 15020 15020 15020 5
518 20250213 103100 105572160 15020 15030 15030 15020 8
519 20250213 103000 105451990 15030 15040 15040 15030 28
520 20250213 102900 105031100 15030 15030 15030 15030 18
521 20250213 102800 104760560 15030 15030 15030 15030 8
522 20250213 102700 104640320 15030 15030 15030 15030 43
523 20250213 102600 103994030 15040 15040 15040 15040 0
524 20250213 102500 103994030 15040 15050 15050 15040 4
525 20250213 102400 103933860 15060 15030 15060 15030 4383
526 20250213 102300 38024430 15030 15040 15040 15030 24
527 20250213 102200 37663630 15030 15040 15040 15030 13
528 20250213 102100 37468190 15040 15040 15040 15030 79
529 20250213 102000 36280210 15050 15050 15050 15050 1
530 20250213 101900 36265160 15040 15040 15040 15040 17
531 20250213 101800 36009480 15040 15050 15050 15040 8
532 20250213 101700 35889140 15040 15040 15040 15040 0
533 20250213 101600 35889140 15040 15050 15050 15040 13
534 20250213 101500 35693580 15050 15050 15050 15050 9
535 20250213 101400 35558130 15040 15040 15040 15040 0
536 20250213 101300 35558130 15040 15040 15050 15040 11
537 20250213 101200 35392660 15040 15030 15040 15030 90
538 20250213 101100 34039500 15030 15030 15030 15030 0
539 20250213 101000 34039500 15030 15040 15040 15030 9
540 20250213 100900 33904150 15040 15040 15040 15040 13
541 20250213 100800 33708630 15040 15050 15050 15040 5
542 20250213 100700 33633420 15040 15040 15040 15040 8
543 20250213 100600 33513100 15040 15040 15040 15040 54
544 20250213 100500 32700940 15030 15030 15040 15030 16
545 20250213 100400 32460390 15030 15030 15030 15030 95
546 20250213 100300 31032540 15040 15030 15040 15030 74
547 20250213 100200 29919620 15050 15050 15050 15050 4
548 20250213 100100 29859420 15040 15030 15040 15030 10
549 20250213 100000 29709050 15040 15040 15040 15030 70
550 20250213 095900 28656360 15030 15040 15050 15030 247
551 20250213 095800 24941630 15050 15060 15060 15050 602
552 20250213 095700 15879710 15060 15060 15060 15060 4
553 20250213 095600 15819470 15060 15060 15060 15060 11
554 20250213 095500 15653810 15070 15060 15070 15060 27
555 20250213 095400 15246990 15070 15070 15070 15070 3
556 20250213 095300 15201780 15060 15060 15060 15060 10
557 20250213 095200 15051180 15070 15070 15070 15070 43
558 20250213 095100 14403170 15080 15080 15080 15080 0
559 20250213 095000 14403170 15080 15080 15080 15080 0
560 20250213 094900 14403170 15080 15070 15080 15070 12
561 20250213 094800 14222300 15080 15080 15110 15080 12
562 20250213 094700 14041210 15070 15070 15070 15070 6
563 20250213 094600 13950790 15070 15060 15070 15060 40
564 20250213 094500 13348040 15070 15070 15080 15060 8
565 20250213 094400 13227520 15060 15060 15060 15060 6
566 20250213 094300 13137160 15070 15070 15070 15070 2
567 20250213 094200 13107020 15060 15060 15060 15060 10
568 20250213 094100 12956420 15060 15070 15070 15060 8
569 20250213 094000 12835880 15080 15080 15080 15080 14
570 20250213 093900 12624760 15070 15080 15080 15070 9
571 20250213 093800 12489120 15070 15080 15080 15070 7
572 20250213 093700 12383610 15090 15090 15090 15090 9
573 20250213 093600 12247800 15080 15090 15090 15080 17
574 20250213 093500 11991410 15080 15090 15090 15080 8
575 20250213 093400 11870740 15090 15080 15090 15080 96
576 20250213 093300 10422140 15080 15090 15090 15080 18
577 20250213 093200 10150590 15080 15090 15090 15080 16
578 20250213 093100 9909240 15100 15110 15110 15100 129
579 20250213 093000 7961200 15110 15110 15110 15100 14
580 20250213 092900 7749780 15110 15110 15110 15110 2
581 20250213 092800 7719560 15120 15120 15120 15120 1
582 20250213 092700 7704440 15120 15130 15130 15120 63
583 20250213 092600 6751770 15130 15140 15140 15130 5
584 20250213 092500 6676110 15130 15130 15130 15130 1
585 20250213 092400 6660980 15140 15130 15140 15130 18
586 20250213 092300 6388630 15140 15140 15140 15140 1
587 20250213 092200 6373490 15130 15130 15130 15130 4
588 20250213 092100 6312970 15130 15140 15140 15130 4
589 20250213 092000 6252440 15130 15130 15130 15130 0
590 20250213 091900 6252440 15130 15140 15140 15130 3
591 20250213 091800 6207040 15150 15140 15150 15140 4
592 20250213 091700 6146470 15150 15150 15150 15150 0
593 20250213 091600 6146470 15150 15150 15150 15150 10
594 20250213 091500 5994970 15150 15140 15150 15140 8
595 20250213 091400 5873840 15150 15150 15150 15150 9
596 20250213 091300 5737490 15150 15150 15150 15150 1
597 20250213 091200 5722340 15140 15140 15150 15140 18
598 20250213 091100 5449810 15150 15160 15160 15150 3
599 20250213 091000 5404350 15150 15150 15150 15150 2
600 20250213 090900 5374050 15150 15150 15150 15150 2
601 20250213 090800 5343750 15160 15160 15160 15160 0
602 20250213 090700 5343750 15160 15150 15160 15150 14
603 20250213 090600 5131570 15150 15150 15150 15150 6
604 20250213 090500 5040670 15140 15140 15140 15140 3
605 20250213 090400 4995250 15140 15140 15140 15140 1
606 20250213 090300 4980110 15110 15110 15110 15110 2
607 20250213 090200 4949890 15100 15100 15100 15090 302
608 20250213 090100 392680 15160 15100 15160 15100 4
609 20250213 090000 332220 15100 15110 15110 15100 22