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

651
069260/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,194900,924357030,16130,16130,16130,16130,18477
20250213,194800,924357030,16130,16130,16130,16130,0
20250213,194700,924357030,16130,16130,16130,16130,0
20250213,194600,924357030,16130,16130,16130,16130,0
20250213,194500,924357030,16130,16130,16130,16130,0
20250213,194400,924357030,16130,16130,16130,16130,0
20250213,194300,924357030,16130,16130,16130,16130,0
20250213,194200,924357030,16130,16130,16130,16130,0
20250213,194100,924357030,16130,16130,16130,16130,0
20250213,194000,924357030,16130,16130,16130,16130,0
20250213,193900,924357030,16130,16130,16130,16130,0
20250213,193800,924357030,16130,16130,16130,16130,0
20250213,193700,924357030,16130,16130,16130,16130,0
20250213,193600,924357030,16130,16130,16130,16130,0
20250213,193500,924357030,16130,16130,16130,16130,0
20250213,193400,924357030,16130,16130,16130,16130,0
20250213,193300,924357030,16130,16130,16130,16130,0
20250213,193200,924357030,16130,16130,16130,16130,0
20250213,193100,924357030,16130,16130,16130,16130,0
20250213,193000,924357030,16130,16130,16130,16130,0
20250213,192900,924357030,16130,16130,16130,16130,0
20250213,192800,924357030,16130,16130,16130,16130,0
20250213,192700,924357030,16130,16130,16130,16130,0
20250213,192600,924357030,16130,16130,16130,16130,0
20250213,192500,924357030,16130,16130,16130,16130,0
20250213,192400,924357030,16130,16130,16130,16130,0
20250213,192300,924357030,16130,16130,16130,16130,0
20250213,192200,924357030,16130,16130,16130,16130,0
20250213,192100,924357030,16130,16130,16130,16130,0
20250213,192000,924357030,16130,16130,16130,16130,0
20250213,191900,924357030,16130,16130,16130,16130,18477
20250213,191800,924357030,16130,16130,16130,16130,0
20250213,191700,924357030,16130,16130,16130,16130,0
20250213,191600,924357030,16130,16130,16130,16130,0
20250213,191500,924357030,16130,16130,16130,16130,0
20250213,191400,924357030,16130,16130,16130,16130,0
20250213,191300,924357030,16130,16130,16130,16130,0
20250213,191200,924357030,16130,16130,16130,16130,0
20250213,191100,924357030,16130,16130,16130,16130,0
20250213,191000,924357030,16130,16130,16130,16130,0
20250213,190900,924357030,16130,16130,16130,16130,0
20250213,190800,924357030,16130,16130,16130,16130,0
20250213,190700,924357030,16130,16130,16130,16130,0
20250213,190600,924357030,16130,16130,16130,16130,0
20250213,190500,924357030,16130,16130,16130,16130,0
20250213,190400,924357030,16130,16130,16130,16130,0
20250213,190300,924357030,16130,16130,16130,16130,0
20250213,190200,924357030,16130,16130,16130,16130,0
20250213,190100,924357030,16130,16130,16130,16130,0
20250213,190000,924357030,16130,16130,16130,16130,0
20250213,185900,924357030,16130,16130,16130,16130,0
20250213,185800,924357030,16130,16130,16130,16130,0
20250213,185700,924357030,16130,16130,16130,16130,0
20250213,185600,924357030,16130,16130,16130,16130,0
20250213,185500,924357030,16130,16130,16130,16130,0
20250213,185400,924357030,16130,16130,16130,16130,0
20250213,185300,924357030,16130,16130,16130,16130,0
20250213,185200,924357030,16130,16130,16130,16130,0
20250213,185100,924357030,16130,16130,16130,16130,0
20250213,185000,924357030,16130,16130,16130,16130,0
20250213,184900,924357030,16130,16130,16130,16130,18477
20250213,184800,924357030,16130,16130,16130,16130,0
20250213,184700,924357030,16130,16130,16130,16130,0
20250213,184600,924357030,16130,16130,16130,16130,0
20250213,184500,924357030,16130,16130,16130,16130,0
20250213,184400,924357030,16130,16130,16130,16130,0
20250213,184300,924357030,16130,16130,16130,16130,0
20250213,184200,924357030,16130,16130,16130,16130,0
20250213,184100,924357030,16130,16130,16130,16130,0
20250213,184000,924357030,16130,16130,16130,16130,0
20250213,183900,924357030,16130,16130,16130,16130,0
20250213,183800,924357030,16130,16130,16130,16130,0
20250213,183700,924357030,16130,16130,16130,16130,0
20250213,183600,924357030,16130,16130,16130,16130,0
20250213,183500,924357030,16130,16130,16130,16130,0
20250213,183400,924357030,16130,16130,16130,16130,0
20250213,183300,924357030,16130,16130,16130,16130,0
20250213,183200,924357030,16130,16130,16130,16130,0
20250213,183100,924357030,16130,16130,16130,16130,0
20250213,183000,924357030,16130,16130,16130,16130,0
20250213,182900,924357030,16130,16130,16130,16130,0
20250213,182800,924357030,16130,16130,16130,16130,0
20250213,182700,924357030,16130,16130,16130,16130,0
20250213,182600,924357030,16130,16130,16130,16130,0
20250213,182500,924357030,16130,16130,16130,16130,0
20250213,182400,924357030,16130,16130,16130,16130,0
20250213,182300,924357030,16130,16130,16130,16130,0
20250213,182200,924357030,16130,16130,16130,16130,0
20250213,182100,924357030,16130,16130,16130,16130,0
20250213,182000,924357030,16130,16130,16130,16130,0
20250213,181900,924357030,16130,16130,16130,16130,18477
20250213,181800,924357030,16130,16130,16130,16130,0
20250213,181700,924357030,16130,16130,16130,16130,0
20250213,181600,924357030,16130,16130,16130,16130,0
20250213,181500,924357030,16130,16130,16130,16130,0
20250213,181400,924357030,16130,16130,16130,16130,0
20250213,181300,924357030,16130,16130,16130,16130,0
20250213,181200,924357030,16130,16130,16130,16130,0
20250213,181100,924357030,16130,16130,16130,16130,0
20250213,181000,924357030,16130,16130,16130,16130,0
20250213,180900,924357030,16130,16130,16130,16130,0
20250213,180800,924357030,16130,16130,16130,16130,0
20250213,180700,924357030,16130,16130,16130,16130,0
20250213,180600,924357030,16130,16130,16130,16130,0
20250213,180500,924357030,16130,16130,16130,16130,0
20250213,180400,924357030,16130,16130,16130,16130,0
20250213,180300,924357030,16130,16130,16130,16130,0
20250213,180200,924357030,16130,16130,16130,16130,0
20250213,180100,924357030,16130,16130,16130,16130,0
20250213,180000,924357030,16130,16130,16130,16130,0
20250213,175900,924357030,16130,16130,16130,16130,0
20250213,175800,924357030,16130,16130,16130,16130,0
20250213,175700,924357030,16130,16130,16130,16130,0
20250213,175600,924357030,16130,16130,16130,16130,0
20250213,175500,924357030,16130,16130,16130,16130,0
20250213,175400,924357030,16130,16130,16130,16130,0
20250213,175300,924357030,16130,16130,16130,16130,0
20250213,175200,924357030,16130,16130,16130,16130,0
20250213,175100,924357030,16130,16130,16130,16130,0
20250213,175000,924357030,16130,16130,16130,16130,0
20250213,174900,924357030,16130,16130,16130,16130,18477
20250213,174800,924357030,16130,16130,16130,16130,0
20250213,174700,924357030,16130,16130,16130,16130,0
20250213,174600,924357030,16130,16130,16130,16130,0
20250213,174500,924357030,16130,16130,16130,16130,0
20250213,174400,924357030,16130,16130,16130,16130,0
20250213,174300,924357030,16130,16130,16130,16130,0
20250213,174200,924357030,16130,16130,16130,16130,0
20250213,174100,924357030,16130,16130,16130,16130,0
20250213,174000,924357030,16130,16130,16130,16130,0
20250213,173900,924357030,16130,16130,16130,16130,0
20250213,173800,924357030,16130,16130,16130,16130,0
20250213,173700,924357030,16130,16130,16130,16130,0
20250213,173600,924357030,16130,16130,16130,16130,0
20250213,173500,924357030,16130,16130,16130,16130,0
20250213,173400,924357030,16130,16130,16130,16130,0
20250213,173300,924357030,16130,16130,16130,16130,0
20250213,173200,924357030,16130,16130,16130,16130,0
20250213,173100,924357030,16130,16130,16130,16130,0
20250213,173000,924357030,16130,16130,16130,16130,0
20250213,172900,924357030,16130,16130,16130,16130,0
20250213,172800,924357030,16130,16130,16130,16130,0
20250213,172700,924357030,16130,16130,16130,16130,0
20250213,172600,924357030,16130,16130,16130,16130,0
20250213,172500,924357030,16130,16130,16130,16130,0
20250213,172400,924357030,16130,16130,16130,16130,0
20250213,172300,924357030,16130,16130,16130,16130,0
20250213,172200,924357030,16130,16130,16130,16130,0
20250213,172100,924357030,16130,16130,16130,16130,0
20250213,172000,924357030,16130,16130,16130,16130,0
20250213,171900,924357030,16130,16130,16130,16130,18477
20250213,171800,924357030,16130,16130,16130,16130,0
20250213,171700,924357030,16130,16130,16130,16130,0
20250213,171600,924357030,16130,16130,16130,16130,0
20250213,171500,924357030,16130,16130,16130,16130,0
20250213,171400,924357030,16130,16130,16130,16130,0
20250213,171300,924357030,16130,16130,16130,16130,0
20250213,171200,924357030,16130,16130,16130,16130,0
20250213,171100,924357030,16130,16130,16130,16130,0
20250213,171000,924357030,16130,16130,16130,16130,0
20250213,170900,924357030,16130,16130,16130,16130,0
20250213,170800,924357030,16130,16130,16130,16130,0
20250213,170700,924357030,16130,16130,16130,16130,0
20250213,170600,924357030,16130,16130,16130,16130,0
20250213,170500,924357030,16130,16130,16130,16130,0
20250213,170400,924357030,16130,16130,16130,16130,0
20250213,170300,924357030,16130,16130,16130,16130,0
20250213,170200,924357030,16130,16130,16130,16130,0
20250213,170100,924357030,16130,16130,16130,16130,0
20250213,170000,924357030,16130,16130,16130,16130,0
20250213,165900,924357030,16130,16130,16130,16130,0
20250213,165800,924357030,16130,16130,16130,16130,0
20250213,165700,924357030,16130,16130,16130,16130,0
20250213,165600,924357030,16130,16130,16130,16130,0
20250213,165500,924357030,16130,16130,16130,16130,0
20250213,165400,924357030,16130,16130,16130,16130,0
20250213,165300,924357030,16130,16130,16130,16130,0
20250213,165200,924357030,16130,16130,16130,16130,0
20250213,165100,924357030,16130,16130,16130,16130,0
20250213,165000,924357030,16130,16130,16130,16130,0
20250213,164900,924357030,16130,16130,16130,16130,18477
20250213,164800,924357030,16130,16130,16130,16130,0
20250213,164700,924357030,16130,16130,16130,16130,0
20250213,164600,924357030,16130,16130,16130,16130,0
20250213,164500,924357030,16130,16130,16130,16130,0
20250213,164400,924357030,16130,16130,16130,16130,0
20250213,164300,924357030,16130,16130,16130,16130,0
20250213,164200,924357030,16130,16130,16130,16130,0
20250213,164100,924357030,16130,16130,16130,16130,0
20250213,164000,924357030,16130,16130,16130,16130,0
20250213,163900,924357030,16130,16130,16130,16130,0
20250213,163800,924357030,16130,16130,16130,16130,0
20250213,163700,924357030,16130,16130,16130,16130,0
20250213,163600,924357030,16130,16130,16130,16130,0
20250213,163500,924357030,16130,16130,16130,16130,0
20250213,163400,924357030,16130,16130,16130,16130,0
20250213,163300,924357030,16130,16130,16130,16130,0
20250213,163200,924357030,16130,16130,16130,16130,0
20250213,163100,924357030,16130,16130,16130,16130,0
20250213,163000,924357030,16130,16130,16130,16130,0
20250213,162900,924357030,16130,16130,16130,16130,0
20250213,162800,924357030,16130,16130,16130,16130,0
20250213,162700,924357030,16130,16130,16130,16130,0
20250213,162600,924357030,16130,16130,16130,16130,0
20250213,162500,924357030,16130,16130,16130,16130,0
20250213,162400,924357030,16130,16130,16130,16130,0
20250213,162300,924357030,16130,16130,16130,16130,0
20250213,162200,924357030,16130,16130,16130,16130,0
20250213,162100,924357030,16130,16130,16130,16130,0
20250213,162000,924357030,16130,16130,16130,16130,0
20250213,161900,924357030,16130,16130,16130,16130,18477
20250213,161800,924357030,16130,16130,16130,16130,0
20250213,161700,924357030,16130,16130,16130,16130,0
20250213,161600,924357030,16130,16130,16130,16130,0
20250213,161500,924357030,16130,16130,16130,16130,0
20250213,161400,924357030,16130,16130,16130,16130,0
20250213,161300,924357030,16130,16130,16130,16130,0
20250213,161200,924357030,16130,16130,16130,16130,0
20250213,161100,924357030,16130,16130,16130,16130,0
20250213,161000,924357030,16130,16130,16130,16130,0
20250213,160900,924357030,16130,16130,16130,16130,0
20250213,160800,924357030,16130,16130,16130,16130,0
20250213,160700,924357030,16130,16130,16130,16130,0
20250213,160600,924357030,16130,16130,16130,16130,0
20250213,160500,924357030,16130,16130,16130,16130,0
20250213,160400,924357030,16130,16130,16130,16130,0
20250213,160300,924357030,16130,16130,16130,16130,0
20250213,160200,924357030,16130,16130,16130,16130,0
20250213,160100,924357030,16130,16130,16130,16130,0
20250213,160000,924357030,16130,16130,16130,16130,0
20250213,155900,924357030,16130,16130,16130,16130,0
20250213,155800,924357030,16130,16130,16130,16130,0
20250213,155700,924357030,16130,16130,16130,16130,0
20250213,155600,924357030,16130,16130,16130,16130,0
20250213,155500,924357030,16130,16130,16130,16130,0
20250213,155400,924357030,16130,16130,16130,16130,0
20250213,155300,924357030,16130,16130,16130,16130,0
20250213,155200,924357030,16130,16130,16130,16130,0
20250213,155100,924357030,16130,16130,16130,16130,0
20250213,155000,924357030,16130,16130,16130,16130,0
20250213,154900,924357030,16130,16130,16130,16130,18477
20250213,154800,924357030,16130,16130,16130,16130,0
20250213,154700,924357030,16130,16130,16130,16130,0
20250213,154600,924357030,16130,16130,16130,16130,0
20250213,154500,924357030,16130,16130,16130,16130,0
20250213,154400,924357030,16130,16130,16130,16130,0
20250213,154300,924357030,16130,16130,16130,16130,0
20250213,154200,924357030,16130,16130,16130,16130,0
20250213,154100,924357030,16130,16130,16130,16130,0
20250213,154000,924357030,16130,16130,16130,16130,0
20250213,153900,924357030,16130,16130,16130,16130,0
20250213,153800,924357030,16130,16130,16130,16130,0
20250213,153700,924357030,16130,16130,16130,16130,0
20250213,153600,924357030,16130,16130,16130,16130,0
20250213,153500,924357030,16130,16130,16130,16130,0
20250213,153400,924357030,16130,16130,16130,16130,0
20250213,153300,924357030,16130,16130,16130,16130,0
20250213,153200,924357030,16130,16130,16130,16130,0
20250213,153100,924357030,16130,16130,16130,16130,0
20250213,153000,924357030,16130,16130,16130,16130,18477
20250213,152900,626323020,16040,16040,16040,16040,0
20250213,152800,626323020,16040,16040,16040,16040,0
20250213,152700,626323020,16040,16040,16040,16040,0
20250213,152600,626323020,16040,16040,16040,16040,0
20250213,152500,626323020,16040,16040,16040,16040,0
20250213,152400,626323020,16040,16040,16040,16040,0
20250213,152300,626323020,16040,16040,16040,16040,0
20250213,152200,626323020,16040,16040,16040,16040,0
20250213,152100,626323020,16040,16040,16040,16040,0
20250213,152000,626323020,16040,16040,16040,16040,0
20250213,151900,626323020,16040,16040,16040,16040,52
20250213,151800,625488940,16040,16030,16040,16030,20
20250213,151700,625168170,16040,16040,16040,16030,89
20250213,151600,623741220,16030,16030,16040,16030,77
20250213,151500,622506490,16030,16030,16040,16030,42
20250213,151400,621832970,16040,16040,16040,16030,44
20250213,151300,621127220,16040,16050,16050,16040,92
20250213,151200,619651380,16050,16050,16050,16040,72
20250213,151100,618496110,16050,16040,16050,16040,57
20250213,151000,617581650,16050,16030,16050,16030,27
20250213,150900,617148380,16050,16030,16050,16030,27
20250213,150800,616715370,16040,16030,16040,16030,56
20250213,150700,615817450,16050,16040,16050,16030,205
20250213,150600,612528910,16030,16030,16040,16030,83
20250213,150500,611198300,16040,16030,16040,16030,251
20250213,150400,607173480,16030,16030,16030,16030,62
20250213,150300,606179620,16030,16020,16030,16020,36
20250213,150200,605602570,16020,16030,16030,16020,26
20250213,150100,605185800,16020,16030,16030,16020,25
20250213,150000,604785080,16030,16020,16030,16020,99
20250213,145900,603198580,16020,16030,16030,16020,115
20250213,145800,601355840,16030,16030,16030,16030,252
20250213,145700,597316280,16030,16040,16040,16030,38
20250213,145600,596706790,16040,16040,16040,16030,63
20250213,145500,595696310,16040,16030,16040,16030,21
20250213,145400,595359520,16030,16030,16040,16030,90
20250213,145300,593916670,16030,16040,16040,16030,59
20250213,145200,592970610,16040,16040,16040,16030,21
20250213,145100,592633800,16030,16030,16030,16030,49
20250213,145000,591848330,16040,16030,16040,16030,6
20250213,144900,591752120,16030,16040,16040,16030,109
20250213,144800,590003790,16040,16040,16050,16040,112
20250213,144700,588207250,16030,16030,16030,16030,2
20250213,144600,588175190,16040,16030,16040,16030,115
20250213,144500,586331640,16050,16030,16050,16030,25
20250213,144400,585930590,16040,16040,16040,16040,302
20250213,144300,581086510,16040,16040,16050,16040,112
20250213,144200,579288950,16040,16060,16060,16040,558
20250213,144100,570332560,16060,16060,16060,16060,9
20250213,144000,570188020,16050,16050,16050,16050,74
20250213,143900,569000320,16050,16070,16070,16050,110
20250213,143800,567233400,16070,16070,16070,16070,3
20250213,143700,567185190,16070,16070,16070,16070,361
20250213,143600,561383920,16060,16060,16060,16060,1
20250213,143500,561367860,16060,16060,16060,16060,36
20250213,143400,560789700,16070,16070,16070,16070,45
20250213,143300,560066550,16060,16060,16060,16060,44
20250213,143200,559359910,16060,16060,16060,16060,66
20250213,143100,558299950,16060,16060,16060,16060,3
20250213,143000,558251770,16060,16060,16060,16060,0
20250213,142900,558251770,16060,16060,16060,16060,30
20250213,142800,557769970,16060,16060,16060,16060,5
20250213,142700,557689670,16060,16070,16070,16060,37
20250213,142600,557095440,16060,16070,16070,16060,43
20250213,142500,556404850,16060,16060,16060,16060,3
20250213,142400,556356670,16060,16070,16070,16060,252
20250213,142300,552307350,16070,16070,16070,16070,3
20250213,142200,552259140,16070,16070,16070,16070,0
20250213,142100,552259140,16070,16070,16070,16070,376
20250213,142000,546216820,16060,16070,16070,16060,3
20250213,141900,546168630,16060,16070,16070,16060,243
20250213,141800,542264050,16080,16070,16080,16070,23
20250213,141700,541894240,16070,16070,16070,16070,2
20250213,141600,541862100,16080,16050,16080,16050,252
20250213,141500,537814080,16050,16050,16050,16050,0
20250213,141400,537814080,16050,16050,16050,16050,4
20250213,141300,537749880,16050,16050,16050,16050,31
20250213,141200,537252330,16060,16050,16060,16050,4
20250213,141100,537188120,16050,16050,16050,16050,63
20250213,141000,536176970,16050,16050,16050,16050,0
20250213,140900,536176970,16050,16050,16050,16050,2
20250213,140800,536144870,16050,16050,16050,16050,63
20250213,140700,535133720,16050,16030,16050,16030,360
20250213,140600,529356940,16030,16030,16040,16030,150
20250213,140500,526951260,16000,16070,16070,16000,2007
20250213,140400,494789240,16070,16060,16070,16060,7
20250213,140300,494676810,16080,16080,16080,16080,0
20250213,140200,494676810,16080,16070,16080,16070,101
20250213,140100,493053730,16070,16070,16080,16070,106
20250213,140000,491350300,16080,16080,16080,16070,96
20250213,135900,489806650,16080,16070,16080,16070,305
20250213,135800,484903370,16070,16060,16070,16060,39
20250213,135700,484276960,16060,16060,16060,16060,6
20250213,135600,484180600,16060,16070,16070,16060,166
20250213,135500,481512990,16050,16050,16050,16050,30
20250213,135400,481031490,16050,16050,16060,16050,172
20250213,135300,478269230,16050,16050,16050,16050,5
20250213,135200,478188980,16060,16050,16060,16050,252
20250213,135100,474142800,16050,16050,16050,16050,2
20250213,135000,474110700,16040,16040,16040,16040,34
20250213,134900,473565340,16040,16040,16040,16040,178
20250213,134800,470710220,16050,16050,16050,16050,25
20250213,134700,470308970,16060,16060,16060,16060,4
20250213,134600,470244730,16060,16050,16060,16050,2
20250213,134500,470212620,16050,16060,16060,16050,63
20250213,134400,469200870,16060,16070,16070,16060,32
20250213,134300,468686940,16060,16060,16060,16060,5
20250213,134200,468606640,16060,16060,16060,16060,232
20250213,134100,464880720,16060,16060,16060,16060,3
20250213,134000,464832540,16070,16060,16070,16050,8
20250213,133900,464704080,16080,16080,16080,16080,0
20250213,133800,464704080,16080,16070,16080,16070,100
20250213,133700,463096980,16050,16060,16070,16050,132
20250213,133600,460976570,16060,16050,16060,16050,13
20250213,133500,460767880,16040,16060,16060,16040,400
20250213,133400,454347070,16060,16040,16060,16040,283
20250213,133300,449802750,16040,16040,16040,16040,3
20250213,133200,449754630,16040,16040,16040,16040,1
20250213,133100,449738590,16050,16050,16050,16040,215
20250213,133000,446287860,16040,16040,16050,16040,6
20250213,132900,446191610,16040,16050,16050,16040,25
20250213,132800,445790390,16050,16050,16050,16050,0
20250213,132700,445790390,16050,16050,16050,16050,2
20250213,132600,445758290,16060,16070,16070,16060,496
20250213,132500,437791470,16070,16070,16070,16070,33
20250213,132400,437261160,16070,16070,16070,16070,0
20250213,132300,437261160,16070,16070,16080,16070,72
20250213,132200,436104110,16070,16070,16070,16070,3
20250213,132100,436055900,16070,16070,16070,16070,31
20250213,132000,435557730,16070,16070,16070,16070,8
20250213,131900,435429170,16070,16070,16070,16070,5
20250213,131800,435348820,16070,16070,16070,16070,33
20250213,131700,434818510,16070,16070,16070,16070,34
20250213,131600,434272130,16070,16070,16070,16070,5
20250213,131500,434191780,16080,16070,16080,16070,191
20250213,131400,431122340,16070,16070,16070,16070,1
20250213,131300,431106270,16070,16070,16070,16070,62
20250213,131200,430109930,16070,16070,16070,16070,5
20250213,131100,430029580,16070,16080,16080,16070,23
20250213,131000,429659770,16070,16070,16070,16070,163
20250213,130900,427040360,16070,16070,16070,16070,17
20250213,130800,426767170,16080,16070,16080,16070,33
20250213,130700,426236850,16080,16070,16080,16070,102
20250213,130600,424596710,16070,16070,16070,16070,0
20250213,130500,424596710,16070,16080,16080,16070,2635
20250213,130400,382228940,16070,16080,16080,16070,395
20250213,130300,375877690,16080,16080,16080,16080,550
20250213,130200,367033690,16080,16080,16080,16080,33
20250213,130100,366503050,16090,16080,16090,16080,3
20250213,130000,366454800,16090,16090,16090,16090,16
20250213,125900,366197360,16080,16080,16080,16080,2
20250213,125800,366165200,16080,16090,16090,16080,10
20250213,125700,366004390,16090,16080,16090,16080,32
20250213,125600,365489820,16080,16080,16080,16080,2
20250213,125500,365457660,16090,16070,16090,16070,227
20250213,125400,361807050,16080,16080,16080,16080,1
20250213,125300,361790970,16070,16070,16070,16070,2
20250213,125200,361758830,16070,16060,16070,16060,32
20250213,125100,361244610,16070,16080,16080,16070,9
20250213,125000,361099920,16080,16080,16080,16080,1
20250213,124900,361083840,16070,16070,16070,16070,2
20250213,124800,361051700,16080,16080,16080,16060,48
20250213,124700,360279960,16090,16090,16090,16090,4
20250213,124600,360215600,16080,16080,16080,16080,30
20250213,124500,359733200,16080,16090,16090,16080,3
20250213,124400,359684950,16080,16080,16080,16080,35
20250213,124300,359122150,16080,16090,16090,16080,10
20250213,124200,358961310,16080,16080,16090,16080,8
20250213,124100,358832660,16080,16080,16080,16080,33
20250213,124000,358302020,16090,16070,16090,16060,124
20250213,123900,356308040,16070,16070,16070,16070,22
20250213,123800,355954500,16070,16040,16080,16040,4374
20250213,123700,285733640,16050,16030,16050,16030,347
20250213,123600,280167770,16030,16030,16030,16030,30
20250213,123500,279686870,16040,16030,16040,16030,12
20250213,123400,279494400,16020,16020,16020,16020,4
20250213,123300,279430320,16040,16030,16040,16020,4
20250213,123200,279366210,16040,16030,16040,16030,2
20250213,123100,279334140,16030,16030,16030,16030,34
20250213,123000,278789120,16030,16030,16040,16030,4
20250213,122900,278724990,16020,16020,16020,16020,2
20250213,122800,278692950,16020,16020,16020,16020,30
20250213,122700,278212350,16040,16020,16040,16020,5
20250213,122600,278132220,16030,16040,16040,16030,4
20250213,122500,278068080,16030,16040,16040,16030,129
20250213,122400,276000200,16030,16030,16030,16030,3
20250213,122300,275952110,16030,16030,16030,16030,92
20250213,122200,274477350,16040,16040,16040,16040,1
20250213,122100,274461310,16030,16030,16030,16030,106
20250213,122000,272762130,16030,16040,16040,16030,35
20250213,121900,272201060,16040,16040,16040,16030,4
20250213,121800,272136920,16040,16030,16040,16030,37
20250213,121700,271543760,16040,16030,16040,16030,4
20250213,121600,271479630,16040,16040,16040,16040,1
20250213,121500,271463590,16030,16040,16040,16030,3
20250213,121400,271415490,16030,16030,16030,16030,2
20250213,121300,271383430,16030,16030,16030,16030,3
20250213,121200,271335340,16040,16030,16040,16030,31
20250213,121100,270838400,16040,16030,16040,16030,3
20250213,121000,270790300,16030,16030,16040,16030,20
20250213,120900,270469690,16040,16040,16040,16040,11
20250213,120800,270293250,16030,16030,16030,16030,0
20250213,120700,270293250,16030,16030,16040,16030,32
20250213,120600,269780280,16030,16040,16040,16030,37
20250213,120500,269186860,16030,16040,16040,16030,2
20250213,120400,269154790,16040,16030,16040,16030,3
20250213,120300,269106690,16030,16030,16030,16030,3
20250213,120200,269058600,16040,16040,16040,16030,31
20250213,120100,268561380,16040,16040,16040,16040,69
20250213,120000,267454620,16040,16030,16040,16030,6
20250213,115900,267358430,16030,16030,16030,16030,30
20250213,115800,266877530,16030,16040,16040,16030,89
20250213,115700,265449990,16040,16040,16040,16040,11
20250213,115600,265273550,16030,16040,16040,16030,62
20250213,115500,264279680,16040,16030,16040,16030,3
20250213,115400,264231580,16040,16040,16040,16040,0
20250213,115300,264231580,16040,16030,16040,16030,4
20250213,115200,264167450,16030,16030,16030,16030,2
20250213,115100,264135390,16030,16030,16030,16030,32
20250213,115000,263622430,16040,16040,16040,16040,3
20250213,114900,263574310,16030,16030,16030,16030,3
20250213,114800,263526220,16040,16050,16050,16040,101
20250213,114700,261906170,16040,16040,16050,16040,162
20250213,114600,259307090,16040,16040,16040,16040,63
20250213,114500,258296570,16050,16030,16050,16030,420
20250213,114400,251560500,16020,16030,16030,16020,121
20250213,114300,249620970,16030,16040,16040,16030,84
20250213,114200,248274430,16030,16030,16030,16030,3
20250213,114100,248226340,16030,16030,16040,16030,35
20250213,114000,247665280,16040,16040,16040,16040,1
20250213,113900,247649240,16030,16040,16040,16030,84
20250213,113800,246301900,16050,16040,16050,16030,534
20250213,113700,237738950,16040,16040,16040,16040,2
20250213,113600,237706870,16050,16040,16050,16040,104
20250213,113500,236038690,16050,16050,16060,16050,10
20250213,113400,235878180,16050,16050,16050,16050,0
20250213,113300,235878180,16050,16050,16060,16050,129
20250213,113200,233807720,16050,16050,16050,16050,5
20250213,113100,233727470,16060,16060,16060,16060,0
20250213,113000,233727470,16060,16050,16060,16050,31
20250213,112900,233229910,16050,16060,16060,16050,14
20250213,112800,233005090,16050,16060,16060,16050,6
20250213,112700,232908780,16050,16050,16050,16050,30
20250213,112600,232427280,16060,16050,16060,16050,56
20250213,112500,231527940,16060,16060,16060,16050,37
20250213,112400,230933750,16050,16060,16060,16050,68
20250213,112300,229841690,16060,16060,16060,16060,1
20250213,112200,229825630,16050,16060,16060,16050,53
20250213,112100,228974770,16050,16060,16060,16050,10
20250213,112000,228814210,16050,16050,16050,16050,2
20250213,111900,228782110,16060,16060,16060,16060,0
20250213,111800,228782110,16060,16060,16060,16050,25
20250213,111700,228380650,16050,16050,16050,16050,47
20250213,111600,227626300,16060,16060,16060,16060,1
20250213,111500,227610240,16050,16050,16050,16050,3
20250213,111400,227562090,16060,16060,16060,16050,74
20250213,111300,226373970,16060,16040,16060,16040,3
20250213,111200,226325830,16050,16040,16050,16040,111
20250213,111100,224544580,16040,16050,16050,16040,4
20250213,111000,224480410,16040,16040,16040,16040,2
20250213,110900,224448330,16040,16050,16050,16040,100
20250213,110800,222843990,16050,16040,16050,16040,243
20250213,110700,218943870,16040,16040,16040,16040,2
20250213,110600,218911790,16040,16050,16050,16040,63
20250213,110500,217900940,16050,16050,16050,16040,45
20250213,110400,217178970,16050,16050,16050,16050,68
20250213,110300,216087570,16060,16060,16060,16050,18
20250213,110200,215798510,16050,16050,16050,16050,0
20250213,110100,215798510,16050,16050,16060,16050,7
20250213,110000,215686140,16050,16050,16050,16050,54
20250213,105900,214819440,16050,16050,16050,16050,29
20250213,105800,214353990,16060,16020,16060,16020,1603
20250213,105700,188629720,16020,16030,16030,16020,6
20250213,105600,188533580,16030,16030,16030,16030,21
20250213,105500,188196950,16020,16020,16020,16020,5
20250213,105400,188116850,16020,16030,16030,16020,8
20250213,105300,187988660,16030,16020,16030,16020,11
20250213,105200,187812430,16030,16030,16030,16030,6
20250213,105100,187716250,16020,16020,16030,16020,62
20250213,105000,186723000,16020,16020,16020,16020,5
20250213,104900,186642900,16030,16030,16030,16030,0
20250213,104800,186642900,16030,16020,16030,16020,33
20250213,104700,186114230,16020,16020,16020,16020,25
20250213,104600,185713730,16020,16030,16030,16020,3
20250213,104500,185665660,16020,16020,16020,16020,31
20250213,104400,185169040,16030,16030,16030,16020,43
20250213,104300,184480050,16020,16030,16030,16020,6
20250213,104200,184383900,16020,16020,16020,16020,2
20250213,104100,184351860,16020,16030,16030,16020,52
20250213,104000,183518810,16020,16010,16020,16010,51
20250213,103900,182702140,16010,16000,16030,16000,12
20250213,103800,182510050,16000,16000,16000,16000,6
20250213,103700,182414050,16000,16000,16000,16000,35
20250213,103600,181854050,16010,16010,16010,16010,4
20250213,103500,181790010,16000,16000,16000,16000,3
20250213,103400,181742010,16010,16010,16010,16010,3
20250213,103300,181693980,16000,16000,16000,16000,4
20250213,103200,181629980,16000,16000,16000,16000,5
20250213,103100,181549980,16020,16000,16020,16000,4
20250213,103000,181485950,16010,15990,16010,15990,4
20250213,102900,181421970,16000,16010,16020,16000,36
20250213,102800,180845930,16010,16000,16020,16000,462
20250213,102700,173452940,16000,16010,16010,16000,29
20250213,102600,172988710,16020,16010,16020,16010,5
20250213,102500,172908650,16010,16010,16010,16010,102
20250213,102400,171275630,16020,16020,16020,16020,1
20250213,102300,171259610,16010,16010,16010,16010,6
20250213,102200,171163550,16010,16010,16010,16010,6
20250213,102100,171067490,16010,16010,16010,16010,2
20250213,102000,171035470,16000,16000,16000,16000,1
20250213,101900,171019470,16010,16010,16010,16010,5
20250213,101800,170939420,16020,16020,16020,16020,1
20250213,101700,170923400,16010,16010,16010,16010,3
20250213,101600,170875370,16010,16020,16020,16010,10
20250213,101500,170715260,16010,16010,16010,16010,0
20250213,101400,170715260,16010,16010,16010,16010,0
20250213,101300,170715260,16010,16010,16020,16010,18
20250213,101200,170427070,16010,16020,16020,16010,17
20250213,101100,170154790,16020,16010,16020,16010,25
20250213,101000,169754530,16020,16010,16020,16010,17
20250213,100900,169482210,16010,16010,16010,16010,4
20250213,100800,169418170,16020,16010,16020,16010,26
20250213,100700,169001680,16020,16020,16020,16020,1
20250213,100600,168985660,16010,16010,16010,16010,6
20250213,100500,168889600,16010,16010,16020,15980,722
20250213,100400,157338980,16020,16010,16020,16010,33
20250213,100300,156810340,16020,16020,16020,16020,1
20250213,100200,156794320,16010,16010,16010,16010,4
20250213,100100,156730280,16010,16010,16010,16010,200
20250213,100000,153528280,16020,16020,16020,16020,4
20250213,095900,153464200,16030,16040,16040,16030,183
20250213,095800,150530690,16040,16040,16040,16040,35
20250213,095700,149969290,16040,16050,16050,16040,48
20250213,095600,149198910,16050,16050,16050,16050,214
20250213,095500,145764210,16040,16040,16040,16040,53
20250213,095400,144914090,16040,16040,16040,16040,118
20250213,095300,143021370,16050,16030,16050,16030,166
20250213,095200,140358330,16030,16030,16030,16030,4
20250213,095100,140294210,16040,16040,16040,16040,1
20250213,095000,140278170,16040,16050,16050,16040,152
20250213,094900,137839030,16070,16030,16070,16030,356
20250213,094800,132123770,16040,16050,16060,16040,187
20250213,094700,129123230,16040,16030,16060,16020,2601
20250213,094600,87386470,16030,15970,16030,15970,1768
20250213,094500,59089010,15980,15970,15980,15970,8
20250213,094400,58961230,15980,15980,15980,15980,0
20250213,094300,58961230,15980,15990,15990,15980,10
20250213,094200,58801350,15970,15980,15980,15970,28
20250213,094100,58354180,15980,15980,15990,15980,10
20250213,094000,58194330,15980,15960,15980,15960,61
20250213,093900,57219590,15980,15980,15980,15980,37
20250213,093800,56628330,15980,15980,15980,15980,5
20250213,093700,56548430,15980,15980,15980,15980,841
20250213,093600,43109250,15970,15960,15970,15960,197
20250213,093500,39963180,15970,15960,15970,15960,37
20250213,093400,39372630,15960,15960,15960,15960,7
20250213,093300,39260910,15960,15960,15960,15950,87
20250213,093200,37872900,15960,15960,15960,15960,126
20250213,093100,35861940,15950,15940,15960,15940,7
20250213,093000,35750300,15950,15950,15950,15950,3
20250213,092900,35702450,15980,15980,15980,15980,0
20250213,092800,35702450,15980,15950,15980,15930,455
20250213,092700,28450980,15950,15960,15960,15950,36
20250213,092600,27876450,15950,15950,15950,15950,2
20250213,092500,27844550,15950,15950,15950,15950,0
20250213,092400,27844550,15950,15950,15950,15940,272
20250213,092300,23506460,15950,15950,15950,15950,187
20250213,092200,20523810,15950,15950,15950,15950,20
20250213,092100,20204810,15960,15970,15970,15960,257
20250213,092000,16101740,15970,15970,15970,15970,6
20250213,091900,16005920,15970,15960,15970,15960,194
20250213,091800,12908260,15970,15970,15970,15970,9
20250213,091700,12764530,15960,15960,15960,15960,3
20250213,091600,12716650,15960,15960,15960,15960,2
20250213,091500,12684730,15970,15960,15970,15960,13
20250213,091400,12477220,15960,15950,15960,15950,73
20250213,091300,11312210,15960,15960,15960,15960,1
20250213,091200,11296250,15970,15980,15980,15970,212
20250213,091100,7909990,15970,15960,15970,15960,29
20250213,091000,7446880,15960,15980,15980,15960,23
20250213,090900,7079780,15970,15960,15970,15960,4
20250213,090800,7015920,15970,15970,15970,15970,1
20250213,090700,6999950,15970,15970,15970,15940,23
20250213,090600,6632800,15950,15970,15970,15950,41
20250213,090500,5978050,15990,15990,16000,15960,15
20250213,090400,5738230,15990,15970,16000,15970,166
20250213,090300,3084480,15930,15930,15960,15930,49
20250213,090200,2302590,15970,15970,15970,15970,2
20250213,090100,2270650,15980,15990,15990,15980,11
20250213,090000,2094770,15990,15990,16000,15990,131
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 194900 924357030 16130 16130 16130 16130 18477
3 20250213 194800 924357030 16130 16130 16130 16130 0
4 20250213 194700 924357030 16130 16130 16130 16130 0
5 20250213 194600 924357030 16130 16130 16130 16130 0
6 20250213 194500 924357030 16130 16130 16130 16130 0
7 20250213 194400 924357030 16130 16130 16130 16130 0
8 20250213 194300 924357030 16130 16130 16130 16130 0
9 20250213 194200 924357030 16130 16130 16130 16130 0
10 20250213 194100 924357030 16130 16130 16130 16130 0
11 20250213 194000 924357030 16130 16130 16130 16130 0
12 20250213 193900 924357030 16130 16130 16130 16130 0
13 20250213 193800 924357030 16130 16130 16130 16130 0
14 20250213 193700 924357030 16130 16130 16130 16130 0
15 20250213 193600 924357030 16130 16130 16130 16130 0
16 20250213 193500 924357030 16130 16130 16130 16130 0
17 20250213 193400 924357030 16130 16130 16130 16130 0
18 20250213 193300 924357030 16130 16130 16130 16130 0
19 20250213 193200 924357030 16130 16130 16130 16130 0
20 20250213 193100 924357030 16130 16130 16130 16130 0
21 20250213 193000 924357030 16130 16130 16130 16130 0
22 20250213 192900 924357030 16130 16130 16130 16130 0
23 20250213 192800 924357030 16130 16130 16130 16130 0
24 20250213 192700 924357030 16130 16130 16130 16130 0
25 20250213 192600 924357030 16130 16130 16130 16130 0
26 20250213 192500 924357030 16130 16130 16130 16130 0
27 20250213 192400 924357030 16130 16130 16130 16130 0
28 20250213 192300 924357030 16130 16130 16130 16130 0
29 20250213 192200 924357030 16130 16130 16130 16130 0
30 20250213 192100 924357030 16130 16130 16130 16130 0
31 20250213 192000 924357030 16130 16130 16130 16130 0
32 20250213 191900 924357030 16130 16130 16130 16130 18477
33 20250213 191800 924357030 16130 16130 16130 16130 0
34 20250213 191700 924357030 16130 16130 16130 16130 0
35 20250213 191600 924357030 16130 16130 16130 16130 0
36 20250213 191500 924357030 16130 16130 16130 16130 0
37 20250213 191400 924357030 16130 16130 16130 16130 0
38 20250213 191300 924357030 16130 16130 16130 16130 0
39 20250213 191200 924357030 16130 16130 16130 16130 0
40 20250213 191100 924357030 16130 16130 16130 16130 0
41 20250213 191000 924357030 16130 16130 16130 16130 0
42 20250213 190900 924357030 16130 16130 16130 16130 0
43 20250213 190800 924357030 16130 16130 16130 16130 0
44 20250213 190700 924357030 16130 16130 16130 16130 0
45 20250213 190600 924357030 16130 16130 16130 16130 0
46 20250213 190500 924357030 16130 16130 16130 16130 0
47 20250213 190400 924357030 16130 16130 16130 16130 0
48 20250213 190300 924357030 16130 16130 16130 16130 0
49 20250213 190200 924357030 16130 16130 16130 16130 0
50 20250213 190100 924357030 16130 16130 16130 16130 0
51 20250213 190000 924357030 16130 16130 16130 16130 0
52 20250213 185900 924357030 16130 16130 16130 16130 0
53 20250213 185800 924357030 16130 16130 16130 16130 0
54 20250213 185700 924357030 16130 16130 16130 16130 0
55 20250213 185600 924357030 16130 16130 16130 16130 0
56 20250213 185500 924357030 16130 16130 16130 16130 0
57 20250213 185400 924357030 16130 16130 16130 16130 0
58 20250213 185300 924357030 16130 16130 16130 16130 0
59 20250213 185200 924357030 16130 16130 16130 16130 0
60 20250213 185100 924357030 16130 16130 16130 16130 0
61 20250213 185000 924357030 16130 16130 16130 16130 0
62 20250213 184900 924357030 16130 16130 16130 16130 18477
63 20250213 184800 924357030 16130 16130 16130 16130 0
64 20250213 184700 924357030 16130 16130 16130 16130 0
65 20250213 184600 924357030 16130 16130 16130 16130 0
66 20250213 184500 924357030 16130 16130 16130 16130 0
67 20250213 184400 924357030 16130 16130 16130 16130 0
68 20250213 184300 924357030 16130 16130 16130 16130 0
69 20250213 184200 924357030 16130 16130 16130 16130 0
70 20250213 184100 924357030 16130 16130 16130 16130 0
71 20250213 184000 924357030 16130 16130 16130 16130 0
72 20250213 183900 924357030 16130 16130 16130 16130 0
73 20250213 183800 924357030 16130 16130 16130 16130 0
74 20250213 183700 924357030 16130 16130 16130 16130 0
75 20250213 183600 924357030 16130 16130 16130 16130 0
76 20250213 183500 924357030 16130 16130 16130 16130 0
77 20250213 183400 924357030 16130 16130 16130 16130 0
78 20250213 183300 924357030 16130 16130 16130 16130 0
79 20250213 183200 924357030 16130 16130 16130 16130 0
80 20250213 183100 924357030 16130 16130 16130 16130 0
81 20250213 183000 924357030 16130 16130 16130 16130 0
82 20250213 182900 924357030 16130 16130 16130 16130 0
83 20250213 182800 924357030 16130 16130 16130 16130 0
84 20250213 182700 924357030 16130 16130 16130 16130 0
85 20250213 182600 924357030 16130 16130 16130 16130 0
86 20250213 182500 924357030 16130 16130 16130 16130 0
87 20250213 182400 924357030 16130 16130 16130 16130 0
88 20250213 182300 924357030 16130 16130 16130 16130 0
89 20250213 182200 924357030 16130 16130 16130 16130 0
90 20250213 182100 924357030 16130 16130 16130 16130 0
91 20250213 182000 924357030 16130 16130 16130 16130 0
92 20250213 181900 924357030 16130 16130 16130 16130 18477
93 20250213 181800 924357030 16130 16130 16130 16130 0
94 20250213 181700 924357030 16130 16130 16130 16130 0
95 20250213 181600 924357030 16130 16130 16130 16130 0
96 20250213 181500 924357030 16130 16130 16130 16130 0
97 20250213 181400 924357030 16130 16130 16130 16130 0
98 20250213 181300 924357030 16130 16130 16130 16130 0
99 20250213 181200 924357030 16130 16130 16130 16130 0
100 20250213 181100 924357030 16130 16130 16130 16130 0
101 20250213 181000 924357030 16130 16130 16130 16130 0
102 20250213 180900 924357030 16130 16130 16130 16130 0
103 20250213 180800 924357030 16130 16130 16130 16130 0
104 20250213 180700 924357030 16130 16130 16130 16130 0
105 20250213 180600 924357030 16130 16130 16130 16130 0
106 20250213 180500 924357030 16130 16130 16130 16130 0
107 20250213 180400 924357030 16130 16130 16130 16130 0
108 20250213 180300 924357030 16130 16130 16130 16130 0
109 20250213 180200 924357030 16130 16130 16130 16130 0
110 20250213 180100 924357030 16130 16130 16130 16130 0
111 20250213 180000 924357030 16130 16130 16130 16130 0
112 20250213 175900 924357030 16130 16130 16130 16130 0
113 20250213 175800 924357030 16130 16130 16130 16130 0
114 20250213 175700 924357030 16130 16130 16130 16130 0
115 20250213 175600 924357030 16130 16130 16130 16130 0
116 20250213 175500 924357030 16130 16130 16130 16130 0
117 20250213 175400 924357030 16130 16130 16130 16130 0
118 20250213 175300 924357030 16130 16130 16130 16130 0
119 20250213 175200 924357030 16130 16130 16130 16130 0
120 20250213 175100 924357030 16130 16130 16130 16130 0
121 20250213 175000 924357030 16130 16130 16130 16130 0
122 20250213 174900 924357030 16130 16130 16130 16130 18477
123 20250213 174800 924357030 16130 16130 16130 16130 0
124 20250213 174700 924357030 16130 16130 16130 16130 0
125 20250213 174600 924357030 16130 16130 16130 16130 0
126 20250213 174500 924357030 16130 16130 16130 16130 0
127 20250213 174400 924357030 16130 16130 16130 16130 0
128 20250213 174300 924357030 16130 16130 16130 16130 0
129 20250213 174200 924357030 16130 16130 16130 16130 0
130 20250213 174100 924357030 16130 16130 16130 16130 0
131 20250213 174000 924357030 16130 16130 16130 16130 0
132 20250213 173900 924357030 16130 16130 16130 16130 0
133 20250213 173800 924357030 16130 16130 16130 16130 0
134 20250213 173700 924357030 16130 16130 16130 16130 0
135 20250213 173600 924357030 16130 16130 16130 16130 0
136 20250213 173500 924357030 16130 16130 16130 16130 0
137 20250213 173400 924357030 16130 16130 16130 16130 0
138 20250213 173300 924357030 16130 16130 16130 16130 0
139 20250213 173200 924357030 16130 16130 16130 16130 0
140 20250213 173100 924357030 16130 16130 16130 16130 0
141 20250213 173000 924357030 16130 16130 16130 16130 0
142 20250213 172900 924357030 16130 16130 16130 16130 0
143 20250213 172800 924357030 16130 16130 16130 16130 0
144 20250213 172700 924357030 16130 16130 16130 16130 0
145 20250213 172600 924357030 16130 16130 16130 16130 0
146 20250213 172500 924357030 16130 16130 16130 16130 0
147 20250213 172400 924357030 16130 16130 16130 16130 0
148 20250213 172300 924357030 16130 16130 16130 16130 0
149 20250213 172200 924357030 16130 16130 16130 16130 0
150 20250213 172100 924357030 16130 16130 16130 16130 0
151 20250213 172000 924357030 16130 16130 16130 16130 0
152 20250213 171900 924357030 16130 16130 16130 16130 18477
153 20250213 171800 924357030 16130 16130 16130 16130 0
154 20250213 171700 924357030 16130 16130 16130 16130 0
155 20250213 171600 924357030 16130 16130 16130 16130 0
156 20250213 171500 924357030 16130 16130 16130 16130 0
157 20250213 171400 924357030 16130 16130 16130 16130 0
158 20250213 171300 924357030 16130 16130 16130 16130 0
159 20250213 171200 924357030 16130 16130 16130 16130 0
160 20250213 171100 924357030 16130 16130 16130 16130 0
161 20250213 171000 924357030 16130 16130 16130 16130 0
162 20250213 170900 924357030 16130 16130 16130 16130 0
163 20250213 170800 924357030 16130 16130 16130 16130 0
164 20250213 170700 924357030 16130 16130 16130 16130 0
165 20250213 170600 924357030 16130 16130 16130 16130 0
166 20250213 170500 924357030 16130 16130 16130 16130 0
167 20250213 170400 924357030 16130 16130 16130 16130 0
168 20250213 170300 924357030 16130 16130 16130 16130 0
169 20250213 170200 924357030 16130 16130 16130 16130 0
170 20250213 170100 924357030 16130 16130 16130 16130 0
171 20250213 170000 924357030 16130 16130 16130 16130 0
172 20250213 165900 924357030 16130 16130 16130 16130 0
173 20250213 165800 924357030 16130 16130 16130 16130 0
174 20250213 165700 924357030 16130 16130 16130 16130 0
175 20250213 165600 924357030 16130 16130 16130 16130 0
176 20250213 165500 924357030 16130 16130 16130 16130 0
177 20250213 165400 924357030 16130 16130 16130 16130 0
178 20250213 165300 924357030 16130 16130 16130 16130 0
179 20250213 165200 924357030 16130 16130 16130 16130 0
180 20250213 165100 924357030 16130 16130 16130 16130 0
181 20250213 165000 924357030 16130 16130 16130 16130 0
182 20250213 164900 924357030 16130 16130 16130 16130 18477
183 20250213 164800 924357030 16130 16130 16130 16130 0
184 20250213 164700 924357030 16130 16130 16130 16130 0
185 20250213 164600 924357030 16130 16130 16130 16130 0
186 20250213 164500 924357030 16130 16130 16130 16130 0
187 20250213 164400 924357030 16130 16130 16130 16130 0
188 20250213 164300 924357030 16130 16130 16130 16130 0
189 20250213 164200 924357030 16130 16130 16130 16130 0
190 20250213 164100 924357030 16130 16130 16130 16130 0
191 20250213 164000 924357030 16130 16130 16130 16130 0
192 20250213 163900 924357030 16130 16130 16130 16130 0
193 20250213 163800 924357030 16130 16130 16130 16130 0
194 20250213 163700 924357030 16130 16130 16130 16130 0
195 20250213 163600 924357030 16130 16130 16130 16130 0
196 20250213 163500 924357030 16130 16130 16130 16130 0
197 20250213 163400 924357030 16130 16130 16130 16130 0
198 20250213 163300 924357030 16130 16130 16130 16130 0
199 20250213 163200 924357030 16130 16130 16130 16130 0
200 20250213 163100 924357030 16130 16130 16130 16130 0
201 20250213 163000 924357030 16130 16130 16130 16130 0
202 20250213 162900 924357030 16130 16130 16130 16130 0
203 20250213 162800 924357030 16130 16130 16130 16130 0
204 20250213 162700 924357030 16130 16130 16130 16130 0
205 20250213 162600 924357030 16130 16130 16130 16130 0
206 20250213 162500 924357030 16130 16130 16130 16130 0
207 20250213 162400 924357030 16130 16130 16130 16130 0
208 20250213 162300 924357030 16130 16130 16130 16130 0
209 20250213 162200 924357030 16130 16130 16130 16130 0
210 20250213 162100 924357030 16130 16130 16130 16130 0
211 20250213 162000 924357030 16130 16130 16130 16130 0
212 20250213 161900 924357030 16130 16130 16130 16130 18477
213 20250213 161800 924357030 16130 16130 16130 16130 0
214 20250213 161700 924357030 16130 16130 16130 16130 0
215 20250213 161600 924357030 16130 16130 16130 16130 0
216 20250213 161500 924357030 16130 16130 16130 16130 0
217 20250213 161400 924357030 16130 16130 16130 16130 0
218 20250213 161300 924357030 16130 16130 16130 16130 0
219 20250213 161200 924357030 16130 16130 16130 16130 0
220 20250213 161100 924357030 16130 16130 16130 16130 0
221 20250213 161000 924357030 16130 16130 16130 16130 0
222 20250213 160900 924357030 16130 16130 16130 16130 0
223 20250213 160800 924357030 16130 16130 16130 16130 0
224 20250213 160700 924357030 16130 16130 16130 16130 0
225 20250213 160600 924357030 16130 16130 16130 16130 0
226 20250213 160500 924357030 16130 16130 16130 16130 0
227 20250213 160400 924357030 16130 16130 16130 16130 0
228 20250213 160300 924357030 16130 16130 16130 16130 0
229 20250213 160200 924357030 16130 16130 16130 16130 0
230 20250213 160100 924357030 16130 16130 16130 16130 0
231 20250213 160000 924357030 16130 16130 16130 16130 0
232 20250213 155900 924357030 16130 16130 16130 16130 0
233 20250213 155800 924357030 16130 16130 16130 16130 0
234 20250213 155700 924357030 16130 16130 16130 16130 0
235 20250213 155600 924357030 16130 16130 16130 16130 0
236 20250213 155500 924357030 16130 16130 16130 16130 0
237 20250213 155400 924357030 16130 16130 16130 16130 0
238 20250213 155300 924357030 16130 16130 16130 16130 0
239 20250213 155200 924357030 16130 16130 16130 16130 0
240 20250213 155100 924357030 16130 16130 16130 16130 0
241 20250213 155000 924357030 16130 16130 16130 16130 0
242 20250213 154900 924357030 16130 16130 16130 16130 18477
243 20250213 154800 924357030 16130 16130 16130 16130 0
244 20250213 154700 924357030 16130 16130 16130 16130 0
245 20250213 154600 924357030 16130 16130 16130 16130 0
246 20250213 154500 924357030 16130 16130 16130 16130 0
247 20250213 154400 924357030 16130 16130 16130 16130 0
248 20250213 154300 924357030 16130 16130 16130 16130 0
249 20250213 154200 924357030 16130 16130 16130 16130 0
250 20250213 154100 924357030 16130 16130 16130 16130 0
251 20250213 154000 924357030 16130 16130 16130 16130 0
252 20250213 153900 924357030 16130 16130 16130 16130 0
253 20250213 153800 924357030 16130 16130 16130 16130 0
254 20250213 153700 924357030 16130 16130 16130 16130 0
255 20250213 153600 924357030 16130 16130 16130 16130 0
256 20250213 153500 924357030 16130 16130 16130 16130 0
257 20250213 153400 924357030 16130 16130 16130 16130 0
258 20250213 153300 924357030 16130 16130 16130 16130 0
259 20250213 153200 924357030 16130 16130 16130 16130 0
260 20250213 153100 924357030 16130 16130 16130 16130 0
261 20250213 153000 924357030 16130 16130 16130 16130 18477
262 20250213 152900 626323020 16040 16040 16040 16040 0
263 20250213 152800 626323020 16040 16040 16040 16040 0
264 20250213 152700 626323020 16040 16040 16040 16040 0
265 20250213 152600 626323020 16040 16040 16040 16040 0
266 20250213 152500 626323020 16040 16040 16040 16040 0
267 20250213 152400 626323020 16040 16040 16040 16040 0
268 20250213 152300 626323020 16040 16040 16040 16040 0
269 20250213 152200 626323020 16040 16040 16040 16040 0
270 20250213 152100 626323020 16040 16040 16040 16040 0
271 20250213 152000 626323020 16040 16040 16040 16040 0
272 20250213 151900 626323020 16040 16040 16040 16040 52
273 20250213 151800 625488940 16040 16030 16040 16030 20
274 20250213 151700 625168170 16040 16040 16040 16030 89
275 20250213 151600 623741220 16030 16030 16040 16030 77
276 20250213 151500 622506490 16030 16030 16040 16030 42
277 20250213 151400 621832970 16040 16040 16040 16030 44
278 20250213 151300 621127220 16040 16050 16050 16040 92
279 20250213 151200 619651380 16050 16050 16050 16040 72
280 20250213 151100 618496110 16050 16040 16050 16040 57
281 20250213 151000 617581650 16050 16030 16050 16030 27
282 20250213 150900 617148380 16050 16030 16050 16030 27
283 20250213 150800 616715370 16040 16030 16040 16030 56
284 20250213 150700 615817450 16050 16040 16050 16030 205
285 20250213 150600 612528910 16030 16030 16040 16030 83
286 20250213 150500 611198300 16040 16030 16040 16030 251
287 20250213 150400 607173480 16030 16030 16030 16030 62
288 20250213 150300 606179620 16030 16020 16030 16020 36
289 20250213 150200 605602570 16020 16030 16030 16020 26
290 20250213 150100 605185800 16020 16030 16030 16020 25
291 20250213 150000 604785080 16030 16020 16030 16020 99
292 20250213 145900 603198580 16020 16030 16030 16020 115
293 20250213 145800 601355840 16030 16030 16030 16030 252
294 20250213 145700 597316280 16030 16040 16040 16030 38
295 20250213 145600 596706790 16040 16040 16040 16030 63
296 20250213 145500 595696310 16040 16030 16040 16030 21
297 20250213 145400 595359520 16030 16030 16040 16030 90
298 20250213 145300 593916670 16030 16040 16040 16030 59
299 20250213 145200 592970610 16040 16040 16040 16030 21
300 20250213 145100 592633800 16030 16030 16030 16030 49
301 20250213 145000 591848330 16040 16030 16040 16030 6
302 20250213 144900 591752120 16030 16040 16040 16030 109
303 20250213 144800 590003790 16040 16040 16050 16040 112
304 20250213 144700 588207250 16030 16030 16030 16030 2
305 20250213 144600 588175190 16040 16030 16040 16030 115
306 20250213 144500 586331640 16050 16030 16050 16030 25
307 20250213 144400 585930590 16040 16040 16040 16040 302
308 20250213 144300 581086510 16040 16040 16050 16040 112
309 20250213 144200 579288950 16040 16060 16060 16040 558
310 20250213 144100 570332560 16060 16060 16060 16060 9
311 20250213 144000 570188020 16050 16050 16050 16050 74
312 20250213 143900 569000320 16050 16070 16070 16050 110
313 20250213 143800 567233400 16070 16070 16070 16070 3
314 20250213 143700 567185190 16070 16070 16070 16070 361
315 20250213 143600 561383920 16060 16060 16060 16060 1
316 20250213 143500 561367860 16060 16060 16060 16060 36
317 20250213 143400 560789700 16070 16070 16070 16070 45
318 20250213 143300 560066550 16060 16060 16060 16060 44
319 20250213 143200 559359910 16060 16060 16060 16060 66
320 20250213 143100 558299950 16060 16060 16060 16060 3
321 20250213 143000 558251770 16060 16060 16060 16060 0
322 20250213 142900 558251770 16060 16060 16060 16060 30
323 20250213 142800 557769970 16060 16060 16060 16060 5
324 20250213 142700 557689670 16060 16070 16070 16060 37
325 20250213 142600 557095440 16060 16070 16070 16060 43
326 20250213 142500 556404850 16060 16060 16060 16060 3
327 20250213 142400 556356670 16060 16070 16070 16060 252
328 20250213 142300 552307350 16070 16070 16070 16070 3
329 20250213 142200 552259140 16070 16070 16070 16070 0
330 20250213 142100 552259140 16070 16070 16070 16070 376
331 20250213 142000 546216820 16060 16070 16070 16060 3
332 20250213 141900 546168630 16060 16070 16070 16060 243
333 20250213 141800 542264050 16080 16070 16080 16070 23
334 20250213 141700 541894240 16070 16070 16070 16070 2
335 20250213 141600 541862100 16080 16050 16080 16050 252
336 20250213 141500 537814080 16050 16050 16050 16050 0
337 20250213 141400 537814080 16050 16050 16050 16050 4
338 20250213 141300 537749880 16050 16050 16050 16050 31
339 20250213 141200 537252330 16060 16050 16060 16050 4
340 20250213 141100 537188120 16050 16050 16050 16050 63
341 20250213 141000 536176970 16050 16050 16050 16050 0
342 20250213 140900 536176970 16050 16050 16050 16050 2
343 20250213 140800 536144870 16050 16050 16050 16050 63
344 20250213 140700 535133720 16050 16030 16050 16030 360
345 20250213 140600 529356940 16030 16030 16040 16030 150
346 20250213 140500 526951260 16000 16070 16070 16000 2007
347 20250213 140400 494789240 16070 16060 16070 16060 7
348 20250213 140300 494676810 16080 16080 16080 16080 0
349 20250213 140200 494676810 16080 16070 16080 16070 101
350 20250213 140100 493053730 16070 16070 16080 16070 106
351 20250213 140000 491350300 16080 16080 16080 16070 96
352 20250213 135900 489806650 16080 16070 16080 16070 305
353 20250213 135800 484903370 16070 16060 16070 16060 39
354 20250213 135700 484276960 16060 16060 16060 16060 6
355 20250213 135600 484180600 16060 16070 16070 16060 166
356 20250213 135500 481512990 16050 16050 16050 16050 30
357 20250213 135400 481031490 16050 16050 16060 16050 172
358 20250213 135300 478269230 16050 16050 16050 16050 5
359 20250213 135200 478188980 16060 16050 16060 16050 252
360 20250213 135100 474142800 16050 16050 16050 16050 2
361 20250213 135000 474110700 16040 16040 16040 16040 34
362 20250213 134900 473565340 16040 16040 16040 16040 178
363 20250213 134800 470710220 16050 16050 16050 16050 25
364 20250213 134700 470308970 16060 16060 16060 16060 4
365 20250213 134600 470244730 16060 16050 16060 16050 2
366 20250213 134500 470212620 16050 16060 16060 16050 63
367 20250213 134400 469200870 16060 16070 16070 16060 32
368 20250213 134300 468686940 16060 16060 16060 16060 5
369 20250213 134200 468606640 16060 16060 16060 16060 232
370 20250213 134100 464880720 16060 16060 16060 16060 3
371 20250213 134000 464832540 16070 16060 16070 16050 8
372 20250213 133900 464704080 16080 16080 16080 16080 0
373 20250213 133800 464704080 16080 16070 16080 16070 100
374 20250213 133700 463096980 16050 16060 16070 16050 132
375 20250213 133600 460976570 16060 16050 16060 16050 13
376 20250213 133500 460767880 16040 16060 16060 16040 400
377 20250213 133400 454347070 16060 16040 16060 16040 283
378 20250213 133300 449802750 16040 16040 16040 16040 3
379 20250213 133200 449754630 16040 16040 16040 16040 1
380 20250213 133100 449738590 16050 16050 16050 16040 215
381 20250213 133000 446287860 16040 16040 16050 16040 6
382 20250213 132900 446191610 16040 16050 16050 16040 25
383 20250213 132800 445790390 16050 16050 16050 16050 0
384 20250213 132700 445790390 16050 16050 16050 16050 2
385 20250213 132600 445758290 16060 16070 16070 16060 496
386 20250213 132500 437791470 16070 16070 16070 16070 33
387 20250213 132400 437261160 16070 16070 16070 16070 0
388 20250213 132300 437261160 16070 16070 16080 16070 72
389 20250213 132200 436104110 16070 16070 16070 16070 3
390 20250213 132100 436055900 16070 16070 16070 16070 31
391 20250213 132000 435557730 16070 16070 16070 16070 8
392 20250213 131900 435429170 16070 16070 16070 16070 5
393 20250213 131800 435348820 16070 16070 16070 16070 33
394 20250213 131700 434818510 16070 16070 16070 16070 34
395 20250213 131600 434272130 16070 16070 16070 16070 5
396 20250213 131500 434191780 16080 16070 16080 16070 191
397 20250213 131400 431122340 16070 16070 16070 16070 1
398 20250213 131300 431106270 16070 16070 16070 16070 62
399 20250213 131200 430109930 16070 16070 16070 16070 5
400 20250213 131100 430029580 16070 16080 16080 16070 23
401 20250213 131000 429659770 16070 16070 16070 16070 163
402 20250213 130900 427040360 16070 16070 16070 16070 17
403 20250213 130800 426767170 16080 16070 16080 16070 33
404 20250213 130700 426236850 16080 16070 16080 16070 102
405 20250213 130600 424596710 16070 16070 16070 16070 0
406 20250213 130500 424596710 16070 16080 16080 16070 2635
407 20250213 130400 382228940 16070 16080 16080 16070 395
408 20250213 130300 375877690 16080 16080 16080 16080 550
409 20250213 130200 367033690 16080 16080 16080 16080 33
410 20250213 130100 366503050 16090 16080 16090 16080 3
411 20250213 130000 366454800 16090 16090 16090 16090 16
412 20250213 125900 366197360 16080 16080 16080 16080 2
413 20250213 125800 366165200 16080 16090 16090 16080 10
414 20250213 125700 366004390 16090 16080 16090 16080 32
415 20250213 125600 365489820 16080 16080 16080 16080 2
416 20250213 125500 365457660 16090 16070 16090 16070 227
417 20250213 125400 361807050 16080 16080 16080 16080 1
418 20250213 125300 361790970 16070 16070 16070 16070 2
419 20250213 125200 361758830 16070 16060 16070 16060 32
420 20250213 125100 361244610 16070 16080 16080 16070 9
421 20250213 125000 361099920 16080 16080 16080 16080 1
422 20250213 124900 361083840 16070 16070 16070 16070 2
423 20250213 124800 361051700 16080 16080 16080 16060 48
424 20250213 124700 360279960 16090 16090 16090 16090 4
425 20250213 124600 360215600 16080 16080 16080 16080 30
426 20250213 124500 359733200 16080 16090 16090 16080 3
427 20250213 124400 359684950 16080 16080 16080 16080 35
428 20250213 124300 359122150 16080 16090 16090 16080 10
429 20250213 124200 358961310 16080 16080 16090 16080 8
430 20250213 124100 358832660 16080 16080 16080 16080 33
431 20250213 124000 358302020 16090 16070 16090 16060 124
432 20250213 123900 356308040 16070 16070 16070 16070 22
433 20250213 123800 355954500 16070 16040 16080 16040 4374
434 20250213 123700 285733640 16050 16030 16050 16030 347
435 20250213 123600 280167770 16030 16030 16030 16030 30
436 20250213 123500 279686870 16040 16030 16040 16030 12
437 20250213 123400 279494400 16020 16020 16020 16020 4
438 20250213 123300 279430320 16040 16030 16040 16020 4
439 20250213 123200 279366210 16040 16030 16040 16030 2
440 20250213 123100 279334140 16030 16030 16030 16030 34
441 20250213 123000 278789120 16030 16030 16040 16030 4
442 20250213 122900 278724990 16020 16020 16020 16020 2
443 20250213 122800 278692950 16020 16020 16020 16020 30
444 20250213 122700 278212350 16040 16020 16040 16020 5
445 20250213 122600 278132220 16030 16040 16040 16030 4
446 20250213 122500 278068080 16030 16040 16040 16030 129
447 20250213 122400 276000200 16030 16030 16030 16030 3
448 20250213 122300 275952110 16030 16030 16030 16030 92
449 20250213 122200 274477350 16040 16040 16040 16040 1
450 20250213 122100 274461310 16030 16030 16030 16030 106
451 20250213 122000 272762130 16030 16040 16040 16030 35
452 20250213 121900 272201060 16040 16040 16040 16030 4
453 20250213 121800 272136920 16040 16030 16040 16030 37
454 20250213 121700 271543760 16040 16030 16040 16030 4
455 20250213 121600 271479630 16040 16040 16040 16040 1
456 20250213 121500 271463590 16030 16040 16040 16030 3
457 20250213 121400 271415490 16030 16030 16030 16030 2
458 20250213 121300 271383430 16030 16030 16030 16030 3
459 20250213 121200 271335340 16040 16030 16040 16030 31
460 20250213 121100 270838400 16040 16030 16040 16030 3
461 20250213 121000 270790300 16030 16030 16040 16030 20
462 20250213 120900 270469690 16040 16040 16040 16040 11
463 20250213 120800 270293250 16030 16030 16030 16030 0
464 20250213 120700 270293250 16030 16030 16040 16030 32
465 20250213 120600 269780280 16030 16040 16040 16030 37
466 20250213 120500 269186860 16030 16040 16040 16030 2
467 20250213 120400 269154790 16040 16030 16040 16030 3
468 20250213 120300 269106690 16030 16030 16030 16030 3
469 20250213 120200 269058600 16040 16040 16040 16030 31
470 20250213 120100 268561380 16040 16040 16040 16040 69
471 20250213 120000 267454620 16040 16030 16040 16030 6
472 20250213 115900 267358430 16030 16030 16030 16030 30
473 20250213 115800 266877530 16030 16040 16040 16030 89
474 20250213 115700 265449990 16040 16040 16040 16040 11
475 20250213 115600 265273550 16030 16040 16040 16030 62
476 20250213 115500 264279680 16040 16030 16040 16030 3
477 20250213 115400 264231580 16040 16040 16040 16040 0
478 20250213 115300 264231580 16040 16030 16040 16030 4
479 20250213 115200 264167450 16030 16030 16030 16030 2
480 20250213 115100 264135390 16030 16030 16030 16030 32
481 20250213 115000 263622430 16040 16040 16040 16040 3
482 20250213 114900 263574310 16030 16030 16030 16030 3
483 20250213 114800 263526220 16040 16050 16050 16040 101
484 20250213 114700 261906170 16040 16040 16050 16040 162
485 20250213 114600 259307090 16040 16040 16040 16040 63
486 20250213 114500 258296570 16050 16030 16050 16030 420
487 20250213 114400 251560500 16020 16030 16030 16020 121
488 20250213 114300 249620970 16030 16040 16040 16030 84
489 20250213 114200 248274430 16030 16030 16030 16030 3
490 20250213 114100 248226340 16030 16030 16040 16030 35
491 20250213 114000 247665280 16040 16040 16040 16040 1
492 20250213 113900 247649240 16030 16040 16040 16030 84
493 20250213 113800 246301900 16050 16040 16050 16030 534
494 20250213 113700 237738950 16040 16040 16040 16040 2
495 20250213 113600 237706870 16050 16040 16050 16040 104
496 20250213 113500 236038690 16050 16050 16060 16050 10
497 20250213 113400 235878180 16050 16050 16050 16050 0
498 20250213 113300 235878180 16050 16050 16060 16050 129
499 20250213 113200 233807720 16050 16050 16050 16050 5
500 20250213 113100 233727470 16060 16060 16060 16060 0
501 20250213 113000 233727470 16060 16050 16060 16050 31
502 20250213 112900 233229910 16050 16060 16060 16050 14
503 20250213 112800 233005090 16050 16060 16060 16050 6
504 20250213 112700 232908780 16050 16050 16050 16050 30
505 20250213 112600 232427280 16060 16050 16060 16050 56
506 20250213 112500 231527940 16060 16060 16060 16050 37
507 20250213 112400 230933750 16050 16060 16060 16050 68
508 20250213 112300 229841690 16060 16060 16060 16060 1
509 20250213 112200 229825630 16050 16060 16060 16050 53
510 20250213 112100 228974770 16050 16060 16060 16050 10
511 20250213 112000 228814210 16050 16050 16050 16050 2
512 20250213 111900 228782110 16060 16060 16060 16060 0
513 20250213 111800 228782110 16060 16060 16060 16050 25
514 20250213 111700 228380650 16050 16050 16050 16050 47
515 20250213 111600 227626300 16060 16060 16060 16060 1
516 20250213 111500 227610240 16050 16050 16050 16050 3
517 20250213 111400 227562090 16060 16060 16060 16050 74
518 20250213 111300 226373970 16060 16040 16060 16040 3
519 20250213 111200 226325830 16050 16040 16050 16040 111
520 20250213 111100 224544580 16040 16050 16050 16040 4
521 20250213 111000 224480410 16040 16040 16040 16040 2
522 20250213 110900 224448330 16040 16050 16050 16040 100
523 20250213 110800 222843990 16050 16040 16050 16040 243
524 20250213 110700 218943870 16040 16040 16040 16040 2
525 20250213 110600 218911790 16040 16050 16050 16040 63
526 20250213 110500 217900940 16050 16050 16050 16040 45
527 20250213 110400 217178970 16050 16050 16050 16050 68
528 20250213 110300 216087570 16060 16060 16060 16050 18
529 20250213 110200 215798510 16050 16050 16050 16050 0
530 20250213 110100 215798510 16050 16050 16060 16050 7
531 20250213 110000 215686140 16050 16050 16050 16050 54
532 20250213 105900 214819440 16050 16050 16050 16050 29
533 20250213 105800 214353990 16060 16020 16060 16020 1603
534 20250213 105700 188629720 16020 16030 16030 16020 6
535 20250213 105600 188533580 16030 16030 16030 16030 21
536 20250213 105500 188196950 16020 16020 16020 16020 5
537 20250213 105400 188116850 16020 16030 16030 16020 8
538 20250213 105300 187988660 16030 16020 16030 16020 11
539 20250213 105200 187812430 16030 16030 16030 16030 6
540 20250213 105100 187716250 16020 16020 16030 16020 62
541 20250213 105000 186723000 16020 16020 16020 16020 5
542 20250213 104900 186642900 16030 16030 16030 16030 0
543 20250213 104800 186642900 16030 16020 16030 16020 33
544 20250213 104700 186114230 16020 16020 16020 16020 25
545 20250213 104600 185713730 16020 16030 16030 16020 3
546 20250213 104500 185665660 16020 16020 16020 16020 31
547 20250213 104400 185169040 16030 16030 16030 16020 43
548 20250213 104300 184480050 16020 16030 16030 16020 6
549 20250213 104200 184383900 16020 16020 16020 16020 2
550 20250213 104100 184351860 16020 16030 16030 16020 52
551 20250213 104000 183518810 16020 16010 16020 16010 51
552 20250213 103900 182702140 16010 16000 16030 16000 12
553 20250213 103800 182510050 16000 16000 16000 16000 6
554 20250213 103700 182414050 16000 16000 16000 16000 35
555 20250213 103600 181854050 16010 16010 16010 16010 4
556 20250213 103500 181790010 16000 16000 16000 16000 3
557 20250213 103400 181742010 16010 16010 16010 16010 3
558 20250213 103300 181693980 16000 16000 16000 16000 4
559 20250213 103200 181629980 16000 16000 16000 16000 5
560 20250213 103100 181549980 16020 16000 16020 16000 4
561 20250213 103000 181485950 16010 15990 16010 15990 4
562 20250213 102900 181421970 16000 16010 16020 16000 36
563 20250213 102800 180845930 16010 16000 16020 16000 462
564 20250213 102700 173452940 16000 16010 16010 16000 29
565 20250213 102600 172988710 16020 16010 16020 16010 5
566 20250213 102500 172908650 16010 16010 16010 16010 102
567 20250213 102400 171275630 16020 16020 16020 16020 1
568 20250213 102300 171259610 16010 16010 16010 16010 6
569 20250213 102200 171163550 16010 16010 16010 16010 6
570 20250213 102100 171067490 16010 16010 16010 16010 2
571 20250213 102000 171035470 16000 16000 16000 16000 1
572 20250213 101900 171019470 16010 16010 16010 16010 5
573 20250213 101800 170939420 16020 16020 16020 16020 1
574 20250213 101700 170923400 16010 16010 16010 16010 3
575 20250213 101600 170875370 16010 16020 16020 16010 10
576 20250213 101500 170715260 16010 16010 16010 16010 0
577 20250213 101400 170715260 16010 16010 16010 16010 0
578 20250213 101300 170715260 16010 16010 16020 16010 18
579 20250213 101200 170427070 16010 16020 16020 16010 17
580 20250213 101100 170154790 16020 16010 16020 16010 25
581 20250213 101000 169754530 16020 16010 16020 16010 17
582 20250213 100900 169482210 16010 16010 16010 16010 4
583 20250213 100800 169418170 16020 16010 16020 16010 26
584 20250213 100700 169001680 16020 16020 16020 16020 1
585 20250213 100600 168985660 16010 16010 16010 16010 6
586 20250213 100500 168889600 16010 16010 16020 15980 722
587 20250213 100400 157338980 16020 16010 16020 16010 33
588 20250213 100300 156810340 16020 16020 16020 16020 1
589 20250213 100200 156794320 16010 16010 16010 16010 4
590 20250213 100100 156730280 16010 16010 16010 16010 200
591 20250213 100000 153528280 16020 16020 16020 16020 4
592 20250213 095900 153464200 16030 16040 16040 16030 183
593 20250213 095800 150530690 16040 16040 16040 16040 35
594 20250213 095700 149969290 16040 16050 16050 16040 48
595 20250213 095600 149198910 16050 16050 16050 16050 214
596 20250213 095500 145764210 16040 16040 16040 16040 53
597 20250213 095400 144914090 16040 16040 16040 16040 118
598 20250213 095300 143021370 16050 16030 16050 16030 166
599 20250213 095200 140358330 16030 16030 16030 16030 4
600 20250213 095100 140294210 16040 16040 16040 16040 1
601 20250213 095000 140278170 16040 16050 16050 16040 152
602 20250213 094900 137839030 16070 16030 16070 16030 356
603 20250213 094800 132123770 16040 16050 16060 16040 187
604 20250213 094700 129123230 16040 16030 16060 16020 2601
605 20250213 094600 87386470 16030 15970 16030 15970 1768
606 20250213 094500 59089010 15980 15970 15980 15970 8
607 20250213 094400 58961230 15980 15980 15980 15980 0
608 20250213 094300 58961230 15980 15990 15990 15980 10
609 20250213 094200 58801350 15970 15980 15980 15970 28
610 20250213 094100 58354180 15980 15980 15990 15980 10
611 20250213 094000 58194330 15980 15960 15980 15960 61
612 20250213 093900 57219590 15980 15980 15980 15980 37
613 20250213 093800 56628330 15980 15980 15980 15980 5
614 20250213 093700 56548430 15980 15980 15980 15980 841
615 20250213 093600 43109250 15970 15960 15970 15960 197
616 20250213 093500 39963180 15970 15960 15970 15960 37
617 20250213 093400 39372630 15960 15960 15960 15960 7
618 20250213 093300 39260910 15960 15960 15960 15950 87
619 20250213 093200 37872900 15960 15960 15960 15960 126
620 20250213 093100 35861940 15950 15940 15960 15940 7
621 20250213 093000 35750300 15950 15950 15950 15950 3
622 20250213 092900 35702450 15980 15980 15980 15980 0
623 20250213 092800 35702450 15980 15950 15980 15930 455
624 20250213 092700 28450980 15950 15960 15960 15950 36
625 20250213 092600 27876450 15950 15950 15950 15950 2
626 20250213 092500 27844550 15950 15950 15950 15950 0
627 20250213 092400 27844550 15950 15950 15950 15940 272
628 20250213 092300 23506460 15950 15950 15950 15950 187
629 20250213 092200 20523810 15950 15950 15950 15950 20
630 20250213 092100 20204810 15960 15970 15970 15960 257
631 20250213 092000 16101740 15970 15970 15970 15970 6
632 20250213 091900 16005920 15970 15960 15970 15960 194
633 20250213 091800 12908260 15970 15970 15970 15970 9
634 20250213 091700 12764530 15960 15960 15960 15960 3
635 20250213 091600 12716650 15960 15960 15960 15960 2
636 20250213 091500 12684730 15970 15960 15970 15960 13
637 20250213 091400 12477220 15960 15950 15960 15950 73
638 20250213 091300 11312210 15960 15960 15960 15960 1
639 20250213 091200 11296250 15970 15980 15980 15970 212
640 20250213 091100 7909990 15970 15960 15970 15960 29
641 20250213 091000 7446880 15960 15980 15980 15960 23
642 20250213 090900 7079780 15970 15960 15970 15960 4
643 20250213 090800 7015920 15970 15970 15970 15970 1
644 20250213 090700 6999950 15970 15970 15970 15940 23
645 20250213 090600 6632800 15950 15970 15970 15950 41
646 20250213 090500 5978050 15990 15990 16000 15960 15
647 20250213 090400 5738230 15990 15970 16000 15970 166
648 20250213 090300 3084480 15930 15930 15960 15930 49
649 20250213 090200 2302590 15970 15970 15970 15970 2
650 20250213 090100 2270650 15980 15990 15990 15980 11
651 20250213 090000 2094770 15990 15990 16000 15990 131