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

630
043370/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192800,175321270,10250,10250,10250,10250,156
20250213,192700,175321270,10250,10250,10250,10250,0
20250213,192600,175321270,10250,10250,10250,10250,0
20250213,192500,175321270,10250,10250,10250,10250,0
20250213,192400,175321270,10250,10250,10250,10250,0
20250213,192300,175321270,10250,10250,10250,10250,0
20250213,192200,175321270,10250,10250,10250,10250,0
20250213,192100,175321270,10250,10250,10250,10250,0
20250213,192000,175321270,10250,10250,10250,10250,0
20250213,191900,175321270,10250,10250,10250,10250,0
20250213,191800,175321270,10250,10250,10250,10250,0
20250213,191700,175321270,10250,10250,10250,10250,0
20250213,191600,175321270,10250,10250,10250,10250,0
20250213,191500,175321270,10250,10250,10250,10250,0
20250213,191400,175321270,10250,10250,10250,10250,0
20250213,191300,175321270,10250,10250,10250,10250,0
20250213,191200,175321270,10250,10250,10250,10250,0
20250213,191100,175321270,10250,10250,10250,10250,0
20250213,191000,175321270,10250,10250,10250,10250,0
20250213,190900,175321270,10250,10250,10250,10250,0
20250213,190800,175321270,10250,10250,10250,10250,0
20250213,190700,175321270,10250,10250,10250,10250,0
20250213,190600,175321270,10250,10250,10250,10250,0
20250213,190500,175321270,10250,10250,10250,10250,0
20250213,190400,175321270,10250,10250,10250,10250,0
20250213,190300,175321270,10250,10250,10250,10250,0
20250213,190200,175321270,10250,10250,10250,10250,0
20250213,190100,175321270,10250,10250,10250,10250,0
20250213,190000,175321270,10250,10250,10250,10250,0
20250213,185900,175321270,10250,10250,10250,10250,0
20250213,185800,175321270,10250,10250,10250,10250,156
20250213,185700,175321270,10250,10250,10250,10250,0
20250213,185600,175321270,10250,10250,10250,10250,0
20250213,185500,175321270,10250,10250,10250,10250,0
20250213,185400,175321270,10250,10250,10250,10250,0
20250213,185300,175321270,10250,10250,10250,10250,0
20250213,185200,175321270,10250,10250,10250,10250,0
20250213,185100,175321270,10250,10250,10250,10250,0
20250213,185000,175321270,10250,10250,10250,10250,0
20250213,184900,175321270,10250,10250,10250,10250,0
20250213,184800,175321270,10250,10250,10250,10250,0
20250213,184700,175321270,10250,10250,10250,10250,0
20250213,184600,175321270,10250,10250,10250,10250,0
20250213,184500,175321270,10250,10250,10250,10250,0
20250213,184400,175321270,10250,10250,10250,10250,0
20250213,184300,175321270,10250,10250,10250,10250,0
20250213,184200,175321270,10250,10250,10250,10250,0
20250213,184100,175321270,10250,10250,10250,10250,0
20250213,184000,175321270,10250,10250,10250,10250,0
20250213,183900,175321270,10250,10250,10250,10250,0
20250213,183800,175321270,10250,10250,10250,10250,0
20250213,183700,175321270,10250,10250,10250,10250,0
20250213,183600,175321270,10250,10250,10250,10250,0
20250213,183500,175321270,10250,10250,10250,10250,0
20250213,183400,175321270,10250,10250,10250,10250,0
20250213,183300,175321270,10250,10250,10250,10250,0
20250213,183200,175321270,10250,10250,10250,10250,0
20250213,183100,175321270,10250,10250,10250,10250,0
20250213,183000,175321270,10250,10250,10250,10250,0
20250213,182900,175321270,10250,10250,10250,10250,0
20250213,182800,175321270,10250,10250,10250,10250,156
20250213,182700,175321270,10250,10250,10250,10250,0
20250213,182600,175321270,10250,10250,10250,10250,0
20250213,182500,175321270,10250,10250,10250,10250,0
20250213,182400,175321270,10250,10250,10250,10250,0
20250213,182300,175321270,10250,10250,10250,10250,0
20250213,182200,175321270,10250,10250,10250,10250,0
20250213,182100,175321270,10250,10250,10250,10250,0
20250213,182000,175321270,10250,10250,10250,10250,0
20250213,181900,175321270,10250,10250,10250,10250,0
20250213,181800,175321270,10250,10250,10250,10250,0
20250213,181700,175321270,10250,10250,10250,10250,0
20250213,181600,175321270,10250,10250,10250,10250,0
20250213,181500,175321270,10250,10250,10250,10250,0
20250213,181400,175321270,10250,10250,10250,10250,0
20250213,181300,175321270,10250,10250,10250,10250,0
20250213,181200,175321270,10250,10250,10250,10250,0
20250213,181100,175321270,10250,10250,10250,10250,0
20250213,181000,175321270,10250,10250,10250,10250,0
20250213,180900,175321270,10250,10250,10250,10250,0
20250213,180800,175321270,10250,10250,10250,10250,0
20250213,180700,175321270,10250,10250,10250,10250,0
20250213,180600,175321270,10250,10250,10250,10250,0
20250213,180500,175321270,10250,10250,10250,10250,0
20250213,180400,175321270,10250,10250,10250,10250,0
20250213,180300,175321270,10250,10250,10250,10250,0
20250213,180200,175321270,10250,10250,10250,10250,0
20250213,180100,175321270,10250,10250,10250,10250,0
20250213,180000,175321270,10250,10250,10250,10250,0
20250213,175900,175321270,10250,10250,10250,10250,0
20250213,175800,175321270,10250,10250,10250,10250,156
20250213,175700,175321270,10250,10250,10250,10250,0
20250213,175600,175321270,10250,10250,10250,10250,0
20250213,175500,175321270,10250,10250,10250,10250,0
20250213,175400,175321270,10250,10250,10250,10250,0
20250213,175300,175321270,10250,10250,10250,10250,0
20250213,175200,175321270,10250,10250,10250,10250,0
20250213,175100,175321270,10250,10250,10250,10250,0
20250213,175000,175321270,10250,10250,10250,10250,0
20250213,174900,175321270,10250,10250,10250,10250,0
20250213,174800,175321270,10250,10250,10250,10250,0
20250213,174700,175321270,10250,10250,10250,10250,0
20250213,174600,175321270,10250,10250,10250,10250,0
20250213,174500,175321270,10250,10250,10250,10250,0
20250213,174400,175321270,10250,10250,10250,10250,0
20250213,174300,175321270,10250,10250,10250,10250,0
20250213,174200,175321270,10250,10250,10250,10250,0
20250213,174100,175321270,10250,10250,10250,10250,0
20250213,174000,175321270,10250,10250,10250,10250,0
20250213,173900,175321270,10250,10250,10250,10250,0
20250213,173800,175321270,10250,10250,10250,10250,0
20250213,173700,175321270,10250,10250,10250,10250,0
20250213,173600,175321270,10250,10250,10250,10250,0
20250213,173500,175321270,10250,10250,10250,10250,0
20250213,173400,175321270,10250,10250,10250,10250,0
20250213,173300,175321270,10250,10250,10250,10250,0
20250213,173200,175321270,10250,10250,10250,10250,0
20250213,173100,175321270,10250,10250,10250,10250,0
20250213,173000,175321270,10250,10250,10250,10250,0
20250213,172900,175321270,10250,10250,10250,10250,0
20250213,172800,175321270,10250,10250,10250,10250,156
20250213,172700,175321270,10250,10250,10250,10250,0
20250213,172600,175321270,10250,10250,10250,10250,0
20250213,172500,175321270,10250,10250,10250,10250,0
20250213,172400,175321270,10250,10250,10250,10250,0
20250213,172300,175321270,10250,10250,10250,10250,0
20250213,172200,175321270,10250,10250,10250,10250,0
20250213,172100,175321270,10250,10250,10250,10250,0
20250213,172000,175321270,10250,10250,10250,10250,0
20250213,171900,175321270,10250,10250,10250,10250,0
20250213,171800,175321270,10250,10250,10250,10250,0
20250213,171700,175321270,10250,10250,10250,10250,0
20250213,171600,175321270,10250,10250,10250,10250,0
20250213,171500,175321270,10250,10250,10250,10250,0
20250213,171400,175321270,10250,10250,10250,10250,0
20250213,171300,175321270,10250,10250,10250,10250,0
20250213,171200,175321270,10250,10250,10250,10250,0
20250213,171100,175321270,10250,10250,10250,10250,0
20250213,171000,175321270,10250,10250,10250,10250,0
20250213,170900,175321270,10250,10250,10250,10250,0
20250213,170800,175321270,10250,10250,10250,10250,0
20250213,170700,175321270,10250,10250,10250,10250,0
20250213,170600,175321270,10250,10250,10250,10250,0
20250213,170500,175321270,10250,10250,10250,10250,0
20250213,170400,175321270,10250,10250,10250,10250,0
20250213,170300,175321270,10250,10250,10250,10250,0
20250213,170200,175321270,10250,10250,10250,10250,0
20250213,170100,175321270,10250,10250,10250,10250,0
20250213,170000,175321270,10250,10250,10250,10250,0
20250213,165900,175321270,10250,10250,10250,10250,0
20250213,165800,175321270,10250,10250,10250,10250,156
20250213,165700,175321270,10250,10250,10250,10250,0
20250213,165600,175321270,10250,10250,10250,10250,0
20250213,165500,175321270,10250,10250,10250,10250,0
20250213,165400,175321270,10250,10250,10250,10250,0
20250213,165300,175321270,10250,10250,10250,10250,0
20250213,165200,175321270,10250,10250,10250,10250,0
20250213,165100,175321270,10250,10250,10250,10250,0
20250213,165000,175321270,10250,10250,10250,10250,0
20250213,164900,175321270,10250,10250,10250,10250,0
20250213,164800,175321270,10250,10250,10250,10250,0
20250213,164700,175321270,10250,10250,10250,10250,0
20250213,164600,175321270,10250,10250,10250,10250,0
20250213,164500,175321270,10250,10250,10250,10250,0
20250213,164400,175321270,10250,10250,10250,10250,0
20250213,164300,175321270,10250,10250,10250,10250,0
20250213,164200,175321270,10250,10250,10250,10250,0
20250213,164100,175321270,10250,10250,10250,10250,0
20250213,164000,175321270,10250,10250,10250,10250,0
20250213,163900,175321270,10250,10250,10250,10250,0
20250213,163800,175321270,10250,10250,10250,10250,0
20250213,163700,175321270,10250,10250,10250,10250,0
20250213,163600,175321270,10250,10250,10250,10250,0
20250213,163500,175321270,10250,10250,10250,10250,0
20250213,163400,175321270,10250,10250,10250,10250,0
20250213,163300,175321270,10250,10250,10250,10250,0
20250213,163200,175321270,10250,10250,10250,10250,0
20250213,163100,175321270,10250,10250,10250,10250,0
20250213,163000,175321270,10250,10250,10250,10250,0
20250213,162900,175321270,10250,10250,10250,10250,0
20250213,162800,175321270,10250,10250,10250,10250,156
20250213,162700,175321270,10250,10250,10250,10250,0
20250213,162600,175321270,10250,10250,10250,10250,0
20250213,162500,175321270,10250,10250,10250,10250,0
20250213,162400,175321270,10250,10250,10250,10250,0
20250213,162300,175321270,10250,10250,10250,10250,0
20250213,162200,175321270,10250,10250,10250,10250,0
20250213,162100,175321270,10250,10250,10250,10250,0
20250213,162000,175321270,10250,10250,10250,10250,0
20250213,161900,175321270,10250,10250,10250,10250,0
20250213,161800,175321270,10250,10250,10250,10250,0
20250213,161700,175321270,10250,10250,10250,10250,0
20250213,161600,175321270,10250,10250,10250,10250,0
20250213,161500,175321270,10250,10250,10250,10250,0
20250213,161400,175321270,10250,10250,10250,10250,0
20250213,161300,175321270,10250,10250,10250,10250,0
20250213,161200,175321270,10250,10250,10250,10250,0
20250213,161100,175321270,10250,10250,10250,10250,0
20250213,161000,175321270,10250,10250,10250,10250,0
20250213,160900,175321270,10250,10250,10250,10250,0
20250213,160800,175321270,10250,10250,10250,10250,0
20250213,160700,175321270,10250,10250,10250,10250,0
20250213,160600,175321270,10250,10250,10250,10250,0
20250213,160500,175321270,10250,10250,10250,10250,0
20250213,160400,175321270,10250,10250,10250,10250,0
20250213,160300,175321270,10250,10250,10250,10250,0
20250213,160200,175321270,10250,10250,10250,10250,0
20250213,160100,175321270,10250,10250,10250,10250,0
20250213,160000,175321270,10250,10250,10250,10250,0
20250213,155900,175321270,10250,10250,10250,10250,0
20250213,155800,175321270,10250,10250,10250,10250,156
20250213,155700,175321270,10250,10250,10250,10250,0
20250213,155600,175321270,10250,10250,10250,10250,0
20250213,155500,175321270,10250,10250,10250,10250,0
20250213,155400,175321270,10250,10250,10250,10250,0
20250213,155300,175321270,10250,10250,10250,10250,0
20250213,155200,175321270,10250,10250,10250,10250,0
20250213,155100,175321270,10250,10250,10250,10250,0
20250213,155000,175321270,10250,10250,10250,10250,0
20250213,154900,175321270,10250,10250,10250,10250,0
20250213,154800,175321270,10250,10250,10250,10250,0
20250213,154700,175321270,10250,10250,10250,10250,0
20250213,154600,175321270,10250,10250,10250,10250,0
20250213,154500,175321270,10250,10250,10250,10250,0
20250213,154400,175321270,10250,10250,10250,10250,0
20250213,154300,175321270,10250,10250,10250,10250,0
20250213,154200,175321270,10250,10250,10250,10250,0
20250213,154100,175321270,10250,10250,10250,10250,0
20250213,154000,175321270,10250,10250,10250,10250,0
20250213,153900,175321270,10250,10250,10250,10250,0
20250213,153800,175321270,10250,10250,10250,10250,0
20250213,153700,175321270,10250,10250,10250,10250,0
20250213,153600,175321270,10250,10250,10250,10250,0
20250213,153500,175321270,10250,10250,10250,10250,0
20250213,153400,175321270,10250,10250,10250,10250,0
20250213,153300,175321270,10250,10250,10250,10250,0
20250213,153200,175321270,10250,10250,10250,10250,0
20250213,153100,175321270,10250,10250,10250,10250,0
20250213,153000,175321270,10250,10250,10250,10250,156
20250213,152900,173722270,10270,10270,10270,10270,0
20250213,152800,173722270,10270,10270,10270,10270,0
20250213,152700,173722270,10270,10270,10270,10270,0
20250213,152600,173722270,10270,10270,10270,10270,0
20250213,152500,173722270,10270,10270,10270,10270,0
20250213,152400,173722270,10270,10270,10270,10270,0
20250213,152300,173722270,10270,10270,10270,10270,0
20250213,152200,173722270,10270,10270,10270,10270,0
20250213,152100,173722270,10270,10270,10270,10270,0
20250213,152000,173722270,10270,10270,10270,10270,0
20250213,151900,173722270,10270,10250,10270,10250,16
20250213,151800,173558210,10260,10250,10260,10250,4
20250213,151700,173517200,10250,10250,10250,10250,25
20250213,151600,173260950,10270,10250,10270,10250,5
20250213,151500,173209660,10280,10240,10280,10240,71
20250213,151400,172481070,10240,10220,10240,10220,38
20250213,151300,172092340,10220,10220,10220,10220,20
20250213,151200,171887940,10220,10190,10220,10190,18
20250213,151100,171704070,10190,10190,10210,10190,34
20250213,151000,171357460,10190,10190,10190,10190,34
20250213,150900,171011000,10190,10190,10190,10190,0
20250213,150800,171011000,10190,10190,10190,10190,17
20250213,150700,170837770,10180,10180,10180,10180,5
20250213,150600,170786870,10180,10180,10180,10180,18
20250213,150500,170603630,10190,10200,10200,10190,1044
20250213,150400,159964140,10200,10200,10200,10200,0
20250213,150300,159964140,10200,10200,10200,10200,17
20250213,150200,159790740,10200,10200,10200,10200,0
20250213,150100,159790740,10200,10200,10200,10200,17
20250213,150000,159617340,10200,10200,10200,10200,0
20250213,145900,159617340,10200,10230,10230,10200,57
20250213,145800,159034560,10230,10230,10230,10230,18
20250213,145700,158850420,10230,10230,10230,10230,0
20250213,145600,158850420,10230,10230,10230,10230,17
20250213,145500,158676510,10230,10230,10230,10230,20
20250213,145400,158471910,10260,10260,10260,10260,1
20250213,145300,158461650,10280,10280,10280,10280,0
20250213,145200,158461650,10280,10280,10280,10280,0
20250213,145100,158461650,10280,10280,10290,10280,149
20250213,145000,156929770,10280,10270,10280,10270,77
20250213,144900,156138670,10280,10280,10280,10280,20
20250213,144800,155933070,10270,10270,10270,10270,1
20250213,144700,155922800,10260,10270,10270,10260,87
20250213,144600,155030140,10270,10260,10270,10260,23
20250213,144500,154794110,10260,10260,10260,10260,1
20250213,144400,154783850,10250,10250,10250,10250,23
20250213,144300,154548100,10250,10240,10250,10240,45
20250213,144200,154086990,10230,10230,10230,10230,54
20250213,144100,153534570,10210,10210,10210,10210,0
20250213,144000,153534570,10210,10210,10210,10210,0
20250213,143900,153534570,10210,10230,10230,10210,37
20250213,143800,153156460,10220,10220,10220,10220,26
20250213,143700,152890740,10220,10220,10220,10220,3
20250213,143600,152860080,10210,10210,10210,10210,2
20250213,143500,152839660,10200,10200,10200,10200,76
20250213,143400,152064460,10210,10210,10210,10210,20
20250213,143300,151860260,10210,10210,10210,10210,0
20250213,143200,151860260,10210,10220,10220,10210,13
20250213,143100,151727410,10220,10220,10220,10220,0
20250213,143000,151727410,10220,10220,10220,10220,27
20250213,142900,151451470,10220,10220,10220,10220,0
20250213,142800,151451470,10220,10210,10220,10210,69
20250213,142700,150746350,10210,10210,10210,10210,18
20250213,142600,150562570,10210,10210,10210,10210,26
20250213,142500,150297110,10210,10210,10210,10210,19
20250213,142400,150103120,10210,10210,10210,10210,34
20250213,142300,149755980,10210,10210,10210,10210,17
20250213,142200,149582410,10210,10210,10210,10210,61
20250213,142100,148959600,10210,10210,10210,10210,1
20250213,142000,148949390,10210,10220,10220,10210,37
20250213,141900,148571430,10220,10220,10220,10220,0
20250213,141800,148571430,10220,10220,10270,10220,46
20250213,141700,148100790,10220,10220,10220,10220,1
20250213,141600,148090570,10220,10220,10220,10220,38
20250213,141500,147702210,10220,10220,10220,10220,19
20250213,141400,147508030,10220,10220,10220,10220,28
20250213,141300,147221870,10230,10230,10230,10230,4
20250213,141200,147180950,10220,10220,10220,10220,12
20250213,141100,147058310,10220,10220,10220,10220,18
20250213,141000,146874350,10220,10220,10220,10220,46
20250213,140900,146404230,10230,10230,10230,10230,0
20250213,140800,146404230,10230,10230,10230,10230,18
20250213,140700,146220090,10230,10230,10230,10230,0
20250213,140600,146220090,10230,10230,10230,10230,61
20250213,140500,145596060,10230,10230,10230,10230,0
20250213,140400,145596060,10230,10230,10230,10230,23
20250213,140300,145360770,10230,10230,10230,10230,18
20250213,140200,145176630,10230,10230,10230,10230,34
20250213,140100,144828810,10230,10230,10230,10230,18
20250213,140000,144644670,10230,10230,10230,10230,6
20250213,135900,144583290,10230,10230,10230,10230,42
20250213,135800,144153630,10230,10230,10230,10230,43
20250213,135700,143713740,10230,10230,10230,10230,20
20250213,135600,143509140,10230,10230,10230,10230,24
20250213,135500,143263620,10230,10230,10230,10230,1
20250213,135400,143253390,10230,10230,10230,10230,0
20250213,135300,143253390,10230,10230,10230,10230,21
20250213,135200,143038560,10220,10220,10220,10220,48
20250213,135100,142548000,10220,10230,10230,10220,218
20250213,135000,140319860,10230,10220,10230,10220,8
20250213,134900,140238030,10220,10220,10220,10220,20
20250213,134800,140033630,10220,10220,10220,10220,1
20250213,134700,140023410,10230,10220,10230,10220,46
20250213,134600,139553020,10220,10220,10220,10220,25
20250213,134500,139297520,10220,10220,10220,10220,20
20250213,134400,139093120,10230,10230,10230,10230,124
20250213,134300,137824600,10230,10230,10230,10230,0
20250213,134200,137824600,10230,10230,10230,10230,6
20250213,134100,137763220,10230,10230,10230,10230,20
20250213,134000,137558620,10230,10230,10230,10230,43
20250213,133900,137118730,10230,10230,10230,10230,17
20250213,133800,136944820,10230,10230,10230,10230,7
20250213,133700,136873210,10230,10240,10240,10230,45
20250213,133600,136412790,10240,10240,10240,10240,0
20250213,133500,136412790,10240,10240,10240,10240,23
20250213,133400,136177270,10250,10250,10250,10250,0
20250213,133300,136177270,10250,10230,10250,10230,27
20250213,133200,135900920,10240,10230,10240,10230,34
20250213,133100,135552920,10230,10240,10240,10230,7
20250213,133000,135481250,10240,10240,10240,10240,17
20250213,132900,135307170,10240,10240,10240,10240,10
20250213,132800,135204770,10250,10260,10260,10250,8
20250213,132700,135122710,10260,10260,10260,10260,24
20250213,132600,134876470,10260,10260,10260,10260,0
20250213,132500,134876470,10260,10260,10260,10260,24
20250213,132400,134630230,10260,10260,10260,10260,37
20250213,132300,134250610,10260,10260,10260,10260,24
20250213,132200,134004370,10260,10260,10260,10260,18
20250213,132100,133819690,10260,10260,10260,10260,7
20250213,132000,133747870,10260,10260,10260,10260,38
20250213,131900,133357990,10260,10260,10260,10260,8
20250213,131800,133275910,10260,10260,10260,10260,36
20250213,131700,132906550,10250,10250,10250,10250,16
20250213,131600,132742550,10250,10250,10260,10250,374
20250213,131500,128905690,10260,10260,10260,10260,21
20250213,131400,128690230,10260,10260,10260,10260,0
20250213,131300,128690230,10260,10250,10260,10250,55
20250213,131200,128126200,10240,10240,10240,10240,20
20250213,131100,127921400,10240,10240,10240,10240,25
20250213,131000,127665400,10240,10240,10240,10240,0
20250213,130900,127665400,10240,10250,10250,10240,93
20250213,130800,126712710,10250,10250,10250,10250,38
20250213,130700,126323210,10250,10250,10250,10250,7
20250213,130600,126251460,10260,10260,10260,10260,25
20250213,130500,125994960,10260,10260,10260,10260,9
20250213,130400,125902620,10260,10260,10260,10260,54
20250213,130300,125348580,10270,10260,10270,10260,17
20250213,130200,125174060,10260,10260,10260,10260,0
20250213,130100,125174060,10260,10270,10280,10260,110
20250213,130000,124044370,10280,10280,10280,10280,100
20250213,125900,123016370,10280,10270,10290,10270,112
20250213,125800,121865360,10260,10250,10260,10250,60
20250213,125700,121249940,10250,10250,10250,10250,16
20250213,125600,121085940,10250,10240,10250,10240,32
20250213,125500,120758110,10250,10240,10250,10240,189
20250213,125400,118820960,10230,10230,10230,10230,18
20250213,125300,118636820,10230,10230,10230,10230,18
20250213,125200,118452680,10220,10220,10220,10220,20
20250213,125100,118248280,10210,10210,10210,10200,61
20250213,125000,117625670,10210,10210,10210,10210,0
20250213,124900,117625670,10210,10210,10210,10210,25
20250213,124800,117370420,10210,10210,10210,10210,0
20250213,124700,117370420,10210,10220,10220,10210,43
20250213,124600,116931020,10220,10220,10220,10220,0
20250213,124500,116931020,10220,10220,10220,10220,7
20250213,124400,116859480,10220,10210,10220,10210,28
20250213,124300,116573500,10210,10210,10210,10210,26
20250213,124200,116308040,10210,10210,10210,10210,27
20250213,124100,116032370,10210,10210,10210,10210,7
20250213,124000,115960900,10210,10210,10210,10210,24
20250213,123900,115715860,10210,10210,10210,10210,39
20250213,123800,115317670,10210,10210,10210,10210,14
20250213,123700,115174730,10210,10210,10210,10210,18
20250213,123600,114990950,10210,10210,10210,10210,34
20250213,123500,114643810,10210,10210,10210,10210,37
20250213,123400,114266040,10210,10210,10210,10210,18
20250213,123300,114082260,10220,10220,10220,10220,0
20250213,123200,114082260,10220,10220,10220,10210,24
20250213,123100,113837150,10230,10230,10230,10230,1
20250213,123000,113826920,10230,10230,10230,10230,34
20250213,122900,113479100,10230,10230,10230,10230,0
20250213,122800,113479100,10230,10230,10230,10230,24
20250213,122700,113233580,10230,10230,10230,10230,17
20250213,122600,113059670,10240,10240,10240,10240,10
20250213,122500,112957270,10240,10240,10240,10240,18
20250213,122400,112772950,10240,10240,10240,10240,20
20250213,122300,112568150,10230,10230,10230,10230,35
20250213,122200,112210100,10230,10230,10230,10230,43
20250213,122100,111770210,10230,10230,10230,10230,0
20250213,122000,111770210,10230,10240,10240,10230,8
20250213,121900,111688360,10240,10240,10240,10240,4
20250213,121800,111647400,10240,10240,10240,10240,68
20250213,121700,110951080,10240,10240,10240,10240,0
20250213,121600,110951080,10240,10240,10240,10240,25
20250213,121500,110695080,10240,10240,10240,10240,18
20250213,121400,110510760,10240,10240,10240,10240,26
20250213,121300,110244520,10240,10240,10240,10240,35
20250213,121200,109886120,10230,10240,10240,10230,8
20250213,121100,109804270,10230,10230,10230,10230,55
20250213,121000,109241620,10210,10210,10210,10210,36
20250213,120900,108874060,10200,10200,10200,10200,0
20250213,120800,108874060,10200,10200,10200,10200,25
20250213,120700,108619060,10190,10190,10190,10190,0
20250213,120600,108619060,10190,10190,10200,10190,55
20250213,120500,108058510,10190,10190,10190,10190,0
20250213,120400,108058510,10190,10200,10200,10190,47
20250213,120300,107579540,10200,10200,10200,10200,19
20250213,120200,107385740,10200,10200,10200,10200,26
20250213,120100,107120540,10220,10220,10220,10220,13
20250213,120000,106987680,10220,10220,10220,10220,5
20250213,115900,106936580,10210,10200,10210,10200,16
20250213,115800,106773280,10190,10190,10190,10190,24
20250213,115700,106528720,10190,10190,10190,10190,20
20250213,115600,106324920,10190,10190,10190,10190,35
20250213,115500,105968270,10190,10190,10190,10190,0
20250213,115400,105968270,10190,10190,10190,10190,40
20250213,115300,105560670,10190,10190,10190,10190,20
20250213,115200,105356870,10200,10200,10200,10200,9
20250213,115100,105265070,10200,10200,10200,10200,18
20250213,115000,105081470,10200,10200,10200,10200,11
20250213,114900,104969270,10200,10200,10200,10200,20
20250213,114800,104765270,10200,10200,10200,10200,11
20250213,114700,104653070,10200,10200,10200,10200,17
20250213,114600,104479670,10200,10200,10210,10200,26
20250213,114500,104214460,10200,10200,10200,10200,20
20250213,114400,104010460,10200,10200,10200,10200,36
20250213,114300,103643260,10200,10200,10200,10200,8
20250213,114200,103561660,10200,10200,10200,10200,17
20250213,114100,103388260,10200,10200,10200,10200,26
20250213,114000,103123060,10210,10210,10210,10210,15
20250213,113900,102969910,10200,10200,10200,10200,50
20250213,113800,102459910,10210,10210,10210,10210,0
20250213,113700,102459910,10210,10200,10210,10200,50
20250213,113600,101949900,10210,10210,10210,10210,1
20250213,113500,101939690,10200,10200,10200,10200,3
20250213,113400,101909090,10210,10230,10230,10210,432
20250213,113300,97493570,10230,10230,10230,10230,7
20250213,113200,97421960,10230,10230,10230,10230,17
20250213,113100,97248050,10240,10250,10250,10240,126
20250213,113000,95956580,10250,10250,10250,10250,18
20250213,112900,95772080,10250,10250,10250,10250,7
20250213,112800,95700330,10250,10250,10250,10250,17
20250213,112700,95526080,10250,10260,10260,10250,25
20250213,112600,95269820,10250,10250,10250,10250,0
20250213,112500,95269820,10250,10250,10250,10250,26
20250213,112400,95003320,10250,10260,10260,10250,2
20250213,112300,94982810,10250,10250,10250,10250,23
20250213,112200,94747060,10250,10250,10250,10250,36
20250213,112100,94378060,10250,10250,10250,10250,9
20250213,112000,94285810,10250,10250,10250,10250,24
20250213,111900,94039810,10250,10250,10250,10250,13
20250213,111800,93906560,10250,10250,10250,10250,1
20250213,111700,93896310,10260,10260,10260,10260,25
20250213,111600,93639810,10250,10250,10250,10250,0
20250213,111500,93639810,10250,10260,10260,10250,63
20250213,111400,92993820,10260,10260,10260,10260,0
20250213,111300,92993820,10260,10260,10260,10260,56
20250213,111200,92419260,10270,10270,10270,10270,0
20250213,111100,92419260,10270,10260,10270,10260,34
20250213,111000,92070320,10270,10270,10270,10270,0
20250213,110900,92070320,10270,10270,10270,10270,0
20250213,110800,92070320,10270,10270,10270,10270,17
20250213,110700,91895730,10270,10270,10270,10260,46
20250213,110600,91423380,10270,10270,10270,10270,3
20250213,110500,91392570,10270,10270,10270,10270,7
20250213,110400,91320680,10270,10270,10270,10270,18
20250213,110300,91135820,10270,10270,10270,10270,115
20250213,110200,89954770,10290,10290,10290,10290,9
20250213,110100,89862160,10280,10290,10290,10280,15
20250213,110000,89707870,10290,10290,10290,10290,0
20250213,105900,89707870,10290,10300,10300,10290,9
20250213,105800,89615240,10310,10300,10310,10300,50
20250213,105700,89099920,10310,10310,10310,10310,0
20250213,105600,89099920,10310,10240,10310,10240,3708
20250213,105500,50997540,10240,10240,10240,10240,7
20250213,105400,50925860,10250,10250,10250,10250,1
20250213,105300,50915610,10250,10250,10250,10250,5
20250213,105200,50864360,10270,10240,10270,10240,1867
20250213,105100,31705770,10250,10240,10250,10230,40
20250213,105000,31296330,10230,10220,10230,10220,62
20250213,104900,30662130,10220,10210,10220,10210,33
20250213,104800,30325040,10210,10210,10210,10210,7
20250213,104700,30253570,10220,10220,10220,10220,2
20250213,104600,30233130,10220,10220,10220,10210,24
20250213,104500,29987910,10220,10220,10220,10220,23
20250213,104400,29752850,10210,10210,10210,10210,24
20250213,104300,29507810,10220,10220,10220,10220,0
20250213,104200,29507810,10220,10210,10220,10210,23
20250213,104100,29272810,10210,10210,10210,10210,18
20250213,104000,29089030,10210,10210,10210,10210,7
20250213,103900,29017560,10210,10210,10210,10210,17
20250213,103800,28843990,10210,10210,10210,10210,7
20250213,103700,28772520,10210,10210,10210,10210,18
20250213,103600,28588740,10210,10200,10210,10200,22
20250213,103500,28364180,10210,10210,10210,10210,2
20250213,103400,28343760,10210,10200,10210,10200,48
20250213,103300,27853910,10200,10200,10200,10200,1
20250213,103200,27843710,10200,10200,10200,10200,6
20250213,103100,27782510,10220,10220,10220,10220,0
20250213,103000,27782510,10220,10200,10220,10200,59
20250213,102900,27180510,10220,10220,10220,10220,12
20250213,102800,27057870,10220,10220,10220,10210,26
20250213,102700,26792390,10200,10200,10200,10200,18
20250213,102600,26608790,10230,10220,10230,10220,36
20250213,102500,26240860,10210,10210,10210,10210,0
20250213,102400,26240860,10210,10210,10210,10210,6
20250213,102300,26179600,10210,10210,10210,10210,0
20250213,102200,26179600,10210,10210,10210,10210,7
20250213,102100,26108130,10210,10210,10210,10210,41
20250213,102000,25689520,10200,10200,10200,10200,43
20250213,101900,25250920,10190,10190,10190,10190,0
20250213,101800,25250920,10190,10190,10190,10190,17
20250213,101700,25077690,10190,10190,10190,10190,1
20250213,101600,25067500,10190,10190,10190,10190,6
20250213,101500,25006360,10190,10190,10190,10190,7
20250213,101400,24935030,10190,10190,10190,10190,0
20250213,101300,24935030,10190,10190,10190,10190,0
20250213,101200,24935030,10190,10200,10200,10190,22
20250213,101100,24710700,10190,10190,10190,10190,0
20250213,101000,24710700,10190,10190,10190,10190,6
20250213,100900,24649560,10190,10190,10190,10190,0
20250213,100800,24649560,10190,10190,10190,10190,7
20250213,100700,24578230,10190,10190,10190,10190,1
20250213,100600,24568040,10190,10190,10190,10190,5
20250213,100500,24517090,10190,10190,10190,10190,0
20250213,100400,24517090,10190,10190,10190,10190,7
20250213,100300,24445760,10180,10180,10180,10180,0
20250213,100200,24445760,10180,10190,10190,10180,103
20250213,100100,23396750,10190,10190,10190,10190,0
20250213,100000,23396750,10190,10190,10190,10190,7
20250213,095900,23325420,10190,10190,10190,10190,0
20250213,095800,23325420,10190,10190,10190,10190,6
20250213,095700,23264280,10190,10190,10190,10190,6
20250213,095600,23203140,10190,10190,10190,10190,1
20250213,095500,23192950,10190,10190,10190,10190,6
20250213,095400,23131810,10200,10200,10200,10200,10
20250213,095300,23029810,10190,10180,10190,10180,19
20250213,095200,22836340,10190,10190,10190,10190,1
20250213,095100,22826150,10210,10210,10210,10210,0
20250213,095000,22826150,10210,10210,10210,10210,0
20250213,094900,22826150,10210,10210,10210,10210,0
20250213,094800,22826150,10210,10200,10210,10200,10
20250213,094700,22724130,10190,10190,10200,10190,43
20250213,094600,22285940,10180,10180,10180,10180,0
20250213,094500,22285940,10180,10170,10180,10170,71
20250213,094400,21563560,10180,10180,10180,10180,46
20250213,094300,21095280,10170,10170,10170,10170,14
20250213,094200,20952900,10170,10170,10170,10170,0
20250213,094100,20952900,10170,10170,10170,10170,6
20250213,094000,20891880,10180,10180,10180,10180,0
20250213,093900,20891880,10180,10180,10180,10180,0
20250213,093800,20891880,10180,10180,10180,10180,0
20250213,093700,20891880,10180,10180,10180,10180,6
20250213,093600,20830800,10190,10190,10190,10190,1
20250213,093500,20820610,10180,10170,10180,10170,237
20250213,093400,18408080,10180,10180,10180,10180,1
20250213,093300,18397900,10170,10170,10170,10170,22
20250213,093200,18174160,10140,10140,10140,10140,0
20250213,093100,18174160,10140,10140,10140,10140,1
20250213,093000,18164020,10190,10190,10190,10190,0
20250213,092900,18164020,10190,10190,10190,10190,0
20250213,092800,18164020,10190,10190,10190,10190,0
20250213,092700,18164020,10190,10190,10190,10190,1
20250213,092600,18153830,10140,10140,10140,10140,0
20250213,092500,18153830,10140,10140,10140,10140,0
20250213,092400,18153830,10140,10140,10140,10140,0
20250213,092300,18153830,10140,10190,10190,10140,40
20250213,092200,17748030,10190,10190,10190,10190,0
20250213,092100,17748030,10190,10190,10190,10190,5
20250213,092000,17697080,10190,10200,10200,10190,47
20250213,091900,17218130,10200,10220,10220,10200,211
20250213,091800,15062480,10270,10270,10270,10270,100
20250213,091700,14035480,10270,10240,10280,10240,376
20250213,091600,10173340,10240,10240,10240,10240,0
20250213,091500,10173340,10240,10240,10240,10240,200
20250213,091400,8125340,10240,10240,10240,10230,5
20250213,091300,8074150,10240,10270,10270,10240,92
20250213,091200,7129880,10270,10190,10270,10190,341
20250213,091100,3653130,10190,10170,10190,10170,5
20250213,091000,3602260,10170,10150,10170,10150,104
20250213,090900,2544940,10150,10150,10150,10150,0
20250213,090800,2544940,10150,10150,10150,10150,0
20250213,090700,2544940,10150,10130,10150,10130,20
20250213,090600,2342300,10130,10090,10130,10090,30
20250213,090500,2039160,10080,10080,10080,10080,0
20250213,090400,2039160,10080,10080,10080,10080,1
20250213,090300,2029080,10080,10080,10080,10080,0
20250213,090200,2029080,10080,10110,10110,10080,193
20250213,090100,80640,10080,10080,10080,10080,0
20250213,090000,80640,10080,10080,10080,10080,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 192800 175321270 10250 10250 10250 10250 156
3 20250213 192700 175321270 10250 10250 10250 10250 0
4 20250213 192600 175321270 10250 10250 10250 10250 0
5 20250213 192500 175321270 10250 10250 10250 10250 0
6 20250213 192400 175321270 10250 10250 10250 10250 0
7 20250213 192300 175321270 10250 10250 10250 10250 0
8 20250213 192200 175321270 10250 10250 10250 10250 0
9 20250213 192100 175321270 10250 10250 10250 10250 0
10 20250213 192000 175321270 10250 10250 10250 10250 0
11 20250213 191900 175321270 10250 10250 10250 10250 0
12 20250213 191800 175321270 10250 10250 10250 10250 0
13 20250213 191700 175321270 10250 10250 10250 10250 0
14 20250213 191600 175321270 10250 10250 10250 10250 0
15 20250213 191500 175321270 10250 10250 10250 10250 0
16 20250213 191400 175321270 10250 10250 10250 10250 0
17 20250213 191300 175321270 10250 10250 10250 10250 0
18 20250213 191200 175321270 10250 10250 10250 10250 0
19 20250213 191100 175321270 10250 10250 10250 10250 0
20 20250213 191000 175321270 10250 10250 10250 10250 0
21 20250213 190900 175321270 10250 10250 10250 10250 0
22 20250213 190800 175321270 10250 10250 10250 10250 0
23 20250213 190700 175321270 10250 10250 10250 10250 0
24 20250213 190600 175321270 10250 10250 10250 10250 0
25 20250213 190500 175321270 10250 10250 10250 10250 0
26 20250213 190400 175321270 10250 10250 10250 10250 0
27 20250213 190300 175321270 10250 10250 10250 10250 0
28 20250213 190200 175321270 10250 10250 10250 10250 0
29 20250213 190100 175321270 10250 10250 10250 10250 0
30 20250213 190000 175321270 10250 10250 10250 10250 0
31 20250213 185900 175321270 10250 10250 10250 10250 0
32 20250213 185800 175321270 10250 10250 10250 10250 156
33 20250213 185700 175321270 10250 10250 10250 10250 0
34 20250213 185600 175321270 10250 10250 10250 10250 0
35 20250213 185500 175321270 10250 10250 10250 10250 0
36 20250213 185400 175321270 10250 10250 10250 10250 0
37 20250213 185300 175321270 10250 10250 10250 10250 0
38 20250213 185200 175321270 10250 10250 10250 10250 0
39 20250213 185100 175321270 10250 10250 10250 10250 0
40 20250213 185000 175321270 10250 10250 10250 10250 0
41 20250213 184900 175321270 10250 10250 10250 10250 0
42 20250213 184800 175321270 10250 10250 10250 10250 0
43 20250213 184700 175321270 10250 10250 10250 10250 0
44 20250213 184600 175321270 10250 10250 10250 10250 0
45 20250213 184500 175321270 10250 10250 10250 10250 0
46 20250213 184400 175321270 10250 10250 10250 10250 0
47 20250213 184300 175321270 10250 10250 10250 10250 0
48 20250213 184200 175321270 10250 10250 10250 10250 0
49 20250213 184100 175321270 10250 10250 10250 10250 0
50 20250213 184000 175321270 10250 10250 10250 10250 0
51 20250213 183900 175321270 10250 10250 10250 10250 0
52 20250213 183800 175321270 10250 10250 10250 10250 0
53 20250213 183700 175321270 10250 10250 10250 10250 0
54 20250213 183600 175321270 10250 10250 10250 10250 0
55 20250213 183500 175321270 10250 10250 10250 10250 0
56 20250213 183400 175321270 10250 10250 10250 10250 0
57 20250213 183300 175321270 10250 10250 10250 10250 0
58 20250213 183200 175321270 10250 10250 10250 10250 0
59 20250213 183100 175321270 10250 10250 10250 10250 0
60 20250213 183000 175321270 10250 10250 10250 10250 0
61 20250213 182900 175321270 10250 10250 10250 10250 0
62 20250213 182800 175321270 10250 10250 10250 10250 156
63 20250213 182700 175321270 10250 10250 10250 10250 0
64 20250213 182600 175321270 10250 10250 10250 10250 0
65 20250213 182500 175321270 10250 10250 10250 10250 0
66 20250213 182400 175321270 10250 10250 10250 10250 0
67 20250213 182300 175321270 10250 10250 10250 10250 0
68 20250213 182200 175321270 10250 10250 10250 10250 0
69 20250213 182100 175321270 10250 10250 10250 10250 0
70 20250213 182000 175321270 10250 10250 10250 10250 0
71 20250213 181900 175321270 10250 10250 10250 10250 0
72 20250213 181800 175321270 10250 10250 10250 10250 0
73 20250213 181700 175321270 10250 10250 10250 10250 0
74 20250213 181600 175321270 10250 10250 10250 10250 0
75 20250213 181500 175321270 10250 10250 10250 10250 0
76 20250213 181400 175321270 10250 10250 10250 10250 0
77 20250213 181300 175321270 10250 10250 10250 10250 0
78 20250213 181200 175321270 10250 10250 10250 10250 0
79 20250213 181100 175321270 10250 10250 10250 10250 0
80 20250213 181000 175321270 10250 10250 10250 10250 0
81 20250213 180900 175321270 10250 10250 10250 10250 0
82 20250213 180800 175321270 10250 10250 10250 10250 0
83 20250213 180700 175321270 10250 10250 10250 10250 0
84 20250213 180600 175321270 10250 10250 10250 10250 0
85 20250213 180500 175321270 10250 10250 10250 10250 0
86 20250213 180400 175321270 10250 10250 10250 10250 0
87 20250213 180300 175321270 10250 10250 10250 10250 0
88 20250213 180200 175321270 10250 10250 10250 10250 0
89 20250213 180100 175321270 10250 10250 10250 10250 0
90 20250213 180000 175321270 10250 10250 10250 10250 0
91 20250213 175900 175321270 10250 10250 10250 10250 0
92 20250213 175800 175321270 10250 10250 10250 10250 156
93 20250213 175700 175321270 10250 10250 10250 10250 0
94 20250213 175600 175321270 10250 10250 10250 10250 0
95 20250213 175500 175321270 10250 10250 10250 10250 0
96 20250213 175400 175321270 10250 10250 10250 10250 0
97 20250213 175300 175321270 10250 10250 10250 10250 0
98 20250213 175200 175321270 10250 10250 10250 10250 0
99 20250213 175100 175321270 10250 10250 10250 10250 0
100 20250213 175000 175321270 10250 10250 10250 10250 0
101 20250213 174900 175321270 10250 10250 10250 10250 0
102 20250213 174800 175321270 10250 10250 10250 10250 0
103 20250213 174700 175321270 10250 10250 10250 10250 0
104 20250213 174600 175321270 10250 10250 10250 10250 0
105 20250213 174500 175321270 10250 10250 10250 10250 0
106 20250213 174400 175321270 10250 10250 10250 10250 0
107 20250213 174300 175321270 10250 10250 10250 10250 0
108 20250213 174200 175321270 10250 10250 10250 10250 0
109 20250213 174100 175321270 10250 10250 10250 10250 0
110 20250213 174000 175321270 10250 10250 10250 10250 0
111 20250213 173900 175321270 10250 10250 10250 10250 0
112 20250213 173800 175321270 10250 10250 10250 10250 0
113 20250213 173700 175321270 10250 10250 10250 10250 0
114 20250213 173600 175321270 10250 10250 10250 10250 0
115 20250213 173500 175321270 10250 10250 10250 10250 0
116 20250213 173400 175321270 10250 10250 10250 10250 0
117 20250213 173300 175321270 10250 10250 10250 10250 0
118 20250213 173200 175321270 10250 10250 10250 10250 0
119 20250213 173100 175321270 10250 10250 10250 10250 0
120 20250213 173000 175321270 10250 10250 10250 10250 0
121 20250213 172900 175321270 10250 10250 10250 10250 0
122 20250213 172800 175321270 10250 10250 10250 10250 156
123 20250213 172700 175321270 10250 10250 10250 10250 0
124 20250213 172600 175321270 10250 10250 10250 10250 0
125 20250213 172500 175321270 10250 10250 10250 10250 0
126 20250213 172400 175321270 10250 10250 10250 10250 0
127 20250213 172300 175321270 10250 10250 10250 10250 0
128 20250213 172200 175321270 10250 10250 10250 10250 0
129 20250213 172100 175321270 10250 10250 10250 10250 0
130 20250213 172000 175321270 10250 10250 10250 10250 0
131 20250213 171900 175321270 10250 10250 10250 10250 0
132 20250213 171800 175321270 10250 10250 10250 10250 0
133 20250213 171700 175321270 10250 10250 10250 10250 0
134 20250213 171600 175321270 10250 10250 10250 10250 0
135 20250213 171500 175321270 10250 10250 10250 10250 0
136 20250213 171400 175321270 10250 10250 10250 10250 0
137 20250213 171300 175321270 10250 10250 10250 10250 0
138 20250213 171200 175321270 10250 10250 10250 10250 0
139 20250213 171100 175321270 10250 10250 10250 10250 0
140 20250213 171000 175321270 10250 10250 10250 10250 0
141 20250213 170900 175321270 10250 10250 10250 10250 0
142 20250213 170800 175321270 10250 10250 10250 10250 0
143 20250213 170700 175321270 10250 10250 10250 10250 0
144 20250213 170600 175321270 10250 10250 10250 10250 0
145 20250213 170500 175321270 10250 10250 10250 10250 0
146 20250213 170400 175321270 10250 10250 10250 10250 0
147 20250213 170300 175321270 10250 10250 10250 10250 0
148 20250213 170200 175321270 10250 10250 10250 10250 0
149 20250213 170100 175321270 10250 10250 10250 10250 0
150 20250213 170000 175321270 10250 10250 10250 10250 0
151 20250213 165900 175321270 10250 10250 10250 10250 0
152 20250213 165800 175321270 10250 10250 10250 10250 156
153 20250213 165700 175321270 10250 10250 10250 10250 0
154 20250213 165600 175321270 10250 10250 10250 10250 0
155 20250213 165500 175321270 10250 10250 10250 10250 0
156 20250213 165400 175321270 10250 10250 10250 10250 0
157 20250213 165300 175321270 10250 10250 10250 10250 0
158 20250213 165200 175321270 10250 10250 10250 10250 0
159 20250213 165100 175321270 10250 10250 10250 10250 0
160 20250213 165000 175321270 10250 10250 10250 10250 0
161 20250213 164900 175321270 10250 10250 10250 10250 0
162 20250213 164800 175321270 10250 10250 10250 10250 0
163 20250213 164700 175321270 10250 10250 10250 10250 0
164 20250213 164600 175321270 10250 10250 10250 10250 0
165 20250213 164500 175321270 10250 10250 10250 10250 0
166 20250213 164400 175321270 10250 10250 10250 10250 0
167 20250213 164300 175321270 10250 10250 10250 10250 0
168 20250213 164200 175321270 10250 10250 10250 10250 0
169 20250213 164100 175321270 10250 10250 10250 10250 0
170 20250213 164000 175321270 10250 10250 10250 10250 0
171 20250213 163900 175321270 10250 10250 10250 10250 0
172 20250213 163800 175321270 10250 10250 10250 10250 0
173 20250213 163700 175321270 10250 10250 10250 10250 0
174 20250213 163600 175321270 10250 10250 10250 10250 0
175 20250213 163500 175321270 10250 10250 10250 10250 0
176 20250213 163400 175321270 10250 10250 10250 10250 0
177 20250213 163300 175321270 10250 10250 10250 10250 0
178 20250213 163200 175321270 10250 10250 10250 10250 0
179 20250213 163100 175321270 10250 10250 10250 10250 0
180 20250213 163000 175321270 10250 10250 10250 10250 0
181 20250213 162900 175321270 10250 10250 10250 10250 0
182 20250213 162800 175321270 10250 10250 10250 10250 156
183 20250213 162700 175321270 10250 10250 10250 10250 0
184 20250213 162600 175321270 10250 10250 10250 10250 0
185 20250213 162500 175321270 10250 10250 10250 10250 0
186 20250213 162400 175321270 10250 10250 10250 10250 0
187 20250213 162300 175321270 10250 10250 10250 10250 0
188 20250213 162200 175321270 10250 10250 10250 10250 0
189 20250213 162100 175321270 10250 10250 10250 10250 0
190 20250213 162000 175321270 10250 10250 10250 10250 0
191 20250213 161900 175321270 10250 10250 10250 10250 0
192 20250213 161800 175321270 10250 10250 10250 10250 0
193 20250213 161700 175321270 10250 10250 10250 10250 0
194 20250213 161600 175321270 10250 10250 10250 10250 0
195 20250213 161500 175321270 10250 10250 10250 10250 0
196 20250213 161400 175321270 10250 10250 10250 10250 0
197 20250213 161300 175321270 10250 10250 10250 10250 0
198 20250213 161200 175321270 10250 10250 10250 10250 0
199 20250213 161100 175321270 10250 10250 10250 10250 0
200 20250213 161000 175321270 10250 10250 10250 10250 0
201 20250213 160900 175321270 10250 10250 10250 10250 0
202 20250213 160800 175321270 10250 10250 10250 10250 0
203 20250213 160700 175321270 10250 10250 10250 10250 0
204 20250213 160600 175321270 10250 10250 10250 10250 0
205 20250213 160500 175321270 10250 10250 10250 10250 0
206 20250213 160400 175321270 10250 10250 10250 10250 0
207 20250213 160300 175321270 10250 10250 10250 10250 0
208 20250213 160200 175321270 10250 10250 10250 10250 0
209 20250213 160100 175321270 10250 10250 10250 10250 0
210 20250213 160000 175321270 10250 10250 10250 10250 0
211 20250213 155900 175321270 10250 10250 10250 10250 0
212 20250213 155800 175321270 10250 10250 10250 10250 156
213 20250213 155700 175321270 10250 10250 10250 10250 0
214 20250213 155600 175321270 10250 10250 10250 10250 0
215 20250213 155500 175321270 10250 10250 10250 10250 0
216 20250213 155400 175321270 10250 10250 10250 10250 0
217 20250213 155300 175321270 10250 10250 10250 10250 0
218 20250213 155200 175321270 10250 10250 10250 10250 0
219 20250213 155100 175321270 10250 10250 10250 10250 0
220 20250213 155000 175321270 10250 10250 10250 10250 0
221 20250213 154900 175321270 10250 10250 10250 10250 0
222 20250213 154800 175321270 10250 10250 10250 10250 0
223 20250213 154700 175321270 10250 10250 10250 10250 0
224 20250213 154600 175321270 10250 10250 10250 10250 0
225 20250213 154500 175321270 10250 10250 10250 10250 0
226 20250213 154400 175321270 10250 10250 10250 10250 0
227 20250213 154300 175321270 10250 10250 10250 10250 0
228 20250213 154200 175321270 10250 10250 10250 10250 0
229 20250213 154100 175321270 10250 10250 10250 10250 0
230 20250213 154000 175321270 10250 10250 10250 10250 0
231 20250213 153900 175321270 10250 10250 10250 10250 0
232 20250213 153800 175321270 10250 10250 10250 10250 0
233 20250213 153700 175321270 10250 10250 10250 10250 0
234 20250213 153600 175321270 10250 10250 10250 10250 0
235 20250213 153500 175321270 10250 10250 10250 10250 0
236 20250213 153400 175321270 10250 10250 10250 10250 0
237 20250213 153300 175321270 10250 10250 10250 10250 0
238 20250213 153200 175321270 10250 10250 10250 10250 0
239 20250213 153100 175321270 10250 10250 10250 10250 0
240 20250213 153000 175321270 10250 10250 10250 10250 156
241 20250213 152900 173722270 10270 10270 10270 10270 0
242 20250213 152800 173722270 10270 10270 10270 10270 0
243 20250213 152700 173722270 10270 10270 10270 10270 0
244 20250213 152600 173722270 10270 10270 10270 10270 0
245 20250213 152500 173722270 10270 10270 10270 10270 0
246 20250213 152400 173722270 10270 10270 10270 10270 0
247 20250213 152300 173722270 10270 10270 10270 10270 0
248 20250213 152200 173722270 10270 10270 10270 10270 0
249 20250213 152100 173722270 10270 10270 10270 10270 0
250 20250213 152000 173722270 10270 10270 10270 10270 0
251 20250213 151900 173722270 10270 10250 10270 10250 16
252 20250213 151800 173558210 10260 10250 10260 10250 4
253 20250213 151700 173517200 10250 10250 10250 10250 25
254 20250213 151600 173260950 10270 10250 10270 10250 5
255 20250213 151500 173209660 10280 10240 10280 10240 71
256 20250213 151400 172481070 10240 10220 10240 10220 38
257 20250213 151300 172092340 10220 10220 10220 10220 20
258 20250213 151200 171887940 10220 10190 10220 10190 18
259 20250213 151100 171704070 10190 10190 10210 10190 34
260 20250213 151000 171357460 10190 10190 10190 10190 34
261 20250213 150900 171011000 10190 10190 10190 10190 0
262 20250213 150800 171011000 10190 10190 10190 10190 17
263 20250213 150700 170837770 10180 10180 10180 10180 5
264 20250213 150600 170786870 10180 10180 10180 10180 18
265 20250213 150500 170603630 10190 10200 10200 10190 1044
266 20250213 150400 159964140 10200 10200 10200 10200 0
267 20250213 150300 159964140 10200 10200 10200 10200 17
268 20250213 150200 159790740 10200 10200 10200 10200 0
269 20250213 150100 159790740 10200 10200 10200 10200 17
270 20250213 150000 159617340 10200 10200 10200 10200 0
271 20250213 145900 159617340 10200 10230 10230 10200 57
272 20250213 145800 159034560 10230 10230 10230 10230 18
273 20250213 145700 158850420 10230 10230 10230 10230 0
274 20250213 145600 158850420 10230 10230 10230 10230 17
275 20250213 145500 158676510 10230 10230 10230 10230 20
276 20250213 145400 158471910 10260 10260 10260 10260 1
277 20250213 145300 158461650 10280 10280 10280 10280 0
278 20250213 145200 158461650 10280 10280 10280 10280 0
279 20250213 145100 158461650 10280 10280 10290 10280 149
280 20250213 145000 156929770 10280 10270 10280 10270 77
281 20250213 144900 156138670 10280 10280 10280 10280 20
282 20250213 144800 155933070 10270 10270 10270 10270 1
283 20250213 144700 155922800 10260 10270 10270 10260 87
284 20250213 144600 155030140 10270 10260 10270 10260 23
285 20250213 144500 154794110 10260 10260 10260 10260 1
286 20250213 144400 154783850 10250 10250 10250 10250 23
287 20250213 144300 154548100 10250 10240 10250 10240 45
288 20250213 144200 154086990 10230 10230 10230 10230 54
289 20250213 144100 153534570 10210 10210 10210 10210 0
290 20250213 144000 153534570 10210 10210 10210 10210 0
291 20250213 143900 153534570 10210 10230 10230 10210 37
292 20250213 143800 153156460 10220 10220 10220 10220 26
293 20250213 143700 152890740 10220 10220 10220 10220 3
294 20250213 143600 152860080 10210 10210 10210 10210 2
295 20250213 143500 152839660 10200 10200 10200 10200 76
296 20250213 143400 152064460 10210 10210 10210 10210 20
297 20250213 143300 151860260 10210 10210 10210 10210 0
298 20250213 143200 151860260 10210 10220 10220 10210 13
299 20250213 143100 151727410 10220 10220 10220 10220 0
300 20250213 143000 151727410 10220 10220 10220 10220 27
301 20250213 142900 151451470 10220 10220 10220 10220 0
302 20250213 142800 151451470 10220 10210 10220 10210 69
303 20250213 142700 150746350 10210 10210 10210 10210 18
304 20250213 142600 150562570 10210 10210 10210 10210 26
305 20250213 142500 150297110 10210 10210 10210 10210 19
306 20250213 142400 150103120 10210 10210 10210 10210 34
307 20250213 142300 149755980 10210 10210 10210 10210 17
308 20250213 142200 149582410 10210 10210 10210 10210 61
309 20250213 142100 148959600 10210 10210 10210 10210 1
310 20250213 142000 148949390 10210 10220 10220 10210 37
311 20250213 141900 148571430 10220 10220 10220 10220 0
312 20250213 141800 148571430 10220 10220 10270 10220 46
313 20250213 141700 148100790 10220 10220 10220 10220 1
314 20250213 141600 148090570 10220 10220 10220 10220 38
315 20250213 141500 147702210 10220 10220 10220 10220 19
316 20250213 141400 147508030 10220 10220 10220 10220 28
317 20250213 141300 147221870 10230 10230 10230 10230 4
318 20250213 141200 147180950 10220 10220 10220 10220 12
319 20250213 141100 147058310 10220 10220 10220 10220 18
320 20250213 141000 146874350 10220 10220 10220 10220 46
321 20250213 140900 146404230 10230 10230 10230 10230 0
322 20250213 140800 146404230 10230 10230 10230 10230 18
323 20250213 140700 146220090 10230 10230 10230 10230 0
324 20250213 140600 146220090 10230 10230 10230 10230 61
325 20250213 140500 145596060 10230 10230 10230 10230 0
326 20250213 140400 145596060 10230 10230 10230 10230 23
327 20250213 140300 145360770 10230 10230 10230 10230 18
328 20250213 140200 145176630 10230 10230 10230 10230 34
329 20250213 140100 144828810 10230 10230 10230 10230 18
330 20250213 140000 144644670 10230 10230 10230 10230 6
331 20250213 135900 144583290 10230 10230 10230 10230 42
332 20250213 135800 144153630 10230 10230 10230 10230 43
333 20250213 135700 143713740 10230 10230 10230 10230 20
334 20250213 135600 143509140 10230 10230 10230 10230 24
335 20250213 135500 143263620 10230 10230 10230 10230 1
336 20250213 135400 143253390 10230 10230 10230 10230 0
337 20250213 135300 143253390 10230 10230 10230 10230 21
338 20250213 135200 143038560 10220 10220 10220 10220 48
339 20250213 135100 142548000 10220 10230 10230 10220 218
340 20250213 135000 140319860 10230 10220 10230 10220 8
341 20250213 134900 140238030 10220 10220 10220 10220 20
342 20250213 134800 140033630 10220 10220 10220 10220 1
343 20250213 134700 140023410 10230 10220 10230 10220 46
344 20250213 134600 139553020 10220 10220 10220 10220 25
345 20250213 134500 139297520 10220 10220 10220 10220 20
346 20250213 134400 139093120 10230 10230 10230 10230 124
347 20250213 134300 137824600 10230 10230 10230 10230 0
348 20250213 134200 137824600 10230 10230 10230 10230 6
349 20250213 134100 137763220 10230 10230 10230 10230 20
350 20250213 134000 137558620 10230 10230 10230 10230 43
351 20250213 133900 137118730 10230 10230 10230 10230 17
352 20250213 133800 136944820 10230 10230 10230 10230 7
353 20250213 133700 136873210 10230 10240 10240 10230 45
354 20250213 133600 136412790 10240 10240 10240 10240 0
355 20250213 133500 136412790 10240 10240 10240 10240 23
356 20250213 133400 136177270 10250 10250 10250 10250 0
357 20250213 133300 136177270 10250 10230 10250 10230 27
358 20250213 133200 135900920 10240 10230 10240 10230 34
359 20250213 133100 135552920 10230 10240 10240 10230 7
360 20250213 133000 135481250 10240 10240 10240 10240 17
361 20250213 132900 135307170 10240 10240 10240 10240 10
362 20250213 132800 135204770 10250 10260 10260 10250 8
363 20250213 132700 135122710 10260 10260 10260 10260 24
364 20250213 132600 134876470 10260 10260 10260 10260 0
365 20250213 132500 134876470 10260 10260 10260 10260 24
366 20250213 132400 134630230 10260 10260 10260 10260 37
367 20250213 132300 134250610 10260 10260 10260 10260 24
368 20250213 132200 134004370 10260 10260 10260 10260 18
369 20250213 132100 133819690 10260 10260 10260 10260 7
370 20250213 132000 133747870 10260 10260 10260 10260 38
371 20250213 131900 133357990 10260 10260 10260 10260 8
372 20250213 131800 133275910 10260 10260 10260 10260 36
373 20250213 131700 132906550 10250 10250 10250 10250 16
374 20250213 131600 132742550 10250 10250 10260 10250 374
375 20250213 131500 128905690 10260 10260 10260 10260 21
376 20250213 131400 128690230 10260 10260 10260 10260 0
377 20250213 131300 128690230 10260 10250 10260 10250 55
378 20250213 131200 128126200 10240 10240 10240 10240 20
379 20250213 131100 127921400 10240 10240 10240 10240 25
380 20250213 131000 127665400 10240 10240 10240 10240 0
381 20250213 130900 127665400 10240 10250 10250 10240 93
382 20250213 130800 126712710 10250 10250 10250 10250 38
383 20250213 130700 126323210 10250 10250 10250 10250 7
384 20250213 130600 126251460 10260 10260 10260 10260 25
385 20250213 130500 125994960 10260 10260 10260 10260 9
386 20250213 130400 125902620 10260 10260 10260 10260 54
387 20250213 130300 125348580 10270 10260 10270 10260 17
388 20250213 130200 125174060 10260 10260 10260 10260 0
389 20250213 130100 125174060 10260 10270 10280 10260 110
390 20250213 130000 124044370 10280 10280 10280 10280 100
391 20250213 125900 123016370 10280 10270 10290 10270 112
392 20250213 125800 121865360 10260 10250 10260 10250 60
393 20250213 125700 121249940 10250 10250 10250 10250 16
394 20250213 125600 121085940 10250 10240 10250 10240 32
395 20250213 125500 120758110 10250 10240 10250 10240 189
396 20250213 125400 118820960 10230 10230 10230 10230 18
397 20250213 125300 118636820 10230 10230 10230 10230 18
398 20250213 125200 118452680 10220 10220 10220 10220 20
399 20250213 125100 118248280 10210 10210 10210 10200 61
400 20250213 125000 117625670 10210 10210 10210 10210 0
401 20250213 124900 117625670 10210 10210 10210 10210 25
402 20250213 124800 117370420 10210 10210 10210 10210 0
403 20250213 124700 117370420 10210 10220 10220 10210 43
404 20250213 124600 116931020 10220 10220 10220 10220 0
405 20250213 124500 116931020 10220 10220 10220 10220 7
406 20250213 124400 116859480 10220 10210 10220 10210 28
407 20250213 124300 116573500 10210 10210 10210 10210 26
408 20250213 124200 116308040 10210 10210 10210 10210 27
409 20250213 124100 116032370 10210 10210 10210 10210 7
410 20250213 124000 115960900 10210 10210 10210 10210 24
411 20250213 123900 115715860 10210 10210 10210 10210 39
412 20250213 123800 115317670 10210 10210 10210 10210 14
413 20250213 123700 115174730 10210 10210 10210 10210 18
414 20250213 123600 114990950 10210 10210 10210 10210 34
415 20250213 123500 114643810 10210 10210 10210 10210 37
416 20250213 123400 114266040 10210 10210 10210 10210 18
417 20250213 123300 114082260 10220 10220 10220 10220 0
418 20250213 123200 114082260 10220 10220 10220 10210 24
419 20250213 123100 113837150 10230 10230 10230 10230 1
420 20250213 123000 113826920 10230 10230 10230 10230 34
421 20250213 122900 113479100 10230 10230 10230 10230 0
422 20250213 122800 113479100 10230 10230 10230 10230 24
423 20250213 122700 113233580 10230 10230 10230 10230 17
424 20250213 122600 113059670 10240 10240 10240 10240 10
425 20250213 122500 112957270 10240 10240 10240 10240 18
426 20250213 122400 112772950 10240 10240 10240 10240 20
427 20250213 122300 112568150 10230 10230 10230 10230 35
428 20250213 122200 112210100 10230 10230 10230 10230 43
429 20250213 122100 111770210 10230 10230 10230 10230 0
430 20250213 122000 111770210 10230 10240 10240 10230 8
431 20250213 121900 111688360 10240 10240 10240 10240 4
432 20250213 121800 111647400 10240 10240 10240 10240 68
433 20250213 121700 110951080 10240 10240 10240 10240 0
434 20250213 121600 110951080 10240 10240 10240 10240 25
435 20250213 121500 110695080 10240 10240 10240 10240 18
436 20250213 121400 110510760 10240 10240 10240 10240 26
437 20250213 121300 110244520 10240 10240 10240 10240 35
438 20250213 121200 109886120 10230 10240 10240 10230 8
439 20250213 121100 109804270 10230 10230 10230 10230 55
440 20250213 121000 109241620 10210 10210 10210 10210 36
441 20250213 120900 108874060 10200 10200 10200 10200 0
442 20250213 120800 108874060 10200 10200 10200 10200 25
443 20250213 120700 108619060 10190 10190 10190 10190 0
444 20250213 120600 108619060 10190 10190 10200 10190 55
445 20250213 120500 108058510 10190 10190 10190 10190 0
446 20250213 120400 108058510 10190 10200 10200 10190 47
447 20250213 120300 107579540 10200 10200 10200 10200 19
448 20250213 120200 107385740 10200 10200 10200 10200 26
449 20250213 120100 107120540 10220 10220 10220 10220 13
450 20250213 120000 106987680 10220 10220 10220 10220 5
451 20250213 115900 106936580 10210 10200 10210 10200 16
452 20250213 115800 106773280 10190 10190 10190 10190 24
453 20250213 115700 106528720 10190 10190 10190 10190 20
454 20250213 115600 106324920 10190 10190 10190 10190 35
455 20250213 115500 105968270 10190 10190 10190 10190 0
456 20250213 115400 105968270 10190 10190 10190 10190 40
457 20250213 115300 105560670 10190 10190 10190 10190 20
458 20250213 115200 105356870 10200 10200 10200 10200 9
459 20250213 115100 105265070 10200 10200 10200 10200 18
460 20250213 115000 105081470 10200 10200 10200 10200 11
461 20250213 114900 104969270 10200 10200 10200 10200 20
462 20250213 114800 104765270 10200 10200 10200 10200 11
463 20250213 114700 104653070 10200 10200 10200 10200 17
464 20250213 114600 104479670 10200 10200 10210 10200 26
465 20250213 114500 104214460 10200 10200 10200 10200 20
466 20250213 114400 104010460 10200 10200 10200 10200 36
467 20250213 114300 103643260 10200 10200 10200 10200 8
468 20250213 114200 103561660 10200 10200 10200 10200 17
469 20250213 114100 103388260 10200 10200 10200 10200 26
470 20250213 114000 103123060 10210 10210 10210 10210 15
471 20250213 113900 102969910 10200 10200 10200 10200 50
472 20250213 113800 102459910 10210 10210 10210 10210 0
473 20250213 113700 102459910 10210 10200 10210 10200 50
474 20250213 113600 101949900 10210 10210 10210 10210 1
475 20250213 113500 101939690 10200 10200 10200 10200 3
476 20250213 113400 101909090 10210 10230 10230 10210 432
477 20250213 113300 97493570 10230 10230 10230 10230 7
478 20250213 113200 97421960 10230 10230 10230 10230 17
479 20250213 113100 97248050 10240 10250 10250 10240 126
480 20250213 113000 95956580 10250 10250 10250 10250 18
481 20250213 112900 95772080 10250 10250 10250 10250 7
482 20250213 112800 95700330 10250 10250 10250 10250 17
483 20250213 112700 95526080 10250 10260 10260 10250 25
484 20250213 112600 95269820 10250 10250 10250 10250 0
485 20250213 112500 95269820 10250 10250 10250 10250 26
486 20250213 112400 95003320 10250 10260 10260 10250 2
487 20250213 112300 94982810 10250 10250 10250 10250 23
488 20250213 112200 94747060 10250 10250 10250 10250 36
489 20250213 112100 94378060 10250 10250 10250 10250 9
490 20250213 112000 94285810 10250 10250 10250 10250 24
491 20250213 111900 94039810 10250 10250 10250 10250 13
492 20250213 111800 93906560 10250 10250 10250 10250 1
493 20250213 111700 93896310 10260 10260 10260 10260 25
494 20250213 111600 93639810 10250 10250 10250 10250 0
495 20250213 111500 93639810 10250 10260 10260 10250 63
496 20250213 111400 92993820 10260 10260 10260 10260 0
497 20250213 111300 92993820 10260 10260 10260 10260 56
498 20250213 111200 92419260 10270 10270 10270 10270 0
499 20250213 111100 92419260 10270 10260 10270 10260 34
500 20250213 111000 92070320 10270 10270 10270 10270 0
501 20250213 110900 92070320 10270 10270 10270 10270 0
502 20250213 110800 92070320 10270 10270 10270 10270 17
503 20250213 110700 91895730 10270 10270 10270 10260 46
504 20250213 110600 91423380 10270 10270 10270 10270 3
505 20250213 110500 91392570 10270 10270 10270 10270 7
506 20250213 110400 91320680 10270 10270 10270 10270 18
507 20250213 110300 91135820 10270 10270 10270 10270 115
508 20250213 110200 89954770 10290 10290 10290 10290 9
509 20250213 110100 89862160 10280 10290 10290 10280 15
510 20250213 110000 89707870 10290 10290 10290 10290 0
511 20250213 105900 89707870 10290 10300 10300 10290 9
512 20250213 105800 89615240 10310 10300 10310 10300 50
513 20250213 105700 89099920 10310 10310 10310 10310 0
514 20250213 105600 89099920 10310 10240 10310 10240 3708
515 20250213 105500 50997540 10240 10240 10240 10240 7
516 20250213 105400 50925860 10250 10250 10250 10250 1
517 20250213 105300 50915610 10250 10250 10250 10250 5
518 20250213 105200 50864360 10270 10240 10270 10240 1867
519 20250213 105100 31705770 10250 10240 10250 10230 40
520 20250213 105000 31296330 10230 10220 10230 10220 62
521 20250213 104900 30662130 10220 10210 10220 10210 33
522 20250213 104800 30325040 10210 10210 10210 10210 7
523 20250213 104700 30253570 10220 10220 10220 10220 2
524 20250213 104600 30233130 10220 10220 10220 10210 24
525 20250213 104500 29987910 10220 10220 10220 10220 23
526 20250213 104400 29752850 10210 10210 10210 10210 24
527 20250213 104300 29507810 10220 10220 10220 10220 0
528 20250213 104200 29507810 10220 10210 10220 10210 23
529 20250213 104100 29272810 10210 10210 10210 10210 18
530 20250213 104000 29089030 10210 10210 10210 10210 7
531 20250213 103900 29017560 10210 10210 10210 10210 17
532 20250213 103800 28843990 10210 10210 10210 10210 7
533 20250213 103700 28772520 10210 10210 10210 10210 18
534 20250213 103600 28588740 10210 10200 10210 10200 22
535 20250213 103500 28364180 10210 10210 10210 10210 2
536 20250213 103400 28343760 10210 10200 10210 10200 48
537 20250213 103300 27853910 10200 10200 10200 10200 1
538 20250213 103200 27843710 10200 10200 10200 10200 6
539 20250213 103100 27782510 10220 10220 10220 10220 0
540 20250213 103000 27782510 10220 10200 10220 10200 59
541 20250213 102900 27180510 10220 10220 10220 10220 12
542 20250213 102800 27057870 10220 10220 10220 10210 26
543 20250213 102700 26792390 10200 10200 10200 10200 18
544 20250213 102600 26608790 10230 10220 10230 10220 36
545 20250213 102500 26240860 10210 10210 10210 10210 0
546 20250213 102400 26240860 10210 10210 10210 10210 6
547 20250213 102300 26179600 10210 10210 10210 10210 0
548 20250213 102200 26179600 10210 10210 10210 10210 7
549 20250213 102100 26108130 10210 10210 10210 10210 41
550 20250213 102000 25689520 10200 10200 10200 10200 43
551 20250213 101900 25250920 10190 10190 10190 10190 0
552 20250213 101800 25250920 10190 10190 10190 10190 17
553 20250213 101700 25077690 10190 10190 10190 10190 1
554 20250213 101600 25067500 10190 10190 10190 10190 6
555 20250213 101500 25006360 10190 10190 10190 10190 7
556 20250213 101400 24935030 10190 10190 10190 10190 0
557 20250213 101300 24935030 10190 10190 10190 10190 0
558 20250213 101200 24935030 10190 10200 10200 10190 22
559 20250213 101100 24710700 10190 10190 10190 10190 0
560 20250213 101000 24710700 10190 10190 10190 10190 6
561 20250213 100900 24649560 10190 10190 10190 10190 0
562 20250213 100800 24649560 10190 10190 10190 10190 7
563 20250213 100700 24578230 10190 10190 10190 10190 1
564 20250213 100600 24568040 10190 10190 10190 10190 5
565 20250213 100500 24517090 10190 10190 10190 10190 0
566 20250213 100400 24517090 10190 10190 10190 10190 7
567 20250213 100300 24445760 10180 10180 10180 10180 0
568 20250213 100200 24445760 10180 10190 10190 10180 103
569 20250213 100100 23396750 10190 10190 10190 10190 0
570 20250213 100000 23396750 10190 10190 10190 10190 7
571 20250213 095900 23325420 10190 10190 10190 10190 0
572 20250213 095800 23325420 10190 10190 10190 10190 6
573 20250213 095700 23264280 10190 10190 10190 10190 6
574 20250213 095600 23203140 10190 10190 10190 10190 1
575 20250213 095500 23192950 10190 10190 10190 10190 6
576 20250213 095400 23131810 10200 10200 10200 10200 10
577 20250213 095300 23029810 10190 10180 10190 10180 19
578 20250213 095200 22836340 10190 10190 10190 10190 1
579 20250213 095100 22826150 10210 10210 10210 10210 0
580 20250213 095000 22826150 10210 10210 10210 10210 0
581 20250213 094900 22826150 10210 10210 10210 10210 0
582 20250213 094800 22826150 10210 10200 10210 10200 10
583 20250213 094700 22724130 10190 10190 10200 10190 43
584 20250213 094600 22285940 10180 10180 10180 10180 0
585 20250213 094500 22285940 10180 10170 10180 10170 71
586 20250213 094400 21563560 10180 10180 10180 10180 46
587 20250213 094300 21095280 10170 10170 10170 10170 14
588 20250213 094200 20952900 10170 10170 10170 10170 0
589 20250213 094100 20952900 10170 10170 10170 10170 6
590 20250213 094000 20891880 10180 10180 10180 10180 0
591 20250213 093900 20891880 10180 10180 10180 10180 0
592 20250213 093800 20891880 10180 10180 10180 10180 0
593 20250213 093700 20891880 10180 10180 10180 10180 6
594 20250213 093600 20830800 10190 10190 10190 10190 1
595 20250213 093500 20820610 10180 10170 10180 10170 237
596 20250213 093400 18408080 10180 10180 10180 10180 1
597 20250213 093300 18397900 10170 10170 10170 10170 22
598 20250213 093200 18174160 10140 10140 10140 10140 0
599 20250213 093100 18174160 10140 10140 10140 10140 1
600 20250213 093000 18164020 10190 10190 10190 10190 0
601 20250213 092900 18164020 10190 10190 10190 10190 0
602 20250213 092800 18164020 10190 10190 10190 10190 0
603 20250213 092700 18164020 10190 10190 10190 10190 1
604 20250213 092600 18153830 10140 10140 10140 10140 0
605 20250213 092500 18153830 10140 10140 10140 10140 0
606 20250213 092400 18153830 10140 10140 10140 10140 0
607 20250213 092300 18153830 10140 10190 10190 10140 40
608 20250213 092200 17748030 10190 10190 10190 10190 0
609 20250213 092100 17748030 10190 10190 10190 10190 5
610 20250213 092000 17697080 10190 10200 10200 10190 47
611 20250213 091900 17218130 10200 10220 10220 10200 211
612 20250213 091800 15062480 10270 10270 10270 10270 100
613 20250213 091700 14035480 10270 10240 10280 10240 376
614 20250213 091600 10173340 10240 10240 10240 10240 0
615 20250213 091500 10173340 10240 10240 10240 10240 200
616 20250213 091400 8125340 10240 10240 10240 10230 5
617 20250213 091300 8074150 10240 10270 10270 10240 92
618 20250213 091200 7129880 10270 10190 10270 10190 341
619 20250213 091100 3653130 10190 10170 10190 10170 5
620 20250213 091000 3602260 10170 10150 10170 10150 104
621 20250213 090900 2544940 10150 10150 10150 10150 0
622 20250213 090800 2544940 10150 10150 10150 10150 0
623 20250213 090700 2544940 10150 10130 10150 10130 20
624 20250213 090600 2342300 10130 10090 10130 10090 30
625 20250213 090500 2039160 10080 10080 10080 10080 0
626 20250213 090400 2039160 10080 10080 10080 10080 1
627 20250213 090300 2029080 10080 10080 10080 10080 0
628 20250213 090200 2029080 10080 10110 10110 10080 193
629 20250213 090100 80640 10080 10080 10080 10080 0
630 20250213 090000 80640 10080 10080 10080 10080 8