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

631
044990/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192900,687140590,17340,17340,17340,17340,560
20250213,192800,687140590,17340,17340,17340,17340,0
20250213,192700,687140590,17340,17340,17340,17340,0
20250213,192600,687140590,17340,17340,17340,17340,0
20250213,192500,687140590,17340,17340,17340,17340,0
20250213,192400,687140590,17340,17340,17340,17340,0
20250213,192300,687140590,17340,17340,17340,17340,0
20250213,192200,687140590,17340,17340,17340,17340,0
20250213,192100,687140590,17340,17340,17340,17340,0
20250213,192000,687140590,17340,17340,17340,17340,0
20250213,191900,687140590,17340,17340,17340,17340,0
20250213,191800,687140590,17340,17340,17340,17340,0
20250213,191700,687140590,17340,17340,17340,17340,0
20250213,191600,687140590,17340,17340,17340,17340,0
20250213,191500,687140590,17340,17340,17340,17340,0
20250213,191400,687140590,17340,17340,17340,17340,0
20250213,191300,687140590,17340,17340,17340,17340,0
20250213,191200,687140590,17340,17340,17340,17340,0
20250213,191100,687140590,17340,17340,17340,17340,0
20250213,191000,687140590,17340,17340,17340,17340,0
20250213,190900,687140590,17340,17340,17340,17340,0
20250213,190800,687140590,17340,17340,17340,17340,0
20250213,190700,687140590,17340,17340,17340,17340,0
20250213,190600,687140590,17340,17340,17340,17340,0
20250213,190500,687140590,17340,17340,17340,17340,0
20250213,190400,687140590,17340,17340,17340,17340,0
20250213,190300,687140590,17340,17340,17340,17340,0
20250213,190200,687140590,17340,17340,17340,17340,0
20250213,190100,687140590,17340,17340,17340,17340,0
20250213,190000,687140590,17340,17340,17340,17340,0
20250213,185900,687140590,17340,17340,17340,17340,560
20250213,185800,687140590,17340,17340,17340,17340,0
20250213,185700,687140590,17340,17340,17340,17340,0
20250213,185600,687140590,17340,17340,17340,17340,0
20250213,185500,687140590,17340,17340,17340,17340,0
20250213,185400,687140590,17340,17340,17340,17340,0
20250213,185300,687140590,17340,17340,17340,17340,0
20250213,185200,687140590,17340,17340,17340,17340,0
20250213,185100,687140590,17340,17340,17340,17340,0
20250213,185000,687140590,17340,17340,17340,17340,0
20250213,184900,687140590,17340,17340,17340,17340,0
20250213,184800,687140590,17340,17340,17340,17340,0
20250213,184700,687140590,17340,17340,17340,17340,0
20250213,184600,687140590,17340,17340,17340,17340,0
20250213,184500,687140590,17340,17340,17340,17340,0
20250213,184400,687140590,17340,17340,17340,17340,0
20250213,184300,687140590,17340,17340,17340,17340,0
20250213,184200,687140590,17340,17340,17340,17340,0
20250213,184100,687140590,17340,17340,17340,17340,0
20250213,184000,687140590,17340,17340,17340,17340,0
20250213,183900,687140590,17340,17340,17340,17340,0
20250213,183800,687140590,17340,17340,17340,17340,0
20250213,183700,687140590,17340,17340,17340,17340,0
20250213,183600,687140590,17340,17340,17340,17340,0
20250213,183500,687140590,17340,17340,17340,17340,0
20250213,183400,687140590,17340,17340,17340,17340,0
20250213,183300,687140590,17340,17340,17340,17340,0
20250213,183200,687140590,17340,17340,17340,17340,0
20250213,183100,687140590,17340,17340,17340,17340,0
20250213,183000,687140590,17340,17340,17340,17340,0
20250213,182900,687140590,17340,17340,17340,17340,560
20250213,182800,687140590,17340,17340,17340,17340,0
20250213,182700,687140590,17340,17340,17340,17340,0
20250213,182600,687140590,17340,17340,17340,17340,0
20250213,182500,687140590,17340,17340,17340,17340,0
20250213,182400,687140590,17340,17340,17340,17340,0
20250213,182300,687140590,17340,17340,17340,17340,0
20250213,182200,687140590,17340,17340,17340,17340,0
20250213,182100,687140590,17340,17340,17340,17340,0
20250213,182000,687140590,17340,17340,17340,17340,0
20250213,181900,687140590,17340,17340,17340,17340,0
20250213,181800,687140590,17340,17340,17340,17340,0
20250213,181700,687140590,17340,17340,17340,17340,0
20250213,181600,687140590,17340,17340,17340,17340,0
20250213,181500,687140590,17340,17340,17340,17340,0
20250213,181400,687140590,17340,17340,17340,17340,0
20250213,181300,687140590,17340,17340,17340,17340,0
20250213,181200,687140590,17340,17340,17340,17340,0
20250213,181100,687140590,17340,17340,17340,17340,0
20250213,181000,687140590,17340,17340,17340,17340,0
20250213,180900,687140590,17340,17340,17340,17340,0
20250213,180800,687140590,17340,17340,17340,17340,0
20250213,180700,687140590,17340,17340,17340,17340,0
20250213,180600,687140590,17340,17340,17340,17340,0
20250213,180500,687140590,17340,17340,17340,17340,0
20250213,180400,687140590,17340,17340,17340,17340,0
20250213,180300,687140590,17340,17340,17340,17340,0
20250213,180200,687140590,17340,17340,17340,17340,0
20250213,180100,687140590,17340,17340,17340,17340,0
20250213,180000,687140590,17340,17340,17340,17340,0
20250213,175900,687140590,17340,17340,17340,17340,560
20250213,175800,687140590,17340,17340,17340,17340,0
20250213,175700,687140590,17340,17340,17340,17340,0
20250213,175600,687140590,17340,17340,17340,17340,0
20250213,175500,687140590,17340,17340,17340,17340,0
20250213,175400,687140590,17340,17340,17340,17340,0
20250213,175300,687140590,17340,17340,17340,17340,0
20250213,175200,687140590,17340,17340,17340,17340,0
20250213,175100,687140590,17340,17340,17340,17340,0
20250213,175000,687140590,17340,17340,17340,17340,0
20250213,174900,687140590,17340,17340,17340,17340,0
20250213,174800,687140590,17340,17340,17340,17340,0
20250213,174700,687140590,17340,17340,17340,17340,0
20250213,174600,687140590,17340,17340,17340,17340,0
20250213,174500,687140590,17340,17340,17340,17340,0
20250213,174400,687140590,17340,17340,17340,17340,0
20250213,174300,687140590,17340,17340,17340,17340,0
20250213,174200,687140590,17340,17340,17340,17340,0
20250213,174100,687140590,17340,17340,17340,17340,0
20250213,174000,687140590,17340,17340,17340,17340,0
20250213,173900,687140590,17340,17340,17340,17340,0
20250213,173800,687140590,17340,17340,17340,17340,0
20250213,173700,687140590,17340,17340,17340,17340,0
20250213,173600,687140590,17340,17340,17340,17340,0
20250213,173500,687140590,17340,17340,17340,17340,0
20250213,173400,687140590,17340,17340,17340,17340,0
20250213,173300,687140590,17340,17340,17340,17340,0
20250213,173200,687140590,17340,17340,17340,17340,0
20250213,173100,687140590,17340,17340,17340,17340,0
20250213,173000,687140590,17340,17340,17340,17340,0
20250213,172900,687140590,17340,17340,17340,17340,560
20250213,172800,687140590,17340,17340,17340,17340,0
20250213,172700,687140590,17340,17340,17340,17340,0
20250213,172600,687140590,17340,17340,17340,17340,0
20250213,172500,687140590,17340,17340,17340,17340,0
20250213,172400,687140590,17340,17340,17340,17340,0
20250213,172300,687140590,17340,17340,17340,17340,0
20250213,172200,687140590,17340,17340,17340,17340,0
20250213,172100,687140590,17340,17340,17340,17340,0
20250213,172000,687140590,17340,17340,17340,17340,0
20250213,171900,687140590,17340,17340,17340,17340,0
20250213,171800,687140590,17340,17340,17340,17340,0
20250213,171700,687140590,17340,17340,17340,17340,0
20250213,171600,687140590,17340,17340,17340,17340,0
20250213,171500,687140590,17340,17340,17340,17340,0
20250213,171400,687140590,17340,17340,17340,17340,0
20250213,171300,687140590,17340,17340,17340,17340,0
20250213,171200,687140590,17340,17340,17340,17340,0
20250213,171100,687140590,17340,17340,17340,17340,0
20250213,171000,687140590,17340,17340,17340,17340,0
20250213,170900,687140590,17340,17340,17340,17340,0
20250213,170800,687140590,17340,17340,17340,17340,0
20250213,170700,687140590,17340,17340,17340,17340,0
20250213,170600,687140590,17340,17340,17340,17340,0
20250213,170500,687140590,17340,17340,17340,17340,0
20250213,170400,687140590,17340,17340,17340,17340,0
20250213,170300,687140590,17340,17340,17340,17340,0
20250213,170200,687140590,17340,17340,17340,17340,0
20250213,170100,687140590,17340,17340,17340,17340,0
20250213,170000,687140590,17340,17340,17340,17340,0
20250213,165900,687140590,17340,17340,17340,17340,560
20250213,165800,687140590,17340,17340,17340,17340,0
20250213,165700,687140590,17340,17340,17340,17340,0
20250213,165600,687140590,17340,17340,17340,17340,0
20250213,165500,687140590,17340,17340,17340,17340,0
20250213,165400,687140590,17340,17340,17340,17340,0
20250213,165300,687140590,17340,17340,17340,17340,0
20250213,165200,687140590,17340,17340,17340,17340,0
20250213,165100,687140590,17340,17340,17340,17340,0
20250213,165000,687140590,17340,17340,17340,17340,0
20250213,164900,687140590,17340,17340,17340,17340,0
20250213,164800,687140590,17340,17340,17340,17340,0
20250213,164700,687140590,17340,17340,17340,17340,0
20250213,164600,687140590,17340,17340,17340,17340,0
20250213,164500,687140590,17340,17340,17340,17340,0
20250213,164400,687140590,17340,17340,17340,17340,0
20250213,164300,687140590,17340,17340,17340,17340,0
20250213,164200,687140590,17340,17340,17340,17340,0
20250213,164100,687140590,17340,17340,17340,17340,0
20250213,164000,687140590,17340,17340,17340,17340,0
20250213,163900,687140590,17340,17340,17340,17340,0
20250213,163800,687140590,17340,17340,17340,17340,0
20250213,163700,687140590,17340,17340,17340,17340,0
20250213,163600,687140590,17340,17340,17340,17340,0
20250213,163500,687140590,17340,17340,17340,17340,0
20250213,163400,687140590,17340,17340,17340,17340,0
20250213,163300,687140590,17340,17340,17340,17340,0
20250213,163200,687140590,17340,17340,17340,17340,0
20250213,163100,687140590,17340,17340,17340,17340,0
20250213,163000,687140590,17340,17340,17340,17340,0
20250213,162900,687140590,17340,17340,17340,17340,560
20250213,162800,687140590,17340,17340,17340,17340,0
20250213,162700,687140590,17340,17340,17340,17340,0
20250213,162600,687140590,17340,17340,17340,17340,0
20250213,162500,687140590,17340,17340,17340,17340,0
20250213,162400,687140590,17340,17340,17340,17340,0
20250213,162300,687140590,17340,17340,17340,17340,0
20250213,162200,687140590,17340,17340,17340,17340,0
20250213,162100,687140590,17340,17340,17340,17340,0
20250213,162000,687140590,17340,17340,17340,17340,0
20250213,161900,687140590,17340,17340,17340,17340,0
20250213,161800,687140590,17340,17340,17340,17340,0
20250213,161700,687140590,17340,17340,17340,17340,0
20250213,161600,687140590,17340,17340,17340,17340,0
20250213,161500,687140590,17340,17340,17340,17340,0
20250213,161400,687140590,17340,17340,17340,17340,0
20250213,161300,687140590,17340,17340,17340,17340,0
20250213,161200,687140590,17340,17340,17340,17340,0
20250213,161100,687140590,17340,17340,17340,17340,0
20250213,161000,687140590,17340,17340,17340,17340,0
20250213,160900,687140590,17340,17340,17340,17340,0
20250213,160800,687140590,17340,17340,17340,17340,0
20250213,160700,687140590,17340,17340,17340,17340,0
20250213,160600,687140590,17340,17340,17340,17340,0
20250213,160500,687140590,17340,17340,17340,17340,0
20250213,160400,687140590,17340,17340,17340,17340,0
20250213,160300,687140590,17340,17340,17340,17340,0
20250213,160200,687140590,17340,17340,17340,17340,0
20250213,160100,687140590,17340,17340,17340,17340,0
20250213,160000,687140590,17340,17340,17340,17340,0
20250213,155900,687140590,17340,17340,17340,17340,560
20250213,155800,687140590,17340,17340,17340,17340,0
20250213,155700,687140590,17340,17340,17340,17340,0
20250213,155600,687140590,17340,17340,17340,17340,0
20250213,155500,687140590,17340,17340,17340,17340,0
20250213,155400,687140590,17340,17340,17340,17340,0
20250213,155300,687140590,17340,17340,17340,17340,0
20250213,155200,687140590,17340,17340,17340,17340,0
20250213,155100,687140590,17340,17340,17340,17340,0
20250213,155000,687140590,17340,17340,17340,17340,0
20250213,154900,687140590,17340,17340,17340,17340,0
20250213,154800,687140590,17340,17340,17340,17340,0
20250213,154700,687140590,17340,17340,17340,17340,0
20250213,154600,687140590,17340,17340,17340,17340,0
20250213,154500,687140590,17340,17340,17340,17340,0
20250213,154400,687140590,17340,17340,17340,17340,0
20250213,154300,687140590,17340,17340,17340,17340,0
20250213,154200,687140590,17340,17340,17340,17340,0
20250213,154100,687140590,17340,17340,17340,17340,0
20250213,154000,687140590,17340,17340,17340,17340,0
20250213,153900,687140590,17340,17340,17340,17340,0
20250213,153800,687140590,17340,17340,17340,17340,0
20250213,153700,687140590,17340,17340,17340,17340,0
20250213,153600,687140590,17340,17340,17340,17340,0
20250213,153500,687140590,17340,17340,17340,17340,0
20250213,153400,687140590,17340,17340,17340,17340,0
20250213,153300,687140590,17340,17340,17340,17340,0
20250213,153200,687140590,17340,17340,17340,17340,0
20250213,153100,687140590,17340,17340,17340,17340,0
20250213,153000,687140590,17340,17340,17340,17340,560
20250213,152900,677430190,17350,17350,17350,17350,0
20250213,152800,677430190,17350,17350,17350,17350,0
20250213,152700,677430190,17350,17350,17350,17350,0
20250213,152600,677430190,17350,17350,17350,17350,0
20250213,152500,677430190,17350,17350,17350,17350,0
20250213,152400,677430190,17350,17350,17350,17350,0
20250213,152300,677430190,17350,17350,17350,17350,0
20250213,152200,677430190,17350,17350,17350,17350,0
20250213,152100,677430190,17350,17350,17350,17350,0
20250213,152000,677430190,17350,17350,17350,17350,0
20250213,151900,677430190,17350,17350,17350,17350,0
20250213,151800,677430190,17350,17350,17350,17350,0
20250213,151700,677430190,17350,17350,17350,17340,107
20250213,151600,675574260,17350,17350,17350,17350,15
20250213,151500,675314010,17350,17360,17360,17350,131
20250213,151400,673040930,17360,17360,17360,17360,0
20250213,151300,673040930,17360,17360,17360,17360,9
20250213,151200,672884690,17360,17360,17360,17360,1
20250213,151100,672867330,17370,17370,17370,17370,0
20250213,151000,672867330,17370,17370,17370,17370,2
20250213,150900,672832590,17360,17360,17360,17360,1
20250213,150800,672815230,17370,17370,17370,17370,17
20250213,150700,672519940,17370,17370,17370,17370,0
20250213,150600,672519940,17370,17370,17370,17370,1
20250213,150500,672502570,17370,17370,17370,17370,10
20250213,150400,672328870,17370,17370,17370,17370,0
20250213,150300,672328870,17370,17370,17370,17370,0
20250213,150200,672328870,17370,17380,17380,17370,42
20250213,150100,671599000,17380,17380,17380,17380,5
20250213,150000,671512100,17380,17370,17380,17370,12
20250213,145900,671303550,17380,17370,17380,17370,130
20250213,145800,669045220,17380,17380,17380,17380,58
20250213,145700,668037180,17380,17380,17380,17380,0
20250213,145600,668037180,17380,17380,17380,17380,0
20250213,145500,668037180,17380,17380,17380,17380,25
20250213,145400,667602680,17380,17380,17380,17380,0
20250213,145300,667602680,17380,17380,17380,17380,40
20250213,145200,666907480,17380,17380,17380,17380,20
20250213,145100,666559880,17370,17380,17380,17370,28
20250213,145000,666073290,17390,17390,17390,17380,91
20250213,144900,664490870,17380,17380,17380,17380,20
20250213,144800,664143270,17380,17380,17380,17380,19
20250213,144700,663813050,17380,17390,17390,17380,39
20250213,144600,663135000,17390,17390,17390,17390,20
20250213,144500,662787200,17390,17390,17390,17390,18
20250213,144400,662474180,17390,17390,17390,17390,24
20250213,144300,662056820,17390,17390,17390,17390,20
20250213,144200,661709020,17380,17390,17390,17380,22
20250213,144100,661326450,17390,17400,17400,17390,25
20250213,144000,660891680,17300,17300,17300,17300,0
20250213,143900,660891680,17300,17300,17300,17300,0
20250213,143800,660891680,17300,17380,17380,17300,300
20250213,143700,655692390,17380,17380,17380,17380,1
20250213,143600,655675010,17350,17400,17400,17350,135
20250213,143500,653328420,17400,17400,17400,17400,46
20250213,143400,652528020,17400,17400,17400,17400,5
20250213,143300,652441020,17400,17400,17400,17400,74
20250213,143200,651153420,17400,17400,17400,17400,20
20250213,143100,650805420,17390,17390,17390,17380,104
20250213,143000,648996870,17390,17390,17390,17390,36
20250213,142900,648370830,17390,17390,17390,17390,48
20250213,142800,647536110,17390,17370,17390,17370,47
20250213,142700,646719050,17380,17360,17380,17360,56
20250213,142600,645746850,17340,17340,17340,17340,15
20250213,142500,645486750,17340,17350,17350,17340,79
20250213,142400,644116150,17360,17370,17370,17360,42
20250213,142300,643386810,17360,17360,17360,17360,0
20250213,142200,643386810,17360,17400,17400,17360,224
20250213,142100,639495200,17400,17390,17400,17390,25
20250213,142000,639060240,17400,17400,17400,17400,29
20250213,141900,638555640,17400,17400,17400,17400,50
20250213,141800,637685640,17410,17390,17410,17390,98
20250213,141700,635980230,17390,17400,17400,17390,27
20250213,141600,635510450,17400,17390,17400,17390,341
20250213,141500,629577100,17390,17390,17390,17390,6
20250213,141400,629472760,17400,17400,17400,17400,54
20250213,141300,628533160,17400,17400,17400,17400,0
20250213,141200,628533160,17400,17360,17400,17360,12
20250213,141100,628324610,17350,17350,17350,17350,12
20250213,141000,628116410,17310,17370,17400,17310,3914
20250213,140900,560090220,17370,17340,17370,17340,2589
20250213,140800,515151720,17340,17340,17340,17340,52
20250213,140700,514250040,17330,17330,17330,17330,1
20250213,140600,514232710,17330,17310,17330,17310,101
20250213,140500,512482400,17310,17320,17320,17310,160
20250213,140400,509711290,17300,17300,17310,17300,611
20250213,140300,499135890,17300,17270,17300,17270,2259
20250213,140200,460104500,17260,17250,17260,17250,527
20250213,140100,451008910,17250,17240,17250,17240,955
20250213,140000,434540130,17240,17230,17240,17230,394
20250213,135900,427751470,17230,17210,17230,17210,479
20250213,135800,419502220,17220,17220,17220,17220,0
20250213,135700,419502220,17220,17220,17220,17220,0
20250213,135600,419502220,17220,17210,17220,17210,113
20250213,135500,417556860,17210,17210,17210,17210,1
20250213,135400,417539650,17210,17210,17210,17210,1
20250213,135300,417522440,17210,17210,17210,17210,0
20250213,135200,417522440,17210,17210,17210,17210,99
20250213,135100,415818650,17210,17210,17210,17210,0
20250213,135000,415818650,17210,17210,17210,17210,1
20250213,134900,415801440,17210,17210,17210,17210,4
20250213,134800,415732600,17210,17210,17210,17210,36
20250213,134700,415113040,17210,17210,17210,17210,49
20250213,134600,414269750,17210,17210,17210,17210,0
20250213,134500,414269750,17210,17210,17210,17210,48
20250213,134400,413443670,17210,17210,17210,17210,0
20250213,134300,413443670,17210,17210,17210,17210,45
20250213,134200,412669220,17210,17210,17210,17210,55
20250213,134100,411722670,17210,17210,17210,17210,0
20250213,134000,411722670,17210,17210,17210,17210,48
20250213,133900,410896590,17210,17210,17210,17210,0
20250213,133800,410896590,17210,17210,17210,17210,39
20250213,133700,410225400,17210,17210,17210,17210,57
20250213,133600,409244430,17210,17210,17210,17210,0
20250213,133500,409244430,17210,17210,17210,17210,0
20250213,133400,409244430,17210,17210,17210,17210,48
20250213,133300,408418350,17210,17210,17210,17210,46
20250213,133200,407626690,17200,17200,17200,17200,3
20250213,133100,407575090,17210,17210,17210,17210,49
20250213,133000,406731800,17210,17210,17210,17210,0
20250213,132900,406731800,17210,17220,17220,17210,60
20250213,132800,405698720,17210,17210,17210,17210,0
20250213,132700,405698720,17210,17210,17210,17210,28
20250213,132600,405216840,17210,17210,17210,17210,56
20250213,132500,404253080,17210,17210,17210,17210,0
20250213,132400,404253080,17210,17210,17210,17210,48
20250213,132300,403427000,17200,17200,17200,17200,0
20250213,132200,403427000,17200,17210,17210,17200,71
20250213,132100,402205410,17200,17200,17200,17200,0
20250213,132000,402205410,17200,17200,17200,17200,4
20250213,131900,402136610,17200,17200,17200,17200,41
20250213,131800,401431410,17210,17200,17210,17200,50
20250213,131700,400570930,17210,17210,17210,17210,0
20250213,131600,400570930,17210,17200,17210,17200,216
20250213,131500,396854460,17200,17200,17200,17200,53
20250213,131400,395942860,17200,17200,17210,17190,2833
20250213,131300,347243230,17200,17200,17200,17200,44
20250213,131200,346486430,17200,17200,17200,17200,0
20250213,131100,346486430,17200,17200,17200,17200,47
20250213,131000,345678030,17200,17200,17200,17200,50
20250213,130900,344818030,17200,17200,17200,17200,0
20250213,130800,344818030,17200,17200,17200,17200,48
20250213,130700,343992430,17200,17200,17200,17200,0
20250213,130600,343992430,17200,17200,17200,17200,45
20250213,130500,343218430,17200,17200,17200,17200,57
20250213,130400,342238030,17200,17200,17200,17200,0
20250213,130300,342238030,17200,17200,17200,17200,0
20250213,130200,342238030,17200,17200,17200,17200,48
20250213,130100,341412430,17200,17200,17200,17200,47
20250213,130000,340604030,17200,17200,17200,17200,0
20250213,125900,340604030,17200,17200,17200,17200,70
20250213,125800,339400030,17200,17200,17200,17200,0
20250213,125700,339400030,17200,17200,17200,17200,62
20250213,125600,338333630,17200,17200,17200,17200,3
20250213,125500,338282030,17210,17190,17210,17190,61
20250213,125400,337232470,17150,17190,17190,17150,473
20250213,125300,329116890,17190,17200,17200,17190,28
20250213,125200,328635410,17200,17200,17200,17200,50
20250213,125100,327775410,17200,17200,17200,17200,4
20250213,125000,327706610,17210,17210,17210,17210,40
20250213,124900,327018210,17210,17210,17210,17210,4
20250213,124800,326949370,17220,17210,17220,17210,63
20250213,124700,325864610,17210,17210,17210,17210,14
20250213,124600,325623670,17210,17210,17210,17210,60
20250213,124500,324591070,17210,17210,17210,17210,4
20250213,124400,324522230,17200,17200,17210,17190,71
20250213,124300,323301010,17210,17220,17220,17210,60
20250213,124200,322267860,17220,17220,17220,17220,0
20250213,124100,322267860,17220,17210,17220,17210,53
20250213,124000,321355250,17220,17220,17220,17220,0
20250213,123900,321355250,17220,17220,17220,17220,47
20250213,123800,320545910,17220,17220,17220,17220,52
20250213,123700,319650470,17220,17220,17220,17220,0
20250213,123600,319650470,17220,17220,17220,17220,48
20250213,123500,318823910,17220,17220,17220,17220,0
20250213,123400,318823910,17220,17220,17220,17220,232
20250213,123300,314828870,17230,17230,17230,17230,59
20250213,123200,313812300,17230,17230,17230,17230,0
20250213,123100,313812300,17230,17230,17230,17230,0
20250213,123000,313812300,17230,17230,17230,17230,48
20250213,122900,312985260,17230,17230,17230,17230,0
20250213,122800,312985260,17230,17230,17230,17230,42
20250213,122700,312261600,17230,17220,17230,17220,58
20250213,122600,311262320,17220,17220,17220,17220,8
20250213,122500,311124560,17220,17220,17230,17220,66
20250213,122400,309987560,17220,17230,17230,17220,16
20250213,122300,309712020,17230,17230,17230,17230,49
20250213,122200,308867750,17220,17210,17230,17210,80
20250213,122100,307489650,17220,17220,17220,17210,34
20250213,122000,306904300,17230,17240,17240,17230,58
20250213,121900,305904480,17240,17240,17240,17240,0
20250213,121800,305904480,17240,17240,17240,17240,47
20250213,121700,305094200,17250,17250,17250,17250,3
20250213,121600,305042450,17250,17250,17250,17250,55
20250213,121500,304093700,17250,17250,17250,17250,0
20250213,121400,304093700,17250,17250,17250,17250,48
20250213,121300,303265700,17240,17240,17240,17240,1
20250213,121200,303248460,17240,17250,17250,17240,44
20250213,121100,302489490,17250,17240,17250,17240,58
20250213,121000,301489070,17240,17240,17240,17240,9
20250213,120900,301333910,17250,17250,17250,17250,58
20250213,120800,300333410,17250,17250,17250,17250,0
20250213,120700,300333410,17250,17250,17250,17250,44
20250213,120600,299574410,17250,17250,17250,17250,55
20250213,120500,298625660,17250,17250,17250,17250,0
20250213,120400,298625660,17250,17250,17250,17250,49
20250213,120300,297780410,17220,17220,17220,17220,0
20250213,120200,297780410,17220,17250,17250,17220,128
20250213,120100,295574070,17250,17250,17250,17250,0
20250213,120000,295574070,17250,17250,17250,17250,55
20250213,115900,294625320,17250,17250,17250,17250,0
20250213,115800,294625320,17250,17240,17250,17240,58
20250213,115700,293624920,17250,17250,17250,17250,0
20250213,115600,293624920,17250,17250,17250,17250,45
20250213,115500,292848670,17250,17250,17250,17250,72
20250213,115400,291606670,17260,17260,17260,17260,0
20250213,115300,291606670,17260,17260,17260,17260,138
20250213,115200,289224790,17260,17260,17260,17260,0
20250213,115100,289224790,17260,17260,17260,17260,69
20250213,115000,288033850,17260,17260,17260,17260,56
20250213,114900,287067290,17260,17260,17260,17260,0
20250213,114800,287067290,17260,17260,17260,17260,48
20250213,114700,286238810,17260,17260,17260,17260,0
20250213,114600,286238810,17260,17260,17260,17260,46
20250213,114500,285444850,17250,17250,17250,17250,1
20250213,114400,285427600,17260,17260,17260,17260,50
20250213,114300,284564600,17260,17260,17260,17260,0
20250213,114200,284564600,17260,17260,17260,17260,48
20250213,114100,283736120,17260,17260,17260,17260,0
20250213,114000,283736120,17260,17260,17260,17260,43
20250213,113900,282993940,17260,17260,17260,17260,52
20250213,113800,282096420,17260,17260,17260,17260,0
20250213,113700,282096420,17260,17260,17260,17260,48
20250213,113600,281267940,17260,17260,17260,17260,0
20250213,113500,281267940,17260,17260,17260,17260,44
20250213,113400,280508500,17260,17260,17260,17260,57
20250213,113300,279524680,17260,17260,17260,17260,0
20250213,113200,279524680,17260,17260,17260,17260,48
20250213,113100,278696200,17260,17260,17260,17260,0
20250213,113000,278696200,17260,17260,17260,17260,40
20250213,112900,278005800,17260,17260,17260,17260,0
20250213,112800,278005800,17260,17270,17270,17260,56
20250213,112700,277039220,17270,17270,17270,17270,0
20250213,112600,277039220,17270,17270,17270,17270,48
20250213,112500,276210260,17270,17270,17270,17270,0
20250213,112400,276210260,17270,17270,17270,17270,42
20250213,112300,275484920,17270,17270,17270,17270,51
20250213,112200,274604150,17270,17270,17270,17270,0
20250213,112100,274604150,17270,17270,17270,17270,48
20250213,112000,273775190,17270,17270,17270,17270,0
20250213,111900,273775190,17270,17270,17270,17270,42
20250213,111800,273049850,17270,17270,17270,17270,52
20250213,111700,272151810,17260,17260,17260,17260,10
20250213,111600,271979210,17260,17270,17270,17260,50
20250213,111500,271115730,17260,17260,17260,17260,21
20250213,111400,270753270,17260,17260,17260,17260,2
20250213,111300,270718750,17240,17260,17260,17240,6
20250213,111200,270615250,17270,17270,17270,17270,49
20250213,111100,269769020,17280,17270,17280,17230,502
20250213,111000,261102650,17270,17270,17270,17270,48
20250213,110900,260273690,17270,17270,17270,17270,0
20250213,110800,260273690,17270,17270,17270,17270,41
20250213,110700,259565620,17270,17270,17270,17270,72
20250213,110600,258322180,17270,17270,17270,17270,2
20250213,110500,258287640,17270,17270,17280,17270,147
20250213,110400,255748480,17270,17270,17270,17260,188
20250213,110300,252502240,17270,17270,17270,17270,0
20250213,110200,252502240,17270,17270,17270,17270,0
20250213,110100,252502240,17270,17270,17270,17270,66
20250213,110000,251362420,17270,17260,17270,17260,10
20250213,105900,251189730,17270,17270,17270,17270,56
20250213,105800,250222610,17270,17270,17270,17270,0
20250213,105700,250222610,17270,17270,17270,17270,68
20250213,105600,249048250,17270,17270,17270,17270,0
20250213,105500,249048250,17270,17270,17270,17270,0
20250213,105400,249048250,17270,17270,17270,17270,66
20250213,105300,247908430,17270,17270,17270,17270,0
20250213,105200,247908430,17270,17270,17270,17270,0
20250213,105100,247908430,17270,17270,17270,17270,56
20250213,105000,246941310,17270,17270,17270,17270,80
20250213,104900,245559710,17260,17260,17260,17260,1
20250213,104800,245542450,17270,17270,17270,17270,0
20250213,104700,245542450,17270,17270,17270,17270,67
20250213,104600,244385360,17270,17270,17270,17270,0
20250213,104500,244385360,17270,17270,17270,17270,0
20250213,104400,244385360,17270,17270,17270,17270,59
20250213,104300,243366430,17270,17270,17270,17270,0
20250213,104200,243366430,17270,17270,17270,17270,69
20250213,104100,242174800,17260,17260,17260,17260,0
20250213,104000,242174800,17260,17250,17260,17250,67
20250213,103900,241018390,17260,17260,17260,17260,0
20250213,103800,241018390,17260,17260,17260,17260,66
20250213,103700,239879230,17260,17260,17260,17260,0
20250213,103600,239879230,17260,17260,17260,17260,0
20250213,103500,239879230,17260,17260,17260,17260,69
20250213,103400,238688290,17250,17250,17250,17250,0
20250213,103300,238688290,17250,17260,17260,17250,69
20250213,103200,237497380,17250,17250,17250,17250,1
20250213,103100,237480130,17260,17250,17260,17250,21
20250213,103000,237117680,17260,17250,17260,17250,69
20250213,102900,235926770,17250,17250,17250,17250,3
20250213,102800,235875020,17260,17260,17260,17260,73
20250213,102700,234615040,17260,17260,17260,17260,0
20250213,102600,234615040,17260,17270,17270,17260,70
20250213,102500,233406180,17270,17270,17270,17270,0
20250213,102400,233406180,17270,17270,17270,17270,0
20250213,102300,233406180,17270,17270,17270,17270,57
20250213,102200,232421790,17280,17280,17280,17280,0
20250213,102100,232421790,17280,17280,17280,17280,72
20250213,102000,231177630,17280,17280,17280,17280,0
20250213,101900,231177630,17280,17280,17280,17280,66
20250213,101800,230037150,17270,17270,17270,17270,5
20250213,101700,229950800,17160,17280,17280,17160,501
20250213,101600,221341120,17280,17250,17280,17250,15
20250213,101500,221082250,17250,17260,17260,17250,3
20250213,101400,221030490,17270,17280,17280,17270,280
20250213,101300,216194880,17280,17280,17280,17280,500
20250213,101200,207554880,17280,17280,17280,17280,0
20250213,101100,207554880,17280,17280,17280,17280,66
20250213,101000,206414400,17280,17280,17280,17280,0
20250213,100900,206414400,17280,17280,17280,17280,55
20250213,100800,205464000,17280,17280,17280,17280,0
20250213,100700,205464000,17280,17270,17280,17270,71
20250213,100600,204237130,17280,17280,17280,17270,42
20250213,100500,203511380,17270,17270,17270,17270,0
20250213,100400,203511380,17270,17260,17270,17260,71
20250213,100300,202285220,17170,17260,17260,17170,800
20250213,100200,188546820,17270,17270,17270,17270,62
20250213,100100,187476080,17260,17260,17260,17260,1
20250213,100000,187458820,17270,17270,17270,17270,79
20250213,095900,186094490,17260,17260,17270,17250,9
20250213,095800,185939150,17230,17260,17260,17230,70
20250213,095700,184732960,17260,17260,17260,17260,1
20250213,095600,184715700,17220,17270,17270,17220,9
20250213,095500,184560510,17270,17270,17270,17260,64
20250213,095400,183455240,17270,17280,17280,17180,504
20250213,095300,174784920,17290,17290,17290,17290,0
20250213,095200,174784920,17290,17290,17290,17290,75
20250213,095100,173488170,17290,17290,17290,17290,12
20250213,095000,173280690,17290,17290,17300,17290,70
20250213,094900,172069730,17230,17290,17290,17230,93
20250213,094800,170464700,17290,17310,17310,17290,27
20250213,094700,169997720,17310,17320,17320,17310,55
20250213,094600,169045130,17310,17320,17320,17310,4
20250213,094500,168975870,17300,17320,17330,17300,120
20250213,094400,166897360,17330,17330,17330,17330,267
20250213,094300,162270250,17330,17340,17340,17330,73
20250213,094200,161004500,17330,17340,17340,17300,78
20250213,094100,159654290,17360,17340,17360,17330,79
20250213,094000,158283580,17350,17340,17360,17340,62
20250213,093900,157207300,17320,17370,17370,17320,67
20250213,093800,156045110,17380,17350,17380,17340,489
20250213,093700,147561330,17330,17230,17330,17230,2835
20250213,093600,98568230,17240,17230,17240,17230,168
20250213,093500,95673100,17230,17220,17230,17220,416
20250213,093400,88506430,17210,17190,17210,17190,3583
20250213,093300,26877450,17200,17200,17200,17200,61
20250213,093200,25828250,17200,17200,17200,17200,0
20250213,093100,25828250,17200,17190,17200,17190,75
20250213,093000,24538260,17190,17190,17190,17190,0
20250213,092900,24538260,17190,17200,17200,17190,79
20250213,092800,23179590,17200,17200,17200,17200,56
20250213,092700,22216390,17200,17200,17200,17200,0
20250213,092600,22216390,17200,17190,17200,17190,88
20250213,092500,20703000,17190,17190,17190,17190,0
20250213,092400,20703000,17190,17190,17190,17190,3
20250213,092300,20651430,17190,17190,17190,17190,0
20250213,092200,20651430,17190,17190,17190,17190,0
20250213,092100,20651430,17190,17190,17190,17190,66
20250213,092000,19516890,17180,17180,17180,17180,1
20250213,091900,19499710,17190,17190,17190,17190,63
20250213,091800,18416740,17190,17190,17190,17190,0
20250213,091700,18416740,17190,17190,17190,17190,71
20250213,091600,17196250,17190,17190,17190,17190,0
20250213,091500,17196250,17190,17190,17190,17190,0
20250213,091400,17196250,17190,17190,17190,17190,66
20250213,091300,16061710,17190,17190,17190,17190,2
20250213,091200,16027330,17200,17200,17200,17200,66
20250213,091100,14892130,17200,17190,17200,17190,73
20250213,091000,13637240,17120,17120,17120,17120,0
20250213,090900,13637240,17120,17120,17120,17120,0
20250213,090800,13637240,17120,17120,17120,17120,0
20250213,090700,13637240,17120,17160,17160,17110,669
20250213,090600,2186140,17200,17200,17200,17200,0
20250213,090500,2186140,17200,17200,17200,17200,0
20250213,090400,2186140,17200,17200,17200,17200,58
20250213,090300,1188540,17230,17230,17230,17230,0
20250213,090200,1188540,17230,17230,17230,17230,0
20250213,090100,1188540,17230,17180,17230,17180,66
20250213,090000,51450,17150,17150,17150,17150,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 192900 687140590 17340 17340 17340 17340 560
3 20250213 192800 687140590 17340 17340 17340 17340 0
4 20250213 192700 687140590 17340 17340 17340 17340 0
5 20250213 192600 687140590 17340 17340 17340 17340 0
6 20250213 192500 687140590 17340 17340 17340 17340 0
7 20250213 192400 687140590 17340 17340 17340 17340 0
8 20250213 192300 687140590 17340 17340 17340 17340 0
9 20250213 192200 687140590 17340 17340 17340 17340 0
10 20250213 192100 687140590 17340 17340 17340 17340 0
11 20250213 192000 687140590 17340 17340 17340 17340 0
12 20250213 191900 687140590 17340 17340 17340 17340 0
13 20250213 191800 687140590 17340 17340 17340 17340 0
14 20250213 191700 687140590 17340 17340 17340 17340 0
15 20250213 191600 687140590 17340 17340 17340 17340 0
16 20250213 191500 687140590 17340 17340 17340 17340 0
17 20250213 191400 687140590 17340 17340 17340 17340 0
18 20250213 191300 687140590 17340 17340 17340 17340 0
19 20250213 191200 687140590 17340 17340 17340 17340 0
20 20250213 191100 687140590 17340 17340 17340 17340 0
21 20250213 191000 687140590 17340 17340 17340 17340 0
22 20250213 190900 687140590 17340 17340 17340 17340 0
23 20250213 190800 687140590 17340 17340 17340 17340 0
24 20250213 190700 687140590 17340 17340 17340 17340 0
25 20250213 190600 687140590 17340 17340 17340 17340 0
26 20250213 190500 687140590 17340 17340 17340 17340 0
27 20250213 190400 687140590 17340 17340 17340 17340 0
28 20250213 190300 687140590 17340 17340 17340 17340 0
29 20250213 190200 687140590 17340 17340 17340 17340 0
30 20250213 190100 687140590 17340 17340 17340 17340 0
31 20250213 190000 687140590 17340 17340 17340 17340 0
32 20250213 185900 687140590 17340 17340 17340 17340 560
33 20250213 185800 687140590 17340 17340 17340 17340 0
34 20250213 185700 687140590 17340 17340 17340 17340 0
35 20250213 185600 687140590 17340 17340 17340 17340 0
36 20250213 185500 687140590 17340 17340 17340 17340 0
37 20250213 185400 687140590 17340 17340 17340 17340 0
38 20250213 185300 687140590 17340 17340 17340 17340 0
39 20250213 185200 687140590 17340 17340 17340 17340 0
40 20250213 185100 687140590 17340 17340 17340 17340 0
41 20250213 185000 687140590 17340 17340 17340 17340 0
42 20250213 184900 687140590 17340 17340 17340 17340 0
43 20250213 184800 687140590 17340 17340 17340 17340 0
44 20250213 184700 687140590 17340 17340 17340 17340 0
45 20250213 184600 687140590 17340 17340 17340 17340 0
46 20250213 184500 687140590 17340 17340 17340 17340 0
47 20250213 184400 687140590 17340 17340 17340 17340 0
48 20250213 184300 687140590 17340 17340 17340 17340 0
49 20250213 184200 687140590 17340 17340 17340 17340 0
50 20250213 184100 687140590 17340 17340 17340 17340 0
51 20250213 184000 687140590 17340 17340 17340 17340 0
52 20250213 183900 687140590 17340 17340 17340 17340 0
53 20250213 183800 687140590 17340 17340 17340 17340 0
54 20250213 183700 687140590 17340 17340 17340 17340 0
55 20250213 183600 687140590 17340 17340 17340 17340 0
56 20250213 183500 687140590 17340 17340 17340 17340 0
57 20250213 183400 687140590 17340 17340 17340 17340 0
58 20250213 183300 687140590 17340 17340 17340 17340 0
59 20250213 183200 687140590 17340 17340 17340 17340 0
60 20250213 183100 687140590 17340 17340 17340 17340 0
61 20250213 183000 687140590 17340 17340 17340 17340 0
62 20250213 182900 687140590 17340 17340 17340 17340 560
63 20250213 182800 687140590 17340 17340 17340 17340 0
64 20250213 182700 687140590 17340 17340 17340 17340 0
65 20250213 182600 687140590 17340 17340 17340 17340 0
66 20250213 182500 687140590 17340 17340 17340 17340 0
67 20250213 182400 687140590 17340 17340 17340 17340 0
68 20250213 182300 687140590 17340 17340 17340 17340 0
69 20250213 182200 687140590 17340 17340 17340 17340 0
70 20250213 182100 687140590 17340 17340 17340 17340 0
71 20250213 182000 687140590 17340 17340 17340 17340 0
72 20250213 181900 687140590 17340 17340 17340 17340 0
73 20250213 181800 687140590 17340 17340 17340 17340 0
74 20250213 181700 687140590 17340 17340 17340 17340 0
75 20250213 181600 687140590 17340 17340 17340 17340 0
76 20250213 181500 687140590 17340 17340 17340 17340 0
77 20250213 181400 687140590 17340 17340 17340 17340 0
78 20250213 181300 687140590 17340 17340 17340 17340 0
79 20250213 181200 687140590 17340 17340 17340 17340 0
80 20250213 181100 687140590 17340 17340 17340 17340 0
81 20250213 181000 687140590 17340 17340 17340 17340 0
82 20250213 180900 687140590 17340 17340 17340 17340 0
83 20250213 180800 687140590 17340 17340 17340 17340 0
84 20250213 180700 687140590 17340 17340 17340 17340 0
85 20250213 180600 687140590 17340 17340 17340 17340 0
86 20250213 180500 687140590 17340 17340 17340 17340 0
87 20250213 180400 687140590 17340 17340 17340 17340 0
88 20250213 180300 687140590 17340 17340 17340 17340 0
89 20250213 180200 687140590 17340 17340 17340 17340 0
90 20250213 180100 687140590 17340 17340 17340 17340 0
91 20250213 180000 687140590 17340 17340 17340 17340 0
92 20250213 175900 687140590 17340 17340 17340 17340 560
93 20250213 175800 687140590 17340 17340 17340 17340 0
94 20250213 175700 687140590 17340 17340 17340 17340 0
95 20250213 175600 687140590 17340 17340 17340 17340 0
96 20250213 175500 687140590 17340 17340 17340 17340 0
97 20250213 175400 687140590 17340 17340 17340 17340 0
98 20250213 175300 687140590 17340 17340 17340 17340 0
99 20250213 175200 687140590 17340 17340 17340 17340 0
100 20250213 175100 687140590 17340 17340 17340 17340 0
101 20250213 175000 687140590 17340 17340 17340 17340 0
102 20250213 174900 687140590 17340 17340 17340 17340 0
103 20250213 174800 687140590 17340 17340 17340 17340 0
104 20250213 174700 687140590 17340 17340 17340 17340 0
105 20250213 174600 687140590 17340 17340 17340 17340 0
106 20250213 174500 687140590 17340 17340 17340 17340 0
107 20250213 174400 687140590 17340 17340 17340 17340 0
108 20250213 174300 687140590 17340 17340 17340 17340 0
109 20250213 174200 687140590 17340 17340 17340 17340 0
110 20250213 174100 687140590 17340 17340 17340 17340 0
111 20250213 174000 687140590 17340 17340 17340 17340 0
112 20250213 173900 687140590 17340 17340 17340 17340 0
113 20250213 173800 687140590 17340 17340 17340 17340 0
114 20250213 173700 687140590 17340 17340 17340 17340 0
115 20250213 173600 687140590 17340 17340 17340 17340 0
116 20250213 173500 687140590 17340 17340 17340 17340 0
117 20250213 173400 687140590 17340 17340 17340 17340 0
118 20250213 173300 687140590 17340 17340 17340 17340 0
119 20250213 173200 687140590 17340 17340 17340 17340 0
120 20250213 173100 687140590 17340 17340 17340 17340 0
121 20250213 173000 687140590 17340 17340 17340 17340 0
122 20250213 172900 687140590 17340 17340 17340 17340 560
123 20250213 172800 687140590 17340 17340 17340 17340 0
124 20250213 172700 687140590 17340 17340 17340 17340 0
125 20250213 172600 687140590 17340 17340 17340 17340 0
126 20250213 172500 687140590 17340 17340 17340 17340 0
127 20250213 172400 687140590 17340 17340 17340 17340 0
128 20250213 172300 687140590 17340 17340 17340 17340 0
129 20250213 172200 687140590 17340 17340 17340 17340 0
130 20250213 172100 687140590 17340 17340 17340 17340 0
131 20250213 172000 687140590 17340 17340 17340 17340 0
132 20250213 171900 687140590 17340 17340 17340 17340 0
133 20250213 171800 687140590 17340 17340 17340 17340 0
134 20250213 171700 687140590 17340 17340 17340 17340 0
135 20250213 171600 687140590 17340 17340 17340 17340 0
136 20250213 171500 687140590 17340 17340 17340 17340 0
137 20250213 171400 687140590 17340 17340 17340 17340 0
138 20250213 171300 687140590 17340 17340 17340 17340 0
139 20250213 171200 687140590 17340 17340 17340 17340 0
140 20250213 171100 687140590 17340 17340 17340 17340 0
141 20250213 171000 687140590 17340 17340 17340 17340 0
142 20250213 170900 687140590 17340 17340 17340 17340 0
143 20250213 170800 687140590 17340 17340 17340 17340 0
144 20250213 170700 687140590 17340 17340 17340 17340 0
145 20250213 170600 687140590 17340 17340 17340 17340 0
146 20250213 170500 687140590 17340 17340 17340 17340 0
147 20250213 170400 687140590 17340 17340 17340 17340 0
148 20250213 170300 687140590 17340 17340 17340 17340 0
149 20250213 170200 687140590 17340 17340 17340 17340 0
150 20250213 170100 687140590 17340 17340 17340 17340 0
151 20250213 170000 687140590 17340 17340 17340 17340 0
152 20250213 165900 687140590 17340 17340 17340 17340 560
153 20250213 165800 687140590 17340 17340 17340 17340 0
154 20250213 165700 687140590 17340 17340 17340 17340 0
155 20250213 165600 687140590 17340 17340 17340 17340 0
156 20250213 165500 687140590 17340 17340 17340 17340 0
157 20250213 165400 687140590 17340 17340 17340 17340 0
158 20250213 165300 687140590 17340 17340 17340 17340 0
159 20250213 165200 687140590 17340 17340 17340 17340 0
160 20250213 165100 687140590 17340 17340 17340 17340 0
161 20250213 165000 687140590 17340 17340 17340 17340 0
162 20250213 164900 687140590 17340 17340 17340 17340 0
163 20250213 164800 687140590 17340 17340 17340 17340 0
164 20250213 164700 687140590 17340 17340 17340 17340 0
165 20250213 164600 687140590 17340 17340 17340 17340 0
166 20250213 164500 687140590 17340 17340 17340 17340 0
167 20250213 164400 687140590 17340 17340 17340 17340 0
168 20250213 164300 687140590 17340 17340 17340 17340 0
169 20250213 164200 687140590 17340 17340 17340 17340 0
170 20250213 164100 687140590 17340 17340 17340 17340 0
171 20250213 164000 687140590 17340 17340 17340 17340 0
172 20250213 163900 687140590 17340 17340 17340 17340 0
173 20250213 163800 687140590 17340 17340 17340 17340 0
174 20250213 163700 687140590 17340 17340 17340 17340 0
175 20250213 163600 687140590 17340 17340 17340 17340 0
176 20250213 163500 687140590 17340 17340 17340 17340 0
177 20250213 163400 687140590 17340 17340 17340 17340 0
178 20250213 163300 687140590 17340 17340 17340 17340 0
179 20250213 163200 687140590 17340 17340 17340 17340 0
180 20250213 163100 687140590 17340 17340 17340 17340 0
181 20250213 163000 687140590 17340 17340 17340 17340 0
182 20250213 162900 687140590 17340 17340 17340 17340 560
183 20250213 162800 687140590 17340 17340 17340 17340 0
184 20250213 162700 687140590 17340 17340 17340 17340 0
185 20250213 162600 687140590 17340 17340 17340 17340 0
186 20250213 162500 687140590 17340 17340 17340 17340 0
187 20250213 162400 687140590 17340 17340 17340 17340 0
188 20250213 162300 687140590 17340 17340 17340 17340 0
189 20250213 162200 687140590 17340 17340 17340 17340 0
190 20250213 162100 687140590 17340 17340 17340 17340 0
191 20250213 162000 687140590 17340 17340 17340 17340 0
192 20250213 161900 687140590 17340 17340 17340 17340 0
193 20250213 161800 687140590 17340 17340 17340 17340 0
194 20250213 161700 687140590 17340 17340 17340 17340 0
195 20250213 161600 687140590 17340 17340 17340 17340 0
196 20250213 161500 687140590 17340 17340 17340 17340 0
197 20250213 161400 687140590 17340 17340 17340 17340 0
198 20250213 161300 687140590 17340 17340 17340 17340 0
199 20250213 161200 687140590 17340 17340 17340 17340 0
200 20250213 161100 687140590 17340 17340 17340 17340 0
201 20250213 161000 687140590 17340 17340 17340 17340 0
202 20250213 160900 687140590 17340 17340 17340 17340 0
203 20250213 160800 687140590 17340 17340 17340 17340 0
204 20250213 160700 687140590 17340 17340 17340 17340 0
205 20250213 160600 687140590 17340 17340 17340 17340 0
206 20250213 160500 687140590 17340 17340 17340 17340 0
207 20250213 160400 687140590 17340 17340 17340 17340 0
208 20250213 160300 687140590 17340 17340 17340 17340 0
209 20250213 160200 687140590 17340 17340 17340 17340 0
210 20250213 160100 687140590 17340 17340 17340 17340 0
211 20250213 160000 687140590 17340 17340 17340 17340 0
212 20250213 155900 687140590 17340 17340 17340 17340 560
213 20250213 155800 687140590 17340 17340 17340 17340 0
214 20250213 155700 687140590 17340 17340 17340 17340 0
215 20250213 155600 687140590 17340 17340 17340 17340 0
216 20250213 155500 687140590 17340 17340 17340 17340 0
217 20250213 155400 687140590 17340 17340 17340 17340 0
218 20250213 155300 687140590 17340 17340 17340 17340 0
219 20250213 155200 687140590 17340 17340 17340 17340 0
220 20250213 155100 687140590 17340 17340 17340 17340 0
221 20250213 155000 687140590 17340 17340 17340 17340 0
222 20250213 154900 687140590 17340 17340 17340 17340 0
223 20250213 154800 687140590 17340 17340 17340 17340 0
224 20250213 154700 687140590 17340 17340 17340 17340 0
225 20250213 154600 687140590 17340 17340 17340 17340 0
226 20250213 154500 687140590 17340 17340 17340 17340 0
227 20250213 154400 687140590 17340 17340 17340 17340 0
228 20250213 154300 687140590 17340 17340 17340 17340 0
229 20250213 154200 687140590 17340 17340 17340 17340 0
230 20250213 154100 687140590 17340 17340 17340 17340 0
231 20250213 154000 687140590 17340 17340 17340 17340 0
232 20250213 153900 687140590 17340 17340 17340 17340 0
233 20250213 153800 687140590 17340 17340 17340 17340 0
234 20250213 153700 687140590 17340 17340 17340 17340 0
235 20250213 153600 687140590 17340 17340 17340 17340 0
236 20250213 153500 687140590 17340 17340 17340 17340 0
237 20250213 153400 687140590 17340 17340 17340 17340 0
238 20250213 153300 687140590 17340 17340 17340 17340 0
239 20250213 153200 687140590 17340 17340 17340 17340 0
240 20250213 153100 687140590 17340 17340 17340 17340 0
241 20250213 153000 687140590 17340 17340 17340 17340 560
242 20250213 152900 677430190 17350 17350 17350 17350 0
243 20250213 152800 677430190 17350 17350 17350 17350 0
244 20250213 152700 677430190 17350 17350 17350 17350 0
245 20250213 152600 677430190 17350 17350 17350 17350 0
246 20250213 152500 677430190 17350 17350 17350 17350 0
247 20250213 152400 677430190 17350 17350 17350 17350 0
248 20250213 152300 677430190 17350 17350 17350 17350 0
249 20250213 152200 677430190 17350 17350 17350 17350 0
250 20250213 152100 677430190 17350 17350 17350 17350 0
251 20250213 152000 677430190 17350 17350 17350 17350 0
252 20250213 151900 677430190 17350 17350 17350 17350 0
253 20250213 151800 677430190 17350 17350 17350 17350 0
254 20250213 151700 677430190 17350 17350 17350 17340 107
255 20250213 151600 675574260 17350 17350 17350 17350 15
256 20250213 151500 675314010 17350 17360 17360 17350 131
257 20250213 151400 673040930 17360 17360 17360 17360 0
258 20250213 151300 673040930 17360 17360 17360 17360 9
259 20250213 151200 672884690 17360 17360 17360 17360 1
260 20250213 151100 672867330 17370 17370 17370 17370 0
261 20250213 151000 672867330 17370 17370 17370 17370 2
262 20250213 150900 672832590 17360 17360 17360 17360 1
263 20250213 150800 672815230 17370 17370 17370 17370 17
264 20250213 150700 672519940 17370 17370 17370 17370 0
265 20250213 150600 672519940 17370 17370 17370 17370 1
266 20250213 150500 672502570 17370 17370 17370 17370 10
267 20250213 150400 672328870 17370 17370 17370 17370 0
268 20250213 150300 672328870 17370 17370 17370 17370 0
269 20250213 150200 672328870 17370 17380 17380 17370 42
270 20250213 150100 671599000 17380 17380 17380 17380 5
271 20250213 150000 671512100 17380 17370 17380 17370 12
272 20250213 145900 671303550 17380 17370 17380 17370 130
273 20250213 145800 669045220 17380 17380 17380 17380 58
274 20250213 145700 668037180 17380 17380 17380 17380 0
275 20250213 145600 668037180 17380 17380 17380 17380 0
276 20250213 145500 668037180 17380 17380 17380 17380 25
277 20250213 145400 667602680 17380 17380 17380 17380 0
278 20250213 145300 667602680 17380 17380 17380 17380 40
279 20250213 145200 666907480 17380 17380 17380 17380 20
280 20250213 145100 666559880 17370 17380 17380 17370 28
281 20250213 145000 666073290 17390 17390 17390 17380 91
282 20250213 144900 664490870 17380 17380 17380 17380 20
283 20250213 144800 664143270 17380 17380 17380 17380 19
284 20250213 144700 663813050 17380 17390 17390 17380 39
285 20250213 144600 663135000 17390 17390 17390 17390 20
286 20250213 144500 662787200 17390 17390 17390 17390 18
287 20250213 144400 662474180 17390 17390 17390 17390 24
288 20250213 144300 662056820 17390 17390 17390 17390 20
289 20250213 144200 661709020 17380 17390 17390 17380 22
290 20250213 144100 661326450 17390 17400 17400 17390 25
291 20250213 144000 660891680 17300 17300 17300 17300 0
292 20250213 143900 660891680 17300 17300 17300 17300 0
293 20250213 143800 660891680 17300 17380 17380 17300 300
294 20250213 143700 655692390 17380 17380 17380 17380 1
295 20250213 143600 655675010 17350 17400 17400 17350 135
296 20250213 143500 653328420 17400 17400 17400 17400 46
297 20250213 143400 652528020 17400 17400 17400 17400 5
298 20250213 143300 652441020 17400 17400 17400 17400 74
299 20250213 143200 651153420 17400 17400 17400 17400 20
300 20250213 143100 650805420 17390 17390 17390 17380 104
301 20250213 143000 648996870 17390 17390 17390 17390 36
302 20250213 142900 648370830 17390 17390 17390 17390 48
303 20250213 142800 647536110 17390 17370 17390 17370 47
304 20250213 142700 646719050 17380 17360 17380 17360 56
305 20250213 142600 645746850 17340 17340 17340 17340 15
306 20250213 142500 645486750 17340 17350 17350 17340 79
307 20250213 142400 644116150 17360 17370 17370 17360 42
308 20250213 142300 643386810 17360 17360 17360 17360 0
309 20250213 142200 643386810 17360 17400 17400 17360 224
310 20250213 142100 639495200 17400 17390 17400 17390 25
311 20250213 142000 639060240 17400 17400 17400 17400 29
312 20250213 141900 638555640 17400 17400 17400 17400 50
313 20250213 141800 637685640 17410 17390 17410 17390 98
314 20250213 141700 635980230 17390 17400 17400 17390 27
315 20250213 141600 635510450 17400 17390 17400 17390 341
316 20250213 141500 629577100 17390 17390 17390 17390 6
317 20250213 141400 629472760 17400 17400 17400 17400 54
318 20250213 141300 628533160 17400 17400 17400 17400 0
319 20250213 141200 628533160 17400 17360 17400 17360 12
320 20250213 141100 628324610 17350 17350 17350 17350 12
321 20250213 141000 628116410 17310 17370 17400 17310 3914
322 20250213 140900 560090220 17370 17340 17370 17340 2589
323 20250213 140800 515151720 17340 17340 17340 17340 52
324 20250213 140700 514250040 17330 17330 17330 17330 1
325 20250213 140600 514232710 17330 17310 17330 17310 101
326 20250213 140500 512482400 17310 17320 17320 17310 160
327 20250213 140400 509711290 17300 17300 17310 17300 611
328 20250213 140300 499135890 17300 17270 17300 17270 2259
329 20250213 140200 460104500 17260 17250 17260 17250 527
330 20250213 140100 451008910 17250 17240 17250 17240 955
331 20250213 140000 434540130 17240 17230 17240 17230 394
332 20250213 135900 427751470 17230 17210 17230 17210 479
333 20250213 135800 419502220 17220 17220 17220 17220 0
334 20250213 135700 419502220 17220 17220 17220 17220 0
335 20250213 135600 419502220 17220 17210 17220 17210 113
336 20250213 135500 417556860 17210 17210 17210 17210 1
337 20250213 135400 417539650 17210 17210 17210 17210 1
338 20250213 135300 417522440 17210 17210 17210 17210 0
339 20250213 135200 417522440 17210 17210 17210 17210 99
340 20250213 135100 415818650 17210 17210 17210 17210 0
341 20250213 135000 415818650 17210 17210 17210 17210 1
342 20250213 134900 415801440 17210 17210 17210 17210 4
343 20250213 134800 415732600 17210 17210 17210 17210 36
344 20250213 134700 415113040 17210 17210 17210 17210 49
345 20250213 134600 414269750 17210 17210 17210 17210 0
346 20250213 134500 414269750 17210 17210 17210 17210 48
347 20250213 134400 413443670 17210 17210 17210 17210 0
348 20250213 134300 413443670 17210 17210 17210 17210 45
349 20250213 134200 412669220 17210 17210 17210 17210 55
350 20250213 134100 411722670 17210 17210 17210 17210 0
351 20250213 134000 411722670 17210 17210 17210 17210 48
352 20250213 133900 410896590 17210 17210 17210 17210 0
353 20250213 133800 410896590 17210 17210 17210 17210 39
354 20250213 133700 410225400 17210 17210 17210 17210 57
355 20250213 133600 409244430 17210 17210 17210 17210 0
356 20250213 133500 409244430 17210 17210 17210 17210 0
357 20250213 133400 409244430 17210 17210 17210 17210 48
358 20250213 133300 408418350 17210 17210 17210 17210 46
359 20250213 133200 407626690 17200 17200 17200 17200 3
360 20250213 133100 407575090 17210 17210 17210 17210 49
361 20250213 133000 406731800 17210 17210 17210 17210 0
362 20250213 132900 406731800 17210 17220 17220 17210 60
363 20250213 132800 405698720 17210 17210 17210 17210 0
364 20250213 132700 405698720 17210 17210 17210 17210 28
365 20250213 132600 405216840 17210 17210 17210 17210 56
366 20250213 132500 404253080 17210 17210 17210 17210 0
367 20250213 132400 404253080 17210 17210 17210 17210 48
368 20250213 132300 403427000 17200 17200 17200 17200 0
369 20250213 132200 403427000 17200 17210 17210 17200 71
370 20250213 132100 402205410 17200 17200 17200 17200 0
371 20250213 132000 402205410 17200 17200 17200 17200 4
372 20250213 131900 402136610 17200 17200 17200 17200 41
373 20250213 131800 401431410 17210 17200 17210 17200 50
374 20250213 131700 400570930 17210 17210 17210 17210 0
375 20250213 131600 400570930 17210 17200 17210 17200 216
376 20250213 131500 396854460 17200 17200 17200 17200 53
377 20250213 131400 395942860 17200 17200 17210 17190 2833
378 20250213 131300 347243230 17200 17200 17200 17200 44
379 20250213 131200 346486430 17200 17200 17200 17200 0
380 20250213 131100 346486430 17200 17200 17200 17200 47
381 20250213 131000 345678030 17200 17200 17200 17200 50
382 20250213 130900 344818030 17200 17200 17200 17200 0
383 20250213 130800 344818030 17200 17200 17200 17200 48
384 20250213 130700 343992430 17200 17200 17200 17200 0
385 20250213 130600 343992430 17200 17200 17200 17200 45
386 20250213 130500 343218430 17200 17200 17200 17200 57
387 20250213 130400 342238030 17200 17200 17200 17200 0
388 20250213 130300 342238030 17200 17200 17200 17200 0
389 20250213 130200 342238030 17200 17200 17200 17200 48
390 20250213 130100 341412430 17200 17200 17200 17200 47
391 20250213 130000 340604030 17200 17200 17200 17200 0
392 20250213 125900 340604030 17200 17200 17200 17200 70
393 20250213 125800 339400030 17200 17200 17200 17200 0
394 20250213 125700 339400030 17200 17200 17200 17200 62
395 20250213 125600 338333630 17200 17200 17200 17200 3
396 20250213 125500 338282030 17210 17190 17210 17190 61
397 20250213 125400 337232470 17150 17190 17190 17150 473
398 20250213 125300 329116890 17190 17200 17200 17190 28
399 20250213 125200 328635410 17200 17200 17200 17200 50
400 20250213 125100 327775410 17200 17200 17200 17200 4
401 20250213 125000 327706610 17210 17210 17210 17210 40
402 20250213 124900 327018210 17210 17210 17210 17210 4
403 20250213 124800 326949370 17220 17210 17220 17210 63
404 20250213 124700 325864610 17210 17210 17210 17210 14
405 20250213 124600 325623670 17210 17210 17210 17210 60
406 20250213 124500 324591070 17210 17210 17210 17210 4
407 20250213 124400 324522230 17200 17200 17210 17190 71
408 20250213 124300 323301010 17210 17220 17220 17210 60
409 20250213 124200 322267860 17220 17220 17220 17220 0
410 20250213 124100 322267860 17220 17210 17220 17210 53
411 20250213 124000 321355250 17220 17220 17220 17220 0
412 20250213 123900 321355250 17220 17220 17220 17220 47
413 20250213 123800 320545910 17220 17220 17220 17220 52
414 20250213 123700 319650470 17220 17220 17220 17220 0
415 20250213 123600 319650470 17220 17220 17220 17220 48
416 20250213 123500 318823910 17220 17220 17220 17220 0
417 20250213 123400 318823910 17220 17220 17220 17220 232
418 20250213 123300 314828870 17230 17230 17230 17230 59
419 20250213 123200 313812300 17230 17230 17230 17230 0
420 20250213 123100 313812300 17230 17230 17230 17230 0
421 20250213 123000 313812300 17230 17230 17230 17230 48
422 20250213 122900 312985260 17230 17230 17230 17230 0
423 20250213 122800 312985260 17230 17230 17230 17230 42
424 20250213 122700 312261600 17230 17220 17230 17220 58
425 20250213 122600 311262320 17220 17220 17220 17220 8
426 20250213 122500 311124560 17220 17220 17230 17220 66
427 20250213 122400 309987560 17220 17230 17230 17220 16
428 20250213 122300 309712020 17230 17230 17230 17230 49
429 20250213 122200 308867750 17220 17210 17230 17210 80
430 20250213 122100 307489650 17220 17220 17220 17210 34
431 20250213 122000 306904300 17230 17240 17240 17230 58
432 20250213 121900 305904480 17240 17240 17240 17240 0
433 20250213 121800 305904480 17240 17240 17240 17240 47
434 20250213 121700 305094200 17250 17250 17250 17250 3
435 20250213 121600 305042450 17250 17250 17250 17250 55
436 20250213 121500 304093700 17250 17250 17250 17250 0
437 20250213 121400 304093700 17250 17250 17250 17250 48
438 20250213 121300 303265700 17240 17240 17240 17240 1
439 20250213 121200 303248460 17240 17250 17250 17240 44
440 20250213 121100 302489490 17250 17240 17250 17240 58
441 20250213 121000 301489070 17240 17240 17240 17240 9
442 20250213 120900 301333910 17250 17250 17250 17250 58
443 20250213 120800 300333410 17250 17250 17250 17250 0
444 20250213 120700 300333410 17250 17250 17250 17250 44
445 20250213 120600 299574410 17250 17250 17250 17250 55
446 20250213 120500 298625660 17250 17250 17250 17250 0
447 20250213 120400 298625660 17250 17250 17250 17250 49
448 20250213 120300 297780410 17220 17220 17220 17220 0
449 20250213 120200 297780410 17220 17250 17250 17220 128
450 20250213 120100 295574070 17250 17250 17250 17250 0
451 20250213 120000 295574070 17250 17250 17250 17250 55
452 20250213 115900 294625320 17250 17250 17250 17250 0
453 20250213 115800 294625320 17250 17240 17250 17240 58
454 20250213 115700 293624920 17250 17250 17250 17250 0
455 20250213 115600 293624920 17250 17250 17250 17250 45
456 20250213 115500 292848670 17250 17250 17250 17250 72
457 20250213 115400 291606670 17260 17260 17260 17260 0
458 20250213 115300 291606670 17260 17260 17260 17260 138
459 20250213 115200 289224790 17260 17260 17260 17260 0
460 20250213 115100 289224790 17260 17260 17260 17260 69
461 20250213 115000 288033850 17260 17260 17260 17260 56
462 20250213 114900 287067290 17260 17260 17260 17260 0
463 20250213 114800 287067290 17260 17260 17260 17260 48
464 20250213 114700 286238810 17260 17260 17260 17260 0
465 20250213 114600 286238810 17260 17260 17260 17260 46
466 20250213 114500 285444850 17250 17250 17250 17250 1
467 20250213 114400 285427600 17260 17260 17260 17260 50
468 20250213 114300 284564600 17260 17260 17260 17260 0
469 20250213 114200 284564600 17260 17260 17260 17260 48
470 20250213 114100 283736120 17260 17260 17260 17260 0
471 20250213 114000 283736120 17260 17260 17260 17260 43
472 20250213 113900 282993940 17260 17260 17260 17260 52
473 20250213 113800 282096420 17260 17260 17260 17260 0
474 20250213 113700 282096420 17260 17260 17260 17260 48
475 20250213 113600 281267940 17260 17260 17260 17260 0
476 20250213 113500 281267940 17260 17260 17260 17260 44
477 20250213 113400 280508500 17260 17260 17260 17260 57
478 20250213 113300 279524680 17260 17260 17260 17260 0
479 20250213 113200 279524680 17260 17260 17260 17260 48
480 20250213 113100 278696200 17260 17260 17260 17260 0
481 20250213 113000 278696200 17260 17260 17260 17260 40
482 20250213 112900 278005800 17260 17260 17260 17260 0
483 20250213 112800 278005800 17260 17270 17270 17260 56
484 20250213 112700 277039220 17270 17270 17270 17270 0
485 20250213 112600 277039220 17270 17270 17270 17270 48
486 20250213 112500 276210260 17270 17270 17270 17270 0
487 20250213 112400 276210260 17270 17270 17270 17270 42
488 20250213 112300 275484920 17270 17270 17270 17270 51
489 20250213 112200 274604150 17270 17270 17270 17270 0
490 20250213 112100 274604150 17270 17270 17270 17270 48
491 20250213 112000 273775190 17270 17270 17270 17270 0
492 20250213 111900 273775190 17270 17270 17270 17270 42
493 20250213 111800 273049850 17270 17270 17270 17270 52
494 20250213 111700 272151810 17260 17260 17260 17260 10
495 20250213 111600 271979210 17260 17270 17270 17260 50
496 20250213 111500 271115730 17260 17260 17260 17260 21
497 20250213 111400 270753270 17260 17260 17260 17260 2
498 20250213 111300 270718750 17240 17260 17260 17240 6
499 20250213 111200 270615250 17270 17270 17270 17270 49
500 20250213 111100 269769020 17280 17270 17280 17230 502
501 20250213 111000 261102650 17270 17270 17270 17270 48
502 20250213 110900 260273690 17270 17270 17270 17270 0
503 20250213 110800 260273690 17270 17270 17270 17270 41
504 20250213 110700 259565620 17270 17270 17270 17270 72
505 20250213 110600 258322180 17270 17270 17270 17270 2
506 20250213 110500 258287640 17270 17270 17280 17270 147
507 20250213 110400 255748480 17270 17270 17270 17260 188
508 20250213 110300 252502240 17270 17270 17270 17270 0
509 20250213 110200 252502240 17270 17270 17270 17270 0
510 20250213 110100 252502240 17270 17270 17270 17270 66
511 20250213 110000 251362420 17270 17260 17270 17260 10
512 20250213 105900 251189730 17270 17270 17270 17270 56
513 20250213 105800 250222610 17270 17270 17270 17270 0
514 20250213 105700 250222610 17270 17270 17270 17270 68
515 20250213 105600 249048250 17270 17270 17270 17270 0
516 20250213 105500 249048250 17270 17270 17270 17270 0
517 20250213 105400 249048250 17270 17270 17270 17270 66
518 20250213 105300 247908430 17270 17270 17270 17270 0
519 20250213 105200 247908430 17270 17270 17270 17270 0
520 20250213 105100 247908430 17270 17270 17270 17270 56
521 20250213 105000 246941310 17270 17270 17270 17270 80
522 20250213 104900 245559710 17260 17260 17260 17260 1
523 20250213 104800 245542450 17270 17270 17270 17270 0
524 20250213 104700 245542450 17270 17270 17270 17270 67
525 20250213 104600 244385360 17270 17270 17270 17270 0
526 20250213 104500 244385360 17270 17270 17270 17270 0
527 20250213 104400 244385360 17270 17270 17270 17270 59
528 20250213 104300 243366430 17270 17270 17270 17270 0
529 20250213 104200 243366430 17270 17270 17270 17270 69
530 20250213 104100 242174800 17260 17260 17260 17260 0
531 20250213 104000 242174800 17260 17250 17260 17250 67
532 20250213 103900 241018390 17260 17260 17260 17260 0
533 20250213 103800 241018390 17260 17260 17260 17260 66
534 20250213 103700 239879230 17260 17260 17260 17260 0
535 20250213 103600 239879230 17260 17260 17260 17260 0
536 20250213 103500 239879230 17260 17260 17260 17260 69
537 20250213 103400 238688290 17250 17250 17250 17250 0
538 20250213 103300 238688290 17250 17260 17260 17250 69
539 20250213 103200 237497380 17250 17250 17250 17250 1
540 20250213 103100 237480130 17260 17250 17260 17250 21
541 20250213 103000 237117680 17260 17250 17260 17250 69
542 20250213 102900 235926770 17250 17250 17250 17250 3
543 20250213 102800 235875020 17260 17260 17260 17260 73
544 20250213 102700 234615040 17260 17260 17260 17260 0
545 20250213 102600 234615040 17260 17270 17270 17260 70
546 20250213 102500 233406180 17270 17270 17270 17270 0
547 20250213 102400 233406180 17270 17270 17270 17270 0
548 20250213 102300 233406180 17270 17270 17270 17270 57
549 20250213 102200 232421790 17280 17280 17280 17280 0
550 20250213 102100 232421790 17280 17280 17280 17280 72
551 20250213 102000 231177630 17280 17280 17280 17280 0
552 20250213 101900 231177630 17280 17280 17280 17280 66
553 20250213 101800 230037150 17270 17270 17270 17270 5
554 20250213 101700 229950800 17160 17280 17280 17160 501
555 20250213 101600 221341120 17280 17250 17280 17250 15
556 20250213 101500 221082250 17250 17260 17260 17250 3
557 20250213 101400 221030490 17270 17280 17280 17270 280
558 20250213 101300 216194880 17280 17280 17280 17280 500
559 20250213 101200 207554880 17280 17280 17280 17280 0
560 20250213 101100 207554880 17280 17280 17280 17280 66
561 20250213 101000 206414400 17280 17280 17280 17280 0
562 20250213 100900 206414400 17280 17280 17280 17280 55
563 20250213 100800 205464000 17280 17280 17280 17280 0
564 20250213 100700 205464000 17280 17270 17280 17270 71
565 20250213 100600 204237130 17280 17280 17280 17270 42
566 20250213 100500 203511380 17270 17270 17270 17270 0
567 20250213 100400 203511380 17270 17260 17270 17260 71
568 20250213 100300 202285220 17170 17260 17260 17170 800
569 20250213 100200 188546820 17270 17270 17270 17270 62
570 20250213 100100 187476080 17260 17260 17260 17260 1
571 20250213 100000 187458820 17270 17270 17270 17270 79
572 20250213 095900 186094490 17260 17260 17270 17250 9
573 20250213 095800 185939150 17230 17260 17260 17230 70
574 20250213 095700 184732960 17260 17260 17260 17260 1
575 20250213 095600 184715700 17220 17270 17270 17220 9
576 20250213 095500 184560510 17270 17270 17270 17260 64
577 20250213 095400 183455240 17270 17280 17280 17180 504
578 20250213 095300 174784920 17290 17290 17290 17290 0
579 20250213 095200 174784920 17290 17290 17290 17290 75
580 20250213 095100 173488170 17290 17290 17290 17290 12
581 20250213 095000 173280690 17290 17290 17300 17290 70
582 20250213 094900 172069730 17230 17290 17290 17230 93
583 20250213 094800 170464700 17290 17310 17310 17290 27
584 20250213 094700 169997720 17310 17320 17320 17310 55
585 20250213 094600 169045130 17310 17320 17320 17310 4
586 20250213 094500 168975870 17300 17320 17330 17300 120
587 20250213 094400 166897360 17330 17330 17330 17330 267
588 20250213 094300 162270250 17330 17340 17340 17330 73
589 20250213 094200 161004500 17330 17340 17340 17300 78
590 20250213 094100 159654290 17360 17340 17360 17330 79
591 20250213 094000 158283580 17350 17340 17360 17340 62
592 20250213 093900 157207300 17320 17370 17370 17320 67
593 20250213 093800 156045110 17380 17350 17380 17340 489
594 20250213 093700 147561330 17330 17230 17330 17230 2835
595 20250213 093600 98568230 17240 17230 17240 17230 168
596 20250213 093500 95673100 17230 17220 17230 17220 416
597 20250213 093400 88506430 17210 17190 17210 17190 3583
598 20250213 093300 26877450 17200 17200 17200 17200 61
599 20250213 093200 25828250 17200 17200 17200 17200 0
600 20250213 093100 25828250 17200 17190 17200 17190 75
601 20250213 093000 24538260 17190 17190 17190 17190 0
602 20250213 092900 24538260 17190 17200 17200 17190 79
603 20250213 092800 23179590 17200 17200 17200 17200 56
604 20250213 092700 22216390 17200 17200 17200 17200 0
605 20250213 092600 22216390 17200 17190 17200 17190 88
606 20250213 092500 20703000 17190 17190 17190 17190 0
607 20250213 092400 20703000 17190 17190 17190 17190 3
608 20250213 092300 20651430 17190 17190 17190 17190 0
609 20250213 092200 20651430 17190 17190 17190 17190 0
610 20250213 092100 20651430 17190 17190 17190 17190 66
611 20250213 092000 19516890 17180 17180 17180 17180 1
612 20250213 091900 19499710 17190 17190 17190 17190 63
613 20250213 091800 18416740 17190 17190 17190 17190 0
614 20250213 091700 18416740 17190 17190 17190 17190 71
615 20250213 091600 17196250 17190 17190 17190 17190 0
616 20250213 091500 17196250 17190 17190 17190 17190 0
617 20250213 091400 17196250 17190 17190 17190 17190 66
618 20250213 091300 16061710 17190 17190 17190 17190 2
619 20250213 091200 16027330 17200 17200 17200 17200 66
620 20250213 091100 14892130 17200 17190 17200 17190 73
621 20250213 091000 13637240 17120 17120 17120 17120 0
622 20250213 090900 13637240 17120 17120 17120 17120 0
623 20250213 090800 13637240 17120 17120 17120 17120 0
624 20250213 090700 13637240 17120 17160 17160 17110 669
625 20250213 090600 2186140 17200 17200 17200 17200 0
626 20250213 090500 2186140 17200 17200 17200 17200 0
627 20250213 090400 2186140 17200 17200 17200 17200 58
628 20250213 090300 1188540 17230 17230 17230 17230 0
629 20250213 090200 1188540 17230 17230 17230 17230 0
630 20250213 090100 1188540 17230 17180 17230 17180 66
631 20250213 090000 51450 17150 17150 17150 17150 3