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

662
086450/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,200000,852603710,15410,15410,15410,15410,2718
20250213,195900,852603710,15410,15410,15410,15410,0
20250213,195800,852603710,15410,15410,15410,15410,0
20250213,195700,852603710,15410,15410,15410,15410,0
20250213,195600,852603710,15410,15410,15410,15410,0
20250213,195500,852603710,15410,15410,15410,15410,0
20250213,195400,852603710,15410,15410,15410,15410,0
20250213,195300,852603710,15410,15410,15410,15410,0
20250213,195200,852603710,15410,15410,15410,15410,0
20250213,195100,852603710,15410,15410,15410,15410,0
20250213,195000,852603710,15410,15410,15410,15410,0
20250213,194900,852603710,15410,15410,15410,15410,0
20250213,194800,852603710,15410,15410,15410,15410,0
20250213,194700,852603710,15410,15410,15410,15410,0
20250213,194600,852603710,15410,15410,15410,15410,0
20250213,194500,852603710,15410,15410,15410,15410,0
20250213,194400,852603710,15410,15410,15410,15410,0
20250213,194300,852603710,15410,15410,15410,15410,0
20250213,194200,852603710,15410,15410,15410,15410,0
20250213,194100,852603710,15410,15410,15410,15410,0
20250213,194000,852603710,15410,15410,15410,15410,0
20250213,193900,852603710,15410,15410,15410,15410,0
20250213,193800,852603710,15410,15410,15410,15410,0
20250213,193700,852603710,15410,15410,15410,15410,0
20250213,193600,852603710,15410,15410,15410,15410,0
20250213,193500,852603710,15410,15410,15410,15410,0
20250213,193400,852603710,15410,15410,15410,15410,0
20250213,193300,852603710,15410,15410,15410,15410,0
20250213,193200,852603710,15410,15410,15410,15410,0
20250213,193100,852603710,15410,15410,15410,15410,0
20250213,193000,852603710,15410,15410,15410,15410,2718
20250213,192900,852603710,15410,15410,15410,15410,0
20250213,192800,852603710,15410,15410,15410,15410,0
20250213,192700,852603710,15410,15410,15410,15410,0
20250213,192600,852603710,15410,15410,15410,15410,0
20250213,192500,852603710,15410,15410,15410,15410,0
20250213,192400,852603710,15410,15410,15410,15410,0
20250213,192300,852603710,15410,15410,15410,15410,0
20250213,192200,852603710,15410,15410,15410,15410,0
20250213,192100,852603710,15410,15410,15410,15410,0
20250213,192000,852603710,15410,15410,15410,15410,0
20250213,191900,852603710,15410,15410,15410,15410,0
20250213,191800,852603710,15410,15410,15410,15410,0
20250213,191700,852603710,15410,15410,15410,15410,0
20250213,191600,852603710,15410,15410,15410,15410,0
20250213,191500,852603710,15410,15410,15410,15410,0
20250213,191400,852603710,15410,15410,15410,15410,0
20250213,191300,852603710,15410,15410,15410,15410,0
20250213,191200,852603710,15410,15410,15410,15410,0
20250213,191100,852603710,15410,15410,15410,15410,0
20250213,191000,852603710,15410,15410,15410,15410,0
20250213,190900,852603710,15410,15410,15410,15410,0
20250213,190800,852603710,15410,15410,15410,15410,0
20250213,190700,852603710,15410,15410,15410,15410,0
20250213,190600,852603710,15410,15410,15410,15410,0
20250213,190500,852603710,15410,15410,15410,15410,0
20250213,190400,852603710,15410,15410,15410,15410,0
20250213,190300,852603710,15410,15410,15410,15410,0
20250213,190200,852603710,15410,15410,15410,15410,0
20250213,190100,852603710,15410,15410,15410,15410,0
20250213,190000,852603710,15410,15410,15410,15410,2718
20250213,185900,852603710,15410,15410,15410,15410,0
20250213,185800,852603710,15410,15410,15410,15410,0
20250213,185700,852603710,15410,15410,15410,15410,0
20250213,185600,852603710,15410,15410,15410,15410,0
20250213,185500,852603710,15410,15410,15410,15410,0
20250213,185400,852603710,15410,15410,15410,15410,0
20250213,185300,852603710,15410,15410,15410,15410,0
20250213,185200,852603710,15410,15410,15410,15410,0
20250213,185100,852603710,15410,15410,15410,15410,0
20250213,185000,852603710,15410,15410,15410,15410,0
20250213,184900,852603710,15410,15410,15410,15410,0
20250213,184800,852603710,15410,15410,15410,15410,0
20250213,184700,852603710,15410,15410,15410,15410,0
20250213,184600,852603710,15410,15410,15410,15410,0
20250213,184500,852603710,15410,15410,15410,15410,0
20250213,184400,852603710,15410,15410,15410,15410,0
20250213,184300,852603710,15410,15410,15410,15410,0
20250213,184200,852603710,15410,15410,15410,15410,0
20250213,184100,852603710,15410,15410,15410,15410,0
20250213,184000,852603710,15410,15410,15410,15410,0
20250213,183900,852603710,15410,15410,15410,15410,0
20250213,183800,852603710,15410,15410,15410,15410,0
20250213,183700,852603710,15410,15410,15410,15410,0
20250213,183600,852603710,15410,15410,15410,15410,0
20250213,183500,852603710,15410,15410,15410,15410,0
20250213,183400,852603710,15410,15410,15410,15410,0
20250213,183300,852603710,15410,15410,15410,15410,0
20250213,183200,852603710,15410,15410,15410,15410,0
20250213,183100,852603710,15410,15410,15410,15410,0
20250213,183000,852603710,15410,15410,15410,15410,2718
20250213,182900,852603710,15410,15410,15410,15410,0
20250213,182800,852603710,15410,15410,15410,15410,0
20250213,182700,852603710,15410,15410,15410,15410,0
20250213,182600,852603710,15410,15410,15410,15410,0
20250213,182500,852603710,15410,15410,15410,15410,0
20250213,182400,852603710,15410,15410,15410,15410,0
20250213,182300,852603710,15410,15410,15410,15410,0
20250213,182200,852603710,15410,15410,15410,15410,0
20250213,182100,852603710,15410,15410,15410,15410,0
20250213,182000,852603710,15410,15410,15410,15410,0
20250213,181900,852603710,15410,15410,15410,15410,0
20250213,181800,852603710,15410,15410,15410,15410,0
20250213,181700,852603710,15410,15410,15410,15410,0
20250213,181600,852603710,15410,15410,15410,15410,0
20250213,181500,852603710,15410,15410,15410,15410,0
20250213,181400,852603710,15410,15410,15410,15410,0
20250213,181300,852603710,15410,15410,15410,15410,0
20250213,181200,852603710,15410,15410,15410,15410,0
20250213,181100,852603710,15410,15410,15410,15410,0
20250213,181000,852603710,15410,15410,15410,15410,0
20250213,180900,852603710,15410,15410,15410,15410,0
20250213,180800,852603710,15410,15410,15410,15410,0
20250213,180700,852603710,15410,15410,15410,15410,0
20250213,180600,852603710,15410,15410,15410,15410,0
20250213,180500,852603710,15410,15410,15410,15410,0
20250213,180400,852603710,15410,15410,15410,15410,0
20250213,180300,852603710,15410,15410,15410,15410,0
20250213,180200,852603710,15410,15410,15410,15410,0
20250213,180100,852603710,15410,15410,15410,15410,0
20250213,180000,852603710,15410,15410,15410,15410,2718
20250213,175900,852603710,15410,15410,15410,15410,0
20250213,175800,852603710,15410,15410,15410,15410,0
20250213,175700,852603710,15410,15410,15410,15410,0
20250213,175600,852603710,15410,15410,15410,15410,0
20250213,175500,852603710,15410,15410,15410,15410,0
20250213,175400,852603710,15410,15410,15410,15410,0
20250213,175300,852603710,15410,15410,15410,15410,0
20250213,175200,852603710,15410,15410,15410,15410,0
20250213,175100,852603710,15410,15410,15410,15410,0
20250213,175000,852603710,15410,15410,15410,15410,0
20250213,174900,852603710,15410,15410,15410,15410,0
20250213,174800,852603710,15410,15410,15410,15410,0
20250213,174700,852603710,15410,15410,15410,15410,0
20250213,174600,852603710,15410,15410,15410,15410,0
20250213,174500,852603710,15410,15410,15410,15410,0
20250213,174400,852603710,15410,15410,15410,15410,0
20250213,174300,852603710,15410,15410,15410,15410,0
20250213,174200,852603710,15410,15410,15410,15410,0
20250213,174100,852603710,15410,15410,15410,15410,0
20250213,174000,852603710,15410,15410,15410,15410,0
20250213,173900,852603710,15410,15410,15410,15410,0
20250213,173800,852603710,15410,15410,15410,15410,0
20250213,173700,852603710,15410,15410,15410,15410,0
20250213,173600,852603710,15410,15410,15410,15410,0
20250213,173500,852603710,15410,15410,15410,15410,0
20250213,173400,852603710,15410,15410,15410,15410,0
20250213,173300,852603710,15410,15410,15410,15410,0
20250213,173200,852603710,15410,15410,15410,15410,0
20250213,173100,852603710,15410,15410,15410,15410,0
20250213,173000,852603710,15410,15410,15410,15410,2718
20250213,172900,852603710,15410,15410,15410,15410,0
20250213,172800,852603710,15410,15410,15410,15410,0
20250213,172700,852603710,15410,15410,15410,15410,0
20250213,172600,852603710,15410,15410,15410,15410,0
20250213,172500,852603710,15410,15410,15410,15410,0
20250213,172400,852603710,15410,15410,15410,15410,0
20250213,172300,852603710,15410,15410,15410,15410,0
20250213,172200,852603710,15410,15410,15410,15410,0
20250213,172100,852603710,15410,15410,15410,15410,0
20250213,172000,852603710,15410,15410,15410,15410,0
20250213,171900,852603710,15410,15410,15410,15410,0
20250213,171800,852603710,15410,15410,15410,15410,0
20250213,171700,852603710,15410,15410,15410,15410,0
20250213,171600,852603710,15410,15410,15410,15410,0
20250213,171500,852603710,15410,15410,15410,15410,0
20250213,171400,852603710,15410,15410,15410,15410,0
20250213,171300,852603710,15410,15410,15410,15410,0
20250213,171200,852603710,15410,15410,15410,15410,0
20250213,171100,852603710,15410,15410,15410,15410,0
20250213,171000,852603710,15410,15410,15410,15410,0
20250213,170900,852603710,15410,15410,15410,15410,0
20250213,170800,852603710,15410,15410,15410,15410,0
20250213,170700,852603710,15410,15410,15410,15410,0
20250213,170600,852603710,15410,15410,15410,15410,0
20250213,170500,852603710,15410,15410,15410,15410,0
20250213,170400,852603710,15410,15410,15410,15410,0
20250213,170300,852603710,15410,15410,15410,15410,0
20250213,170200,852603710,15410,15410,15410,15410,0
20250213,170100,852603710,15410,15410,15410,15410,0
20250213,170000,852603710,15410,15410,15410,15410,2718
20250213,165900,852603710,15410,15410,15410,15410,0
20250213,165800,852603710,15410,15410,15410,15410,0
20250213,165700,852603710,15410,15410,15410,15410,0
20250213,165600,852603710,15410,15410,15410,15410,0
20250213,165500,852603710,15410,15410,15410,15410,0
20250213,165400,852603710,15410,15410,15410,15410,0
20250213,165300,852603710,15410,15410,15410,15410,0
20250213,165200,852603710,15410,15410,15410,15410,0
20250213,165100,852603710,15410,15410,15410,15410,0
20250213,165000,852603710,15410,15410,15410,15410,0
20250213,164900,852603710,15410,15410,15410,15410,0
20250213,164800,852603710,15410,15410,15410,15410,0
20250213,164700,852603710,15410,15410,15410,15410,0
20250213,164600,852603710,15410,15410,15410,15410,0
20250213,164500,852603710,15410,15410,15410,15410,0
20250213,164400,852603710,15410,15410,15410,15410,0
20250213,164300,852603710,15410,15410,15410,15410,0
20250213,164200,852603710,15410,15410,15410,15410,0
20250213,164100,852603710,15410,15410,15410,15410,0
20250213,164000,852603710,15410,15410,15410,15410,0
20250213,163900,852603710,15410,15410,15410,15410,0
20250213,163800,852603710,15410,15410,15410,15410,0
20250213,163700,852603710,15410,15410,15410,15410,0
20250213,163600,852603710,15410,15410,15410,15410,0
20250213,163500,852603710,15410,15410,15410,15410,0
20250213,163400,852603710,15410,15410,15410,15410,0
20250213,163300,852603710,15410,15410,15410,15410,0
20250213,163200,852603710,15410,15410,15410,15410,0
20250213,163100,852603710,15410,15410,15410,15410,0
20250213,163000,852603710,15410,15410,15410,15410,2718
20250213,162900,852603710,15410,15410,15410,15410,0
20250213,162800,852603710,15410,15410,15410,15410,0
20250213,162700,852603710,15410,15410,15410,15410,0
20250213,162600,852603710,15410,15410,15410,15410,0
20250213,162500,852603710,15410,15410,15410,15410,0
20250213,162400,852603710,15410,15410,15410,15410,0
20250213,162300,852603710,15410,15410,15410,15410,0
20250213,162200,852603710,15410,15410,15410,15410,0
20250213,162100,852603710,15410,15410,15410,15410,0
20250213,162000,852603710,15410,15410,15410,15410,0
20250213,161900,852603710,15410,15410,15410,15410,0
20250213,161800,852603710,15410,15410,15410,15410,0
20250213,161700,852603710,15410,15410,15410,15410,0
20250213,161600,852603710,15410,15410,15410,15410,0
20250213,161500,852603710,15410,15410,15410,15410,0
20250213,161400,852603710,15410,15410,15410,15410,0
20250213,161300,852603710,15410,15410,15410,15410,0
20250213,161200,852603710,15410,15410,15410,15410,0
20250213,161100,852603710,15410,15410,15410,15410,0
20250213,161000,852603710,15410,15410,15410,15410,0
20250213,160900,852603710,15410,15410,15410,15410,0
20250213,160800,852603710,15410,15410,15410,15410,0
20250213,160700,852603710,15410,15410,15410,15410,0
20250213,160600,852603710,15410,15410,15410,15410,0
20250213,160500,852603710,15410,15410,15410,15410,0
20250213,160400,852603710,15410,15410,15410,15410,0
20250213,160300,852603710,15410,15410,15410,15410,0
20250213,160200,852603710,15410,15410,15410,15410,0
20250213,160100,852603710,15410,15410,15410,15410,0
20250213,160000,852603710,15410,15410,15410,15410,2718
20250213,155900,852603710,15410,15410,15410,15410,0
20250213,155800,852603710,15410,15410,15410,15410,0
20250213,155700,852603710,15410,15410,15410,15410,0
20250213,155600,852603710,15410,15410,15410,15410,0
20250213,155500,852603710,15410,15410,15410,15410,0
20250213,155400,852603710,15410,15410,15410,15410,0
20250213,155300,852603710,15410,15410,15410,15410,0
20250213,155200,852603710,15410,15410,15410,15410,0
20250213,155100,852603710,15410,15410,15410,15410,0
20250213,155000,852603710,15410,15410,15410,15410,0
20250213,154900,852603710,15410,15410,15410,15410,0
20250213,154800,852603710,15410,15410,15410,15410,0
20250213,154700,852603710,15410,15410,15410,15410,0
20250213,154600,852603710,15410,15410,15410,15410,0
20250213,154500,852603710,15410,15410,15410,15410,0
20250213,154400,852603710,15410,15410,15410,15410,0
20250213,154300,852603710,15410,15410,15410,15410,0
20250213,154200,852603710,15410,15410,15410,15410,0
20250213,154100,852603710,15410,15410,15410,15410,0
20250213,154000,852603710,15410,15410,15410,15410,0
20250213,153900,852603710,15410,15410,15410,15410,0
20250213,153800,852603710,15410,15410,15410,15410,0
20250213,153700,852603710,15410,15410,15410,15410,0
20250213,153600,852603710,15410,15410,15410,15410,0
20250213,153500,852603710,15410,15410,15410,15410,0
20250213,153400,852603710,15410,15410,15410,15410,0
20250213,153300,852603710,15410,15410,15410,15410,0
20250213,153200,852603710,15410,15410,15410,15410,0
20250213,153100,852603710,15410,15410,15410,15410,0
20250213,153000,852603710,15410,15410,15410,15410,5436
20250213,152900,810719330,15450,15450,15450,15450,0
20250213,152800,810719330,15450,15450,15450,15450,0
20250213,152700,810719330,15450,15450,15450,15450,0
20250213,152600,810719330,15450,15450,15450,15450,0
20250213,152500,810719330,15450,15450,15450,15450,0
20250213,152400,810719330,15450,15450,15450,15450,0
20250213,152300,810719330,15450,15450,15450,15450,0
20250213,152200,810719330,15450,15450,15450,15450,0
20250213,152100,810719330,15450,15450,15450,15450,0
20250213,152000,810719330,15450,15450,15450,15450,0
20250213,151900,810719330,15450,15450,15450,15430,6
20250213,151800,810626650,15450,15390,15450,15390,751
20250213,151700,799061250,15400,15410,15420,15390,231
20250213,151600,795504530,15420,15430,15430,15410,76
20250213,151500,794333250,15420,15430,15440,15420,361
20250213,151400,788764900,15440,15440,15440,15430,1086
20250213,151300,772007850,15430,15430,15440,15430,44
20250213,151200,771328850,15440,15430,15440,15430,49
20250213,151100,770572720,15440,15430,15440,15430,87
20250213,151000,769230270,15420,15430,15440,15420,289
20250213,150900,764771740,15440,15440,15450,15430,50
20250213,150800,763999960,15450,15440,15450,15440,43
20250213,150700,763335990,15450,15440,15450,15440,99
20250213,150600,761807370,15450,15440,15450,15440,166
20250213,150500,759243010,15450,15440,15450,15440,36
20250213,150400,758687080,15450,15440,15450,15440,80
20250213,150300,757451390,15450,15440,15450,15440,40
20250213,150200,756833720,15450,15450,15450,15440,30
20250213,150100,756370470,15440,15450,15460,15440,532
20250213,150000,748152340,15460,15460,15470,15440,670
20250213,145900,737797750,15460,15460,15470,15460,51
20250213,145800,737009230,15470,15460,15470,15460,40
20250213,145700,736390790,15460,15460,15470,15460,63
20250213,145600,735416580,15470,15460,15470,15460,25
20250213,145500,735030060,15460,15470,15470,15460,37
20250213,145400,734458020,15460,15460,15470,15460,62
20250213,145300,733499480,15460,15460,15460,15450,3
20250213,145200,733453110,15460,15460,15460,15450,5
20250213,145100,733375840,15460,15450,15470,15450,117
20250213,145000,731567220,15460,15460,15460,15450,36
20250213,144900,731010710,15460,15460,15460,15450,6
20250213,144800,730917980,15450,15460,15470,15450,80
20250213,144700,729681180,15470,15460,15470,15460,4
20250213,144600,729619330,15470,15460,15470,15460,31
20250213,144500,729140050,15470,15470,15470,15460,22
20250213,144400,728799820,15470,15470,15470,15460,180
20250213,144300,726015960,15470,15460,15470,15460,5
20250213,144200,725938640,15470,15460,15470,15460,47
20250213,144100,725211990,15460,15450,15460,15450,2
20250213,144000,725181080,15460,15460,15460,15460,6
20250213,143900,725088320,15450,15460,15460,15450,25
20250213,143800,724701840,15460,15460,15460,15460,2
20250213,143700,724670920,15470,15470,15470,15460,20
20250213,143600,724361540,15470,15470,15470,15460,104
20250213,143500,722752680,15470,15460,15470,15460,44
20250213,143400,722072300,15470,15460,15470,15460,64
20250213,143300,721082640,15470,15460,15470,15460,4
20250213,143200,721020780,15470,15460,15470,15460,16
20250213,143100,720773390,15470,15460,15470,15460,5
20250213,143000,720696070,15470,15450,15470,15450,104
20250213,142900,719088550,15460,15450,15460,15450,23
20250213,142800,718733180,15460,15450,15460,15450,6
20250213,142700,718640460,15460,15450,15470,15450,14
20250213,142600,718424110,15470,15450,15470,15450,51
20250213,142500,717636140,15470,15460,15470,15460,6
20250213,142400,717543360,15470,15470,15470,15460,70
20250213,142300,716460470,15480,15470,15480,15470,56
20250213,142200,715594120,15480,15480,15480,15470,84
20250213,142100,714294610,15470,15480,15480,15470,15
20250213,142000,714062540,15470,15480,15480,15470,8
20250213,141900,713938720,15480,15470,15480,15470,19
20250213,141800,713644760,15480,15440,15480,15440,151
20250213,141700,711310870,15450,15440,15450,15440,4
20250213,141600,711249090,15460,15450,15460,15440,255
20250213,141500,707309310,15460,15450,15460,15450,133
20250213,141400,705254430,15460,15460,15460,15450,5
20250213,141300,705177160,15450,15450,15460,15450,24
20250213,141200,704806250,15460,15450,15460,15450,62
20250213,141100,703848130,15460,15460,15460,15450,444
20250213,141000,696984050,15470,15470,15470,15470,54
20250213,140900,696148670,15470,15460,15470,15460,3
20250213,140800,696102280,15470,15490,15490,15470,757
20250213,140700,684384560,15480,15480,15490,15480,4
20250213,140600,684322630,15490,15480,15490,15480,798
20250213,140500,671969570,15500,15500,15500,15490,22
20250213,140400,671628580,15500,15500,15500,15480,328
20250213,140300,666544640,15500,15500,15500,15490,61
20250213,140200,665599250,15500,15490,15500,15490,2
20250213,140100,665568260,15500,15480,15500,15480,5
20250213,140000,665490810,15480,15490,15500,15480,205
20250213,135900,662315370,15500,15500,15500,15490,3
20250213,135800,662268880,15490,15490,15500,15490,11
20250213,135700,662098410,15500,15490,15500,15480,27
20250213,135600,661679980,15500,15500,15500,15500,0
20250213,135500,661679980,15500,15480,15500,15480,99
20250213,135400,660146830,15480,15470,15480,15470,155
20250213,135300,657747460,15480,15470,15480,15470,87
20250213,135200,656400730,15480,15480,15480,15480,0
20250213,135100,656400730,15480,15470,15480,15460,129
20250213,135000,654405100,15470,15460,15470,15460,12
20250213,134900,654219550,15470,15460,15470,15460,5
20250213,134800,654142230,15470,15470,15470,15470,329
20250213,134700,649052600,15470,15460,15470,15460,54
20250213,134600,648217730,15470,15470,15470,15460,3
20250213,134500,648171330,15470,15460,15470,15460,5
20250213,134400,648094010,15470,15460,15470,15460,51
20250213,134300,647305540,15470,15470,15470,15460,14
20250213,134200,647089050,15460,15460,15470,15460,203
20250213,134100,643950170,15460,15450,15460,15450,5
20250213,134000,643872900,15460,15440,15460,15430,205
20250213,133900,640705680,15450,15450,15450,15450,5
20250213,133800,640628430,15450,15440,15450,15440,2
20250213,133700,640597540,15430,15430,15430,15430,2
20250213,133600,640566680,15450,15450,15450,15430,37
20250213,133500,639995070,15470,15450,15470,15440,109
20250213,133400,638310270,15440,15430,15440,15430,116
20250213,133300,636519250,15440,15430,15440,15430,32
20250213,133200,636025470,15440,15440,15440,15440,0
20250213,133100,636025470,15440,15430,15440,15430,36
20250213,133000,635469970,15450,15430,15450,15430,3
20250213,132900,635423660,15450,15450,15460,15430,92
20250213,132800,634002300,15460,15460,15460,15460,0
20250213,132700,634002300,15460,15450,15460,15450,5
20250213,132600,633925030,15460,15460,15470,15450,82
20250213,132500,632657440,15460,15460,15460,15440,109
20250213,132400,630974180,15460,15470,15470,15460,174
20250213,132300,628284130,15460,15460,15470,15460,11
20250213,132200,628114000,15460,15460,15470,15460,63
20250213,132100,627140010,15470,15460,15470,15460,14
20250213,132000,626923550,15470,15460,15470,15460,104
20250213,131900,625314690,15470,15450,15470,15450,418
20250213,131800,618854440,15460,15460,15460,15450,7
20250213,131700,618746240,15460,15450,15460,15450,85
20250213,131600,617432150,15460,15450,15460,15450,48
20250213,131500,616690320,15460,15450,15460,15450,1006
20250213,131400,601138590,15460,15450,15460,15440,485
20250213,131300,593647980,15460,15450,15460,15450,71
20250213,131200,592551000,15460,15450,15460,15450,23
20250213,131100,592195470,15460,15440,15460,15440,55
20250213,131000,591345700,15450,15430,15450,15430,301
20250213,130900,586698300,15440,15430,15440,15430,30
20250213,130800,586235330,15440,15430,15440,15430,2
20250213,130700,586204460,15440,15420,15440,15420,147
20250213,130600,583935200,15430,15430,15430,15420,13
20250213,130500,583734640,15430,15430,15430,15420,4
20250213,130400,583672940,15420,15440,15440,15420,7
20250213,130300,583564920,15440,15420,15440,15420,4
20250213,130200,583503210,15440,15440,15440,15430,22
20250213,130100,583163620,15440,15420,15440,15420,41
20250213,130000,582530790,15430,15430,15430,15420,114
20250213,125900,580771880,15430,15420,15430,15420,8
20250213,125800,580648480,15420,15440,15440,15420,51
20250213,125700,579861540,15440,15440,15440,15430,6
20250213,125600,579768940,15430,15420,15440,15420,58
20250213,125500,578874030,15430,15420,15430,15420,19
20250213,125400,578581040,15430,15430,15430,15420,6
20250213,125300,578488490,15430,15430,15450,15430,136
20250213,125200,576389970,15440,15430,15450,15430,11
20250213,125100,576220190,15450,15430,15460,15430,150
20250213,125000,573903760,15420,15420,15430,15420,7
20250213,124900,573795800,15430,15420,15430,15420,27
20250213,124800,573379230,15430,15430,15430,15420,16
20250213,124700,573132420,15430,15420,15430,15420,18
20250213,124600,572854840,15430,15410,15430,15400,1101
20250213,124500,555880960,15400,15400,15410,15400,76
20250213,124400,554710420,15390,15400,15400,15390,12
20250213,124300,554525690,15400,15390,15400,15390,238
20250213,124200,550862830,15390,15380,15390,15380,18
20250213,124100,550585890,15390,15380,15390,15380,9
20250213,124000,550447420,15390,15380,15390,15380,109
20250213,123900,548770960,15390,15380,15390,15380,4
20250213,123800,548709420,15390,15370,15390,15370,92
20250213,123700,547294200,15390,15370,15390,15370,4
20250213,123600,547232680,15390,15380,15390,15380,4
20250213,123500,547171150,15390,15380,15390,15380,62
20250213,123400,546217570,15380,15380,15390,15370,33
20250213,123300,545710090,15390,15370,15390,15370,91
20250213,123200,544310530,15380,15370,15380,15370,7
20250213,123100,544202900,15380,15370,15380,15370,10
20250213,123000,544049140,15380,15380,15380,15370,14
20250213,122900,543833860,15370,15360,15380,15360,280
20250213,122800,539530280,15370,15380,15380,15360,165
20250213,122700,536994700,15380,15370,15380,15360,311
20250213,122600,532214560,15380,15370,15380,15370,11
20250213,122500,532045430,15380,15370,15380,15370,50
20250213,122400,531276720,15380,15360,15380,15360,267
20250213,122300,527172960,15370,15360,15370,15360,166
20250213,122200,524621680,15370,15360,15370,15360,5
20250213,122100,524544860,15370,15370,15370,15350,84
20250213,122000,523254580,15350,15360,15360,15350,59
20250213,121900,522348360,15370,15370,15370,15360,583
20250213,121800,513391810,15380,15370,15380,15370,13
20250213,121700,513191920,15380,15380,15390,15370,118
20250213,121600,511377080,15390,15390,15390,15380,34
20250213,121500,510853830,15390,15380,15390,15380,267
20250213,121400,506744850,15380,15380,15380,15380,45
20250213,121300,506052750,15380,15380,15410,15380,1017
20250213,121200,490388820,15380,15380,15380,15380,13
20250213,121100,490188880,15380,15370,15380,15370,5
20250213,121000,490112000,15380,15370,15380,15370,317
20250213,120900,485236710,15370,15370,15370,15370,16
20250213,120800,484990790,15370,15360,15370,15360,298
20250213,120700,480410550,15360,15370,15370,15360,75
20250213,120600,479257830,15370,15370,15370,15360,29
20250213,120500,478812140,15370,15370,15370,15360,23
20250213,120400,478458650,15360,15360,15360,15360,15
20250213,120300,478228250,15370,15360,15370,15360,40
20250213,120200,477613500,15360,15360,15370,15360,228
20250213,120100,474109420,15360,15370,15370,15360,63
20250213,120000,473141380,15370,15360,15370,15360,222
20250213,115900,469729260,15380,15380,15380,15380,40
20250213,115800,469114060,15380,15350,15380,15350,978
20250213,115700,454083450,15350,15350,15350,15350,5
20250213,115600,454006700,15350,15350,15350,15350,17
20250213,115500,453745750,15350,15350,15350,15350,29
20250213,115400,453300600,15350,15350,15360,15350,28
20250213,115300,452870790,15350,15350,15350,15350,54
20250213,115200,452041890,15350,15350,15350,15350,5
20250213,115100,451965140,15350,15350,15350,15350,26
20250213,115000,451566040,15350,15350,15350,15350,24
20250213,114900,451197640,15360,15360,15360,15360,522
20250213,114800,443179720,15360,15360,15370,15360,651
20250213,114700,433180050,15350,15340,15350,15330,294
20250213,114600,428669460,15340,15350,15350,15340,33
20250213,114500,428163230,15360,15340,15360,15340,151
20250213,114400,425845020,15340,15340,15340,15340,3
20250213,114300,425799000,15340,15340,15350,15340,125
20250213,114200,423880410,15340,15340,15340,15340,3
20250213,114100,423834390,15350,15340,15350,15340,85
20250213,114000,422529780,15340,15340,15340,15340,13
20250213,113900,422330360,15340,15340,15340,15340,269
20250213,113800,418203900,15340,15340,15340,15340,168
20250213,113700,415626780,15340,15340,15350,15340,4
20250213,113600,415565410,15350,15340,15350,15340,105
20250213,113500,413954700,15350,15350,15350,15340,31
20250213,113400,413478990,15340,15340,15340,15340,5
20250213,113300,413402290,15340,15340,15340,15340,165
20250213,113200,410871190,15350,15350,15350,15350,512
20250213,113100,403011990,15350,15350,15350,15350,16
20250213,113000,402766390,15350,15350,15350,15350,13
20250213,112900,402566840,15350,15350,15360,15350,73
20250213,112800,401445890,15350,15350,15350,15350,20
20250213,112700,401138890,15350,15350,15350,15350,13
20250213,112600,400939340,15350,15350,15360,15350,42
20250213,112500,400294290,15350,15350,15350,15350,113
20250213,112400,398559740,15350,15350,15350,15350,325
20250213,112300,393570990,15350,15360,15360,15350,3
20250213,112200,393524930,15350,15350,15350,15350,274
20250213,112100,389319030,15350,15370,15370,15350,105
20250213,112000,387705260,15350,15360,15360,15350,484
20250213,111900,380274430,15360,15360,15360,15360,70
20250213,111800,379199230,15360,15360,15360,15360,46
20250213,111700,378492670,15360,15350,15360,15350,291
20250213,111600,374023030,15350,15350,15350,15350,13
20250213,111500,373823480,15350,15350,15360,15330,2628
20250213,111400,333503800,15360,15360,15360,15350,87
20250213,111300,332167490,15360,15360,15370,15350,131
20250213,111200,330155450,15350,15360,15360,15350,19
20250213,111100,329863760,15360,15360,15360,15360,60
20250213,111000,328942160,15350,15350,15350,15350,3
20250213,110900,328896110,15360,15360,15360,15360,6
20250213,110800,328803950,15380,15350,15380,15350,445
20250213,110700,321962710,15360,15350,15360,15350,11
20250213,110600,321793760,15350,15350,15350,15350,50
20250213,110500,321026260,15370,15360,15370,15360,95
20250213,110400,319566460,15360,15360,15360,15360,15
20250213,110300,319336060,15360,15360,15360,15360,2
20250213,110200,319305340,15360,15360,15360,15360,1
20250213,110100,319289980,15360,15360,15360,15360,37
20250213,110000,318721660,15360,15360,15360,15360,1
20250213,105900,318706300,15360,15370,15370,15360,216
20250213,105800,315388440,15380,15370,15380,15370,3
20250213,105700,315342320,15370,15370,15370,15370,39
20250213,105600,314742890,15370,15370,15370,15370,11
20250213,105500,314573820,15370,15370,15370,15360,67
20250213,105400,313544050,15360,15360,15360,15360,4
20250213,105300,313482610,15360,15360,15360,15360,71
20250213,105200,312392050,15350,15350,15350,15350,27
20250213,105100,311977600,15350,15350,15350,15350,11
20250213,105000,311808750,15350,15350,15350,15350,18
20250213,104900,311532450,15350,15350,15350,15350,467
20250213,104800,304364000,15350,15350,15350,15350,14
20250213,104700,304149100,15350,15350,15350,15350,146
20250213,104600,301908000,15350,15350,15350,15350,15
20250213,104500,301677750,15360,15350,15360,15350,883
20250213,104400,288123650,15340,15340,15340,15340,2
20250213,104300,288092970,15340,15340,15340,15340,12
20250213,104200,287908890,15340,15340,15340,15340,16
20250213,104100,287663450,15340,15340,15340,15340,501
20250213,104000,279978110,15340,15340,15340,15340,15
20250213,103900,279748010,15350,15340,15350,15340,18
20250213,103800,279471720,15340,15340,15340,15340,14
20250213,103700,279256960,15340,15340,15340,15340,2
20250213,103600,279226280,15340,15340,15340,15340,16
20250213,103500,278980840,15340,15340,15350,15340,8
20250213,103400,278858090,15350,15350,15350,15350,6
20250213,103300,278765990,15340,15340,15340,15340,3
20250213,103200,278719970,15350,15350,15350,15350,166
20250213,103100,276171870,15340,15340,15340,15340,14
20250213,103000,275957110,15340,15350,15350,15340,109
20250213,102900,274284680,15340,15350,15350,15340,14
20250213,102800,274069790,15360,15350,15360,15350,2
20250213,102700,274039080,15340,15350,15350,15340,51
20250213,102600,273256320,15350,15350,15350,15350,2
20250213,102500,273225620,15360,15340,15360,15340,575
20250213,102400,264398850,15340,15340,15340,15340,0
20250213,102300,264398850,15340,15340,15340,15340,51
20250213,102200,263616510,15340,15340,15340,15340,0
20250213,102100,263616510,15340,15340,15340,15340,2
20250213,102000,263585830,15340,15350,15350,15340,100
20250213,101900,262051820,15340,15340,15350,15340,48
20250213,101800,261315280,15350,15350,15350,15350,11
20250213,101700,261146430,15340,15370,15370,15340,1636
20250213,101600,236021910,15360,15370,15370,15360,167
20250213,101500,233455320,15370,15370,15370,15370,103
20250213,101400,231872210,15380,15380,15380,15380,1
20250213,101300,231856830,15370,15370,15370,15370,65
20250213,101200,230857780,15360,15360,15360,15360,23
20250213,101100,230504500,15370,15370,15370,15370,0
20250213,101000,230504500,15370,15360,15370,15360,9
20250213,100900,230366190,15370,15360,15370,15360,168
20250213,100800,227785530,15360,15360,15360,15360,183
20250213,100700,224974650,15360,15360,15360,15360,286
20250213,100600,220581690,15360,15360,15360,15360,121
20250213,100500,218723130,15350,15360,15360,15350,12
20250213,100400,218538830,15350,15350,15360,15350,15
20250213,100300,218308540,15360,15360,15360,15360,36
20250213,100200,217755580,15360,15360,15360,15350,64
20250213,100100,216772590,15350,15360,15360,15350,350
20250213,100000,211397600,15360,15360,15360,15360,362
20250213,095900,205837280,15360,15380,15380,15360,597
20250213,095800,196662480,15380,15400,15400,15380,1039
20250213,095700,180667290,15390,15390,15390,15390,31
20250213,095600,180190200,15390,15400,15400,15390,45
20250213,095500,179497350,15390,15390,15390,15390,72
20250213,095400,178389270,15390,15400,15400,15390,116
20250213,095300,176602990,15390,15390,15390,15390,4
20250213,095200,176541430,15400,15390,15400,15380,680
20250213,095100,166078800,15400,15400,15400,15390,305
20250213,095000,161381810,15390,15410,15410,15390,454
20250213,094900,154389350,15400,15400,15410,15400,74
20250213,094800,153249670,15400,15400,15400,15400,3
20250213,094700,153203470,15400,15410,15410,15400,51
20250213,094600,152417680,15410,15420,15420,15410,141
20250213,094500,150244820,15420,15410,15420,15410,21
20250213,094400,149921170,15420,15410,15420,15410,97
20250213,094300,148426260,15400,15400,15400,15390,193
20250213,094200,145454070,15390,15400,15400,15390,252
20250213,094100,141574790,15390,15400,15400,15390,17
20250213,094000,141313150,15390,15390,15390,15390,0
20250213,093900,141313150,15390,15410,15410,15390,830
20250213,093800,128526940,15420,15410,15420,15410,9
20250213,093700,128388190,15420,15420,15420,15420,55
20250213,093600,127540090,15410,15410,15410,15410,0
20250213,093500,127540090,15410,15410,15410,15410,134
20250213,093400,125475150,15410,15400,15410,15400,4
20250213,093300,125413540,15410,15410,15410,15410,0
20250213,093200,125413540,15410,15400,15410,15400,126
20250213,093100,123471900,15400,15400,15400,15400,16
20250213,093000,123225500,15400,15410,15410,15400,81
20250213,092900,121977300,15420,15420,15420,15420,15
20250213,092800,121746000,15420,15420,15420,15420,0
20250213,092700,121746000,15420,15410,15420,15410,42
20250213,092600,121098770,15400,15400,15400,15400,212
20250213,092500,117833970,15410,15410,15420,15410,149
20250213,092400,115536510,15400,15410,15410,15400,104
20250213,092300,113933910,15400,15400,15400,15400,15
20250213,092200,113702910,15390,15390,15390,15380,385
20250213,092100,107780230,15390,15390,15390,15390,197
20250213,092000,104748400,15390,15410,15410,15390,17
20250213,091900,104486530,15400,15380,15400,15380,119
20250213,091800,102655220,15390,15410,15430,15380,551
20250213,091700,94168880,15400,15410,15410,15400,126
20250213,091600,92227440,15400,15410,15410,15400,20
20250213,091500,91919340,15410,15400,15410,15400,12
20250213,091400,91734430,15410,15410,15410,15410,7
20250213,091300,91626560,15460,15410,15460,15410,109
20250213,091200,89944070,15410,15430,15470,15410,940
20250213,091100,75452740,15430,15460,15460,15430,249
20250213,091000,71605860,15470,15490,15510,15460,221
20250213,090900,68182680,15490,15450,15490,15450,622
20250213,090800,58562810,15460,15440,15460,15440,102
20250213,090700,56987250,15350,15330,15450,15330,72
20250213,090600,55876590,15300,15430,15470,15300,2066
20250213,090500,24055160,15420,15400,15420,15400,231
20250213,090400,20493970,15390,15410,15420,15390,113
20250213,090300,18752260,15390,15420,15420,15390,497
20250213,090200,11098580,15420,15420,15420,15400,228
20250213,090100,7584640,15420,15420,15420,15420,36
20250213,090000,7029520,15440,15410,15440,15410,456
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 200000 852603710 15410 15410 15410 15410 2718
3 20250213 195900 852603710 15410 15410 15410 15410 0
4 20250213 195800 852603710 15410 15410 15410 15410 0
5 20250213 195700 852603710 15410 15410 15410 15410 0
6 20250213 195600 852603710 15410 15410 15410 15410 0
7 20250213 195500 852603710 15410 15410 15410 15410 0
8 20250213 195400 852603710 15410 15410 15410 15410 0
9 20250213 195300 852603710 15410 15410 15410 15410 0
10 20250213 195200 852603710 15410 15410 15410 15410 0
11 20250213 195100 852603710 15410 15410 15410 15410 0
12 20250213 195000 852603710 15410 15410 15410 15410 0
13 20250213 194900 852603710 15410 15410 15410 15410 0
14 20250213 194800 852603710 15410 15410 15410 15410 0
15 20250213 194700 852603710 15410 15410 15410 15410 0
16 20250213 194600 852603710 15410 15410 15410 15410 0
17 20250213 194500 852603710 15410 15410 15410 15410 0
18 20250213 194400 852603710 15410 15410 15410 15410 0
19 20250213 194300 852603710 15410 15410 15410 15410 0
20 20250213 194200 852603710 15410 15410 15410 15410 0
21 20250213 194100 852603710 15410 15410 15410 15410 0
22 20250213 194000 852603710 15410 15410 15410 15410 0
23 20250213 193900 852603710 15410 15410 15410 15410 0
24 20250213 193800 852603710 15410 15410 15410 15410 0
25 20250213 193700 852603710 15410 15410 15410 15410 0
26 20250213 193600 852603710 15410 15410 15410 15410 0
27 20250213 193500 852603710 15410 15410 15410 15410 0
28 20250213 193400 852603710 15410 15410 15410 15410 0
29 20250213 193300 852603710 15410 15410 15410 15410 0
30 20250213 193200 852603710 15410 15410 15410 15410 0
31 20250213 193100 852603710 15410 15410 15410 15410 0
32 20250213 193000 852603710 15410 15410 15410 15410 2718
33 20250213 192900 852603710 15410 15410 15410 15410 0
34 20250213 192800 852603710 15410 15410 15410 15410 0
35 20250213 192700 852603710 15410 15410 15410 15410 0
36 20250213 192600 852603710 15410 15410 15410 15410 0
37 20250213 192500 852603710 15410 15410 15410 15410 0
38 20250213 192400 852603710 15410 15410 15410 15410 0
39 20250213 192300 852603710 15410 15410 15410 15410 0
40 20250213 192200 852603710 15410 15410 15410 15410 0
41 20250213 192100 852603710 15410 15410 15410 15410 0
42 20250213 192000 852603710 15410 15410 15410 15410 0
43 20250213 191900 852603710 15410 15410 15410 15410 0
44 20250213 191800 852603710 15410 15410 15410 15410 0
45 20250213 191700 852603710 15410 15410 15410 15410 0
46 20250213 191600 852603710 15410 15410 15410 15410 0
47 20250213 191500 852603710 15410 15410 15410 15410 0
48 20250213 191400 852603710 15410 15410 15410 15410 0
49 20250213 191300 852603710 15410 15410 15410 15410 0
50 20250213 191200 852603710 15410 15410 15410 15410 0
51 20250213 191100 852603710 15410 15410 15410 15410 0
52 20250213 191000 852603710 15410 15410 15410 15410 0
53 20250213 190900 852603710 15410 15410 15410 15410 0
54 20250213 190800 852603710 15410 15410 15410 15410 0
55 20250213 190700 852603710 15410 15410 15410 15410 0
56 20250213 190600 852603710 15410 15410 15410 15410 0
57 20250213 190500 852603710 15410 15410 15410 15410 0
58 20250213 190400 852603710 15410 15410 15410 15410 0
59 20250213 190300 852603710 15410 15410 15410 15410 0
60 20250213 190200 852603710 15410 15410 15410 15410 0
61 20250213 190100 852603710 15410 15410 15410 15410 0
62 20250213 190000 852603710 15410 15410 15410 15410 2718
63 20250213 185900 852603710 15410 15410 15410 15410 0
64 20250213 185800 852603710 15410 15410 15410 15410 0
65 20250213 185700 852603710 15410 15410 15410 15410 0
66 20250213 185600 852603710 15410 15410 15410 15410 0
67 20250213 185500 852603710 15410 15410 15410 15410 0
68 20250213 185400 852603710 15410 15410 15410 15410 0
69 20250213 185300 852603710 15410 15410 15410 15410 0
70 20250213 185200 852603710 15410 15410 15410 15410 0
71 20250213 185100 852603710 15410 15410 15410 15410 0
72 20250213 185000 852603710 15410 15410 15410 15410 0
73 20250213 184900 852603710 15410 15410 15410 15410 0
74 20250213 184800 852603710 15410 15410 15410 15410 0
75 20250213 184700 852603710 15410 15410 15410 15410 0
76 20250213 184600 852603710 15410 15410 15410 15410 0
77 20250213 184500 852603710 15410 15410 15410 15410 0
78 20250213 184400 852603710 15410 15410 15410 15410 0
79 20250213 184300 852603710 15410 15410 15410 15410 0
80 20250213 184200 852603710 15410 15410 15410 15410 0
81 20250213 184100 852603710 15410 15410 15410 15410 0
82 20250213 184000 852603710 15410 15410 15410 15410 0
83 20250213 183900 852603710 15410 15410 15410 15410 0
84 20250213 183800 852603710 15410 15410 15410 15410 0
85 20250213 183700 852603710 15410 15410 15410 15410 0
86 20250213 183600 852603710 15410 15410 15410 15410 0
87 20250213 183500 852603710 15410 15410 15410 15410 0
88 20250213 183400 852603710 15410 15410 15410 15410 0
89 20250213 183300 852603710 15410 15410 15410 15410 0
90 20250213 183200 852603710 15410 15410 15410 15410 0
91 20250213 183100 852603710 15410 15410 15410 15410 0
92 20250213 183000 852603710 15410 15410 15410 15410 2718
93 20250213 182900 852603710 15410 15410 15410 15410 0
94 20250213 182800 852603710 15410 15410 15410 15410 0
95 20250213 182700 852603710 15410 15410 15410 15410 0
96 20250213 182600 852603710 15410 15410 15410 15410 0
97 20250213 182500 852603710 15410 15410 15410 15410 0
98 20250213 182400 852603710 15410 15410 15410 15410 0
99 20250213 182300 852603710 15410 15410 15410 15410 0
100 20250213 182200 852603710 15410 15410 15410 15410 0
101 20250213 182100 852603710 15410 15410 15410 15410 0
102 20250213 182000 852603710 15410 15410 15410 15410 0
103 20250213 181900 852603710 15410 15410 15410 15410 0
104 20250213 181800 852603710 15410 15410 15410 15410 0
105 20250213 181700 852603710 15410 15410 15410 15410 0
106 20250213 181600 852603710 15410 15410 15410 15410 0
107 20250213 181500 852603710 15410 15410 15410 15410 0
108 20250213 181400 852603710 15410 15410 15410 15410 0
109 20250213 181300 852603710 15410 15410 15410 15410 0
110 20250213 181200 852603710 15410 15410 15410 15410 0
111 20250213 181100 852603710 15410 15410 15410 15410 0
112 20250213 181000 852603710 15410 15410 15410 15410 0
113 20250213 180900 852603710 15410 15410 15410 15410 0
114 20250213 180800 852603710 15410 15410 15410 15410 0
115 20250213 180700 852603710 15410 15410 15410 15410 0
116 20250213 180600 852603710 15410 15410 15410 15410 0
117 20250213 180500 852603710 15410 15410 15410 15410 0
118 20250213 180400 852603710 15410 15410 15410 15410 0
119 20250213 180300 852603710 15410 15410 15410 15410 0
120 20250213 180200 852603710 15410 15410 15410 15410 0
121 20250213 180100 852603710 15410 15410 15410 15410 0
122 20250213 180000 852603710 15410 15410 15410 15410 2718
123 20250213 175900 852603710 15410 15410 15410 15410 0
124 20250213 175800 852603710 15410 15410 15410 15410 0
125 20250213 175700 852603710 15410 15410 15410 15410 0
126 20250213 175600 852603710 15410 15410 15410 15410 0
127 20250213 175500 852603710 15410 15410 15410 15410 0
128 20250213 175400 852603710 15410 15410 15410 15410 0
129 20250213 175300 852603710 15410 15410 15410 15410 0
130 20250213 175200 852603710 15410 15410 15410 15410 0
131 20250213 175100 852603710 15410 15410 15410 15410 0
132 20250213 175000 852603710 15410 15410 15410 15410 0
133 20250213 174900 852603710 15410 15410 15410 15410 0
134 20250213 174800 852603710 15410 15410 15410 15410 0
135 20250213 174700 852603710 15410 15410 15410 15410 0
136 20250213 174600 852603710 15410 15410 15410 15410 0
137 20250213 174500 852603710 15410 15410 15410 15410 0
138 20250213 174400 852603710 15410 15410 15410 15410 0
139 20250213 174300 852603710 15410 15410 15410 15410 0
140 20250213 174200 852603710 15410 15410 15410 15410 0
141 20250213 174100 852603710 15410 15410 15410 15410 0
142 20250213 174000 852603710 15410 15410 15410 15410 0
143 20250213 173900 852603710 15410 15410 15410 15410 0
144 20250213 173800 852603710 15410 15410 15410 15410 0
145 20250213 173700 852603710 15410 15410 15410 15410 0
146 20250213 173600 852603710 15410 15410 15410 15410 0
147 20250213 173500 852603710 15410 15410 15410 15410 0
148 20250213 173400 852603710 15410 15410 15410 15410 0
149 20250213 173300 852603710 15410 15410 15410 15410 0
150 20250213 173200 852603710 15410 15410 15410 15410 0
151 20250213 173100 852603710 15410 15410 15410 15410 0
152 20250213 173000 852603710 15410 15410 15410 15410 2718
153 20250213 172900 852603710 15410 15410 15410 15410 0
154 20250213 172800 852603710 15410 15410 15410 15410 0
155 20250213 172700 852603710 15410 15410 15410 15410 0
156 20250213 172600 852603710 15410 15410 15410 15410 0
157 20250213 172500 852603710 15410 15410 15410 15410 0
158 20250213 172400 852603710 15410 15410 15410 15410 0
159 20250213 172300 852603710 15410 15410 15410 15410 0
160 20250213 172200 852603710 15410 15410 15410 15410 0
161 20250213 172100 852603710 15410 15410 15410 15410 0
162 20250213 172000 852603710 15410 15410 15410 15410 0
163 20250213 171900 852603710 15410 15410 15410 15410 0
164 20250213 171800 852603710 15410 15410 15410 15410 0
165 20250213 171700 852603710 15410 15410 15410 15410 0
166 20250213 171600 852603710 15410 15410 15410 15410 0
167 20250213 171500 852603710 15410 15410 15410 15410 0
168 20250213 171400 852603710 15410 15410 15410 15410 0
169 20250213 171300 852603710 15410 15410 15410 15410 0
170 20250213 171200 852603710 15410 15410 15410 15410 0
171 20250213 171100 852603710 15410 15410 15410 15410 0
172 20250213 171000 852603710 15410 15410 15410 15410 0
173 20250213 170900 852603710 15410 15410 15410 15410 0
174 20250213 170800 852603710 15410 15410 15410 15410 0
175 20250213 170700 852603710 15410 15410 15410 15410 0
176 20250213 170600 852603710 15410 15410 15410 15410 0
177 20250213 170500 852603710 15410 15410 15410 15410 0
178 20250213 170400 852603710 15410 15410 15410 15410 0
179 20250213 170300 852603710 15410 15410 15410 15410 0
180 20250213 170200 852603710 15410 15410 15410 15410 0
181 20250213 170100 852603710 15410 15410 15410 15410 0
182 20250213 170000 852603710 15410 15410 15410 15410 2718
183 20250213 165900 852603710 15410 15410 15410 15410 0
184 20250213 165800 852603710 15410 15410 15410 15410 0
185 20250213 165700 852603710 15410 15410 15410 15410 0
186 20250213 165600 852603710 15410 15410 15410 15410 0
187 20250213 165500 852603710 15410 15410 15410 15410 0
188 20250213 165400 852603710 15410 15410 15410 15410 0
189 20250213 165300 852603710 15410 15410 15410 15410 0
190 20250213 165200 852603710 15410 15410 15410 15410 0
191 20250213 165100 852603710 15410 15410 15410 15410 0
192 20250213 165000 852603710 15410 15410 15410 15410 0
193 20250213 164900 852603710 15410 15410 15410 15410 0
194 20250213 164800 852603710 15410 15410 15410 15410 0
195 20250213 164700 852603710 15410 15410 15410 15410 0
196 20250213 164600 852603710 15410 15410 15410 15410 0
197 20250213 164500 852603710 15410 15410 15410 15410 0
198 20250213 164400 852603710 15410 15410 15410 15410 0
199 20250213 164300 852603710 15410 15410 15410 15410 0
200 20250213 164200 852603710 15410 15410 15410 15410 0
201 20250213 164100 852603710 15410 15410 15410 15410 0
202 20250213 164000 852603710 15410 15410 15410 15410 0
203 20250213 163900 852603710 15410 15410 15410 15410 0
204 20250213 163800 852603710 15410 15410 15410 15410 0
205 20250213 163700 852603710 15410 15410 15410 15410 0
206 20250213 163600 852603710 15410 15410 15410 15410 0
207 20250213 163500 852603710 15410 15410 15410 15410 0
208 20250213 163400 852603710 15410 15410 15410 15410 0
209 20250213 163300 852603710 15410 15410 15410 15410 0
210 20250213 163200 852603710 15410 15410 15410 15410 0
211 20250213 163100 852603710 15410 15410 15410 15410 0
212 20250213 163000 852603710 15410 15410 15410 15410 2718
213 20250213 162900 852603710 15410 15410 15410 15410 0
214 20250213 162800 852603710 15410 15410 15410 15410 0
215 20250213 162700 852603710 15410 15410 15410 15410 0
216 20250213 162600 852603710 15410 15410 15410 15410 0
217 20250213 162500 852603710 15410 15410 15410 15410 0
218 20250213 162400 852603710 15410 15410 15410 15410 0
219 20250213 162300 852603710 15410 15410 15410 15410 0
220 20250213 162200 852603710 15410 15410 15410 15410 0
221 20250213 162100 852603710 15410 15410 15410 15410 0
222 20250213 162000 852603710 15410 15410 15410 15410 0
223 20250213 161900 852603710 15410 15410 15410 15410 0
224 20250213 161800 852603710 15410 15410 15410 15410 0
225 20250213 161700 852603710 15410 15410 15410 15410 0
226 20250213 161600 852603710 15410 15410 15410 15410 0
227 20250213 161500 852603710 15410 15410 15410 15410 0
228 20250213 161400 852603710 15410 15410 15410 15410 0
229 20250213 161300 852603710 15410 15410 15410 15410 0
230 20250213 161200 852603710 15410 15410 15410 15410 0
231 20250213 161100 852603710 15410 15410 15410 15410 0
232 20250213 161000 852603710 15410 15410 15410 15410 0
233 20250213 160900 852603710 15410 15410 15410 15410 0
234 20250213 160800 852603710 15410 15410 15410 15410 0
235 20250213 160700 852603710 15410 15410 15410 15410 0
236 20250213 160600 852603710 15410 15410 15410 15410 0
237 20250213 160500 852603710 15410 15410 15410 15410 0
238 20250213 160400 852603710 15410 15410 15410 15410 0
239 20250213 160300 852603710 15410 15410 15410 15410 0
240 20250213 160200 852603710 15410 15410 15410 15410 0
241 20250213 160100 852603710 15410 15410 15410 15410 0
242 20250213 160000 852603710 15410 15410 15410 15410 2718
243 20250213 155900 852603710 15410 15410 15410 15410 0
244 20250213 155800 852603710 15410 15410 15410 15410 0
245 20250213 155700 852603710 15410 15410 15410 15410 0
246 20250213 155600 852603710 15410 15410 15410 15410 0
247 20250213 155500 852603710 15410 15410 15410 15410 0
248 20250213 155400 852603710 15410 15410 15410 15410 0
249 20250213 155300 852603710 15410 15410 15410 15410 0
250 20250213 155200 852603710 15410 15410 15410 15410 0
251 20250213 155100 852603710 15410 15410 15410 15410 0
252 20250213 155000 852603710 15410 15410 15410 15410 0
253 20250213 154900 852603710 15410 15410 15410 15410 0
254 20250213 154800 852603710 15410 15410 15410 15410 0
255 20250213 154700 852603710 15410 15410 15410 15410 0
256 20250213 154600 852603710 15410 15410 15410 15410 0
257 20250213 154500 852603710 15410 15410 15410 15410 0
258 20250213 154400 852603710 15410 15410 15410 15410 0
259 20250213 154300 852603710 15410 15410 15410 15410 0
260 20250213 154200 852603710 15410 15410 15410 15410 0
261 20250213 154100 852603710 15410 15410 15410 15410 0
262 20250213 154000 852603710 15410 15410 15410 15410 0
263 20250213 153900 852603710 15410 15410 15410 15410 0
264 20250213 153800 852603710 15410 15410 15410 15410 0
265 20250213 153700 852603710 15410 15410 15410 15410 0
266 20250213 153600 852603710 15410 15410 15410 15410 0
267 20250213 153500 852603710 15410 15410 15410 15410 0
268 20250213 153400 852603710 15410 15410 15410 15410 0
269 20250213 153300 852603710 15410 15410 15410 15410 0
270 20250213 153200 852603710 15410 15410 15410 15410 0
271 20250213 153100 852603710 15410 15410 15410 15410 0
272 20250213 153000 852603710 15410 15410 15410 15410 5436
273 20250213 152900 810719330 15450 15450 15450 15450 0
274 20250213 152800 810719330 15450 15450 15450 15450 0
275 20250213 152700 810719330 15450 15450 15450 15450 0
276 20250213 152600 810719330 15450 15450 15450 15450 0
277 20250213 152500 810719330 15450 15450 15450 15450 0
278 20250213 152400 810719330 15450 15450 15450 15450 0
279 20250213 152300 810719330 15450 15450 15450 15450 0
280 20250213 152200 810719330 15450 15450 15450 15450 0
281 20250213 152100 810719330 15450 15450 15450 15450 0
282 20250213 152000 810719330 15450 15450 15450 15450 0
283 20250213 151900 810719330 15450 15450 15450 15430 6
284 20250213 151800 810626650 15450 15390 15450 15390 751
285 20250213 151700 799061250 15400 15410 15420 15390 231
286 20250213 151600 795504530 15420 15430 15430 15410 76
287 20250213 151500 794333250 15420 15430 15440 15420 361
288 20250213 151400 788764900 15440 15440 15440 15430 1086
289 20250213 151300 772007850 15430 15430 15440 15430 44
290 20250213 151200 771328850 15440 15430 15440 15430 49
291 20250213 151100 770572720 15440 15430 15440 15430 87
292 20250213 151000 769230270 15420 15430 15440 15420 289
293 20250213 150900 764771740 15440 15440 15450 15430 50
294 20250213 150800 763999960 15450 15440 15450 15440 43
295 20250213 150700 763335990 15450 15440 15450 15440 99
296 20250213 150600 761807370 15450 15440 15450 15440 166
297 20250213 150500 759243010 15450 15440 15450 15440 36
298 20250213 150400 758687080 15450 15440 15450 15440 80
299 20250213 150300 757451390 15450 15440 15450 15440 40
300 20250213 150200 756833720 15450 15450 15450 15440 30
301 20250213 150100 756370470 15440 15450 15460 15440 532
302 20250213 150000 748152340 15460 15460 15470 15440 670
303 20250213 145900 737797750 15460 15460 15470 15460 51
304 20250213 145800 737009230 15470 15460 15470 15460 40
305 20250213 145700 736390790 15460 15460 15470 15460 63
306 20250213 145600 735416580 15470 15460 15470 15460 25
307 20250213 145500 735030060 15460 15470 15470 15460 37
308 20250213 145400 734458020 15460 15460 15470 15460 62
309 20250213 145300 733499480 15460 15460 15460 15450 3
310 20250213 145200 733453110 15460 15460 15460 15450 5
311 20250213 145100 733375840 15460 15450 15470 15450 117
312 20250213 145000 731567220 15460 15460 15460 15450 36
313 20250213 144900 731010710 15460 15460 15460 15450 6
314 20250213 144800 730917980 15450 15460 15470 15450 80
315 20250213 144700 729681180 15470 15460 15470 15460 4
316 20250213 144600 729619330 15470 15460 15470 15460 31
317 20250213 144500 729140050 15470 15470 15470 15460 22
318 20250213 144400 728799820 15470 15470 15470 15460 180
319 20250213 144300 726015960 15470 15460 15470 15460 5
320 20250213 144200 725938640 15470 15460 15470 15460 47
321 20250213 144100 725211990 15460 15450 15460 15450 2
322 20250213 144000 725181080 15460 15460 15460 15460 6
323 20250213 143900 725088320 15450 15460 15460 15450 25
324 20250213 143800 724701840 15460 15460 15460 15460 2
325 20250213 143700 724670920 15470 15470 15470 15460 20
326 20250213 143600 724361540 15470 15470 15470 15460 104
327 20250213 143500 722752680 15470 15460 15470 15460 44
328 20250213 143400 722072300 15470 15460 15470 15460 64
329 20250213 143300 721082640 15470 15460 15470 15460 4
330 20250213 143200 721020780 15470 15460 15470 15460 16
331 20250213 143100 720773390 15470 15460 15470 15460 5
332 20250213 143000 720696070 15470 15450 15470 15450 104
333 20250213 142900 719088550 15460 15450 15460 15450 23
334 20250213 142800 718733180 15460 15450 15460 15450 6
335 20250213 142700 718640460 15460 15450 15470 15450 14
336 20250213 142600 718424110 15470 15450 15470 15450 51
337 20250213 142500 717636140 15470 15460 15470 15460 6
338 20250213 142400 717543360 15470 15470 15470 15460 70
339 20250213 142300 716460470 15480 15470 15480 15470 56
340 20250213 142200 715594120 15480 15480 15480 15470 84
341 20250213 142100 714294610 15470 15480 15480 15470 15
342 20250213 142000 714062540 15470 15480 15480 15470 8
343 20250213 141900 713938720 15480 15470 15480 15470 19
344 20250213 141800 713644760 15480 15440 15480 15440 151
345 20250213 141700 711310870 15450 15440 15450 15440 4
346 20250213 141600 711249090 15460 15450 15460 15440 255
347 20250213 141500 707309310 15460 15450 15460 15450 133
348 20250213 141400 705254430 15460 15460 15460 15450 5
349 20250213 141300 705177160 15450 15450 15460 15450 24
350 20250213 141200 704806250 15460 15450 15460 15450 62
351 20250213 141100 703848130 15460 15460 15460 15450 444
352 20250213 141000 696984050 15470 15470 15470 15470 54
353 20250213 140900 696148670 15470 15460 15470 15460 3
354 20250213 140800 696102280 15470 15490 15490 15470 757
355 20250213 140700 684384560 15480 15480 15490 15480 4
356 20250213 140600 684322630 15490 15480 15490 15480 798
357 20250213 140500 671969570 15500 15500 15500 15490 22
358 20250213 140400 671628580 15500 15500 15500 15480 328
359 20250213 140300 666544640 15500 15500 15500 15490 61
360 20250213 140200 665599250 15500 15490 15500 15490 2
361 20250213 140100 665568260 15500 15480 15500 15480 5
362 20250213 140000 665490810 15480 15490 15500 15480 205
363 20250213 135900 662315370 15500 15500 15500 15490 3
364 20250213 135800 662268880 15490 15490 15500 15490 11
365 20250213 135700 662098410 15500 15490 15500 15480 27
366 20250213 135600 661679980 15500 15500 15500 15500 0
367 20250213 135500 661679980 15500 15480 15500 15480 99
368 20250213 135400 660146830 15480 15470 15480 15470 155
369 20250213 135300 657747460 15480 15470 15480 15470 87
370 20250213 135200 656400730 15480 15480 15480 15480 0
371 20250213 135100 656400730 15480 15470 15480 15460 129
372 20250213 135000 654405100 15470 15460 15470 15460 12
373 20250213 134900 654219550 15470 15460 15470 15460 5
374 20250213 134800 654142230 15470 15470 15470 15470 329
375 20250213 134700 649052600 15470 15460 15470 15460 54
376 20250213 134600 648217730 15470 15470 15470 15460 3
377 20250213 134500 648171330 15470 15460 15470 15460 5
378 20250213 134400 648094010 15470 15460 15470 15460 51
379 20250213 134300 647305540 15470 15470 15470 15460 14
380 20250213 134200 647089050 15460 15460 15470 15460 203
381 20250213 134100 643950170 15460 15450 15460 15450 5
382 20250213 134000 643872900 15460 15440 15460 15430 205
383 20250213 133900 640705680 15450 15450 15450 15450 5
384 20250213 133800 640628430 15450 15440 15450 15440 2
385 20250213 133700 640597540 15430 15430 15430 15430 2
386 20250213 133600 640566680 15450 15450 15450 15430 37
387 20250213 133500 639995070 15470 15450 15470 15440 109
388 20250213 133400 638310270 15440 15430 15440 15430 116
389 20250213 133300 636519250 15440 15430 15440 15430 32
390 20250213 133200 636025470 15440 15440 15440 15440 0
391 20250213 133100 636025470 15440 15430 15440 15430 36
392 20250213 133000 635469970 15450 15430 15450 15430 3
393 20250213 132900 635423660 15450 15450 15460 15430 92
394 20250213 132800 634002300 15460 15460 15460 15460 0
395 20250213 132700 634002300 15460 15450 15460 15450 5
396 20250213 132600 633925030 15460 15460 15470 15450 82
397 20250213 132500 632657440 15460 15460 15460 15440 109
398 20250213 132400 630974180 15460 15470 15470 15460 174
399 20250213 132300 628284130 15460 15460 15470 15460 11
400 20250213 132200 628114000 15460 15460 15470 15460 63
401 20250213 132100 627140010 15470 15460 15470 15460 14
402 20250213 132000 626923550 15470 15460 15470 15460 104
403 20250213 131900 625314690 15470 15450 15470 15450 418
404 20250213 131800 618854440 15460 15460 15460 15450 7
405 20250213 131700 618746240 15460 15450 15460 15450 85
406 20250213 131600 617432150 15460 15450 15460 15450 48
407 20250213 131500 616690320 15460 15450 15460 15450 1006
408 20250213 131400 601138590 15460 15450 15460 15440 485
409 20250213 131300 593647980 15460 15450 15460 15450 71
410 20250213 131200 592551000 15460 15450 15460 15450 23
411 20250213 131100 592195470 15460 15440 15460 15440 55
412 20250213 131000 591345700 15450 15430 15450 15430 301
413 20250213 130900 586698300 15440 15430 15440 15430 30
414 20250213 130800 586235330 15440 15430 15440 15430 2
415 20250213 130700 586204460 15440 15420 15440 15420 147
416 20250213 130600 583935200 15430 15430 15430 15420 13
417 20250213 130500 583734640 15430 15430 15430 15420 4
418 20250213 130400 583672940 15420 15440 15440 15420 7
419 20250213 130300 583564920 15440 15420 15440 15420 4
420 20250213 130200 583503210 15440 15440 15440 15430 22
421 20250213 130100 583163620 15440 15420 15440 15420 41
422 20250213 130000 582530790 15430 15430 15430 15420 114
423 20250213 125900 580771880 15430 15420 15430 15420 8
424 20250213 125800 580648480 15420 15440 15440 15420 51
425 20250213 125700 579861540 15440 15440 15440 15430 6
426 20250213 125600 579768940 15430 15420 15440 15420 58
427 20250213 125500 578874030 15430 15420 15430 15420 19
428 20250213 125400 578581040 15430 15430 15430 15420 6
429 20250213 125300 578488490 15430 15430 15450 15430 136
430 20250213 125200 576389970 15440 15430 15450 15430 11
431 20250213 125100 576220190 15450 15430 15460 15430 150
432 20250213 125000 573903760 15420 15420 15430 15420 7
433 20250213 124900 573795800 15430 15420 15430 15420 27
434 20250213 124800 573379230 15430 15430 15430 15420 16
435 20250213 124700 573132420 15430 15420 15430 15420 18
436 20250213 124600 572854840 15430 15410 15430 15400 1101
437 20250213 124500 555880960 15400 15400 15410 15400 76
438 20250213 124400 554710420 15390 15400 15400 15390 12
439 20250213 124300 554525690 15400 15390 15400 15390 238
440 20250213 124200 550862830 15390 15380 15390 15380 18
441 20250213 124100 550585890 15390 15380 15390 15380 9
442 20250213 124000 550447420 15390 15380 15390 15380 109
443 20250213 123900 548770960 15390 15380 15390 15380 4
444 20250213 123800 548709420 15390 15370 15390 15370 92
445 20250213 123700 547294200 15390 15370 15390 15370 4
446 20250213 123600 547232680 15390 15380 15390 15380 4
447 20250213 123500 547171150 15390 15380 15390 15380 62
448 20250213 123400 546217570 15380 15380 15390 15370 33
449 20250213 123300 545710090 15390 15370 15390 15370 91
450 20250213 123200 544310530 15380 15370 15380 15370 7
451 20250213 123100 544202900 15380 15370 15380 15370 10
452 20250213 123000 544049140 15380 15380 15380 15370 14
453 20250213 122900 543833860 15370 15360 15380 15360 280
454 20250213 122800 539530280 15370 15380 15380 15360 165
455 20250213 122700 536994700 15380 15370 15380 15360 311
456 20250213 122600 532214560 15380 15370 15380 15370 11
457 20250213 122500 532045430 15380 15370 15380 15370 50
458 20250213 122400 531276720 15380 15360 15380 15360 267
459 20250213 122300 527172960 15370 15360 15370 15360 166
460 20250213 122200 524621680 15370 15360 15370 15360 5
461 20250213 122100 524544860 15370 15370 15370 15350 84
462 20250213 122000 523254580 15350 15360 15360 15350 59
463 20250213 121900 522348360 15370 15370 15370 15360 583
464 20250213 121800 513391810 15380 15370 15380 15370 13
465 20250213 121700 513191920 15380 15380 15390 15370 118
466 20250213 121600 511377080 15390 15390 15390 15380 34
467 20250213 121500 510853830 15390 15380 15390 15380 267
468 20250213 121400 506744850 15380 15380 15380 15380 45
469 20250213 121300 506052750 15380 15380 15410 15380 1017
470 20250213 121200 490388820 15380 15380 15380 15380 13
471 20250213 121100 490188880 15380 15370 15380 15370 5
472 20250213 121000 490112000 15380 15370 15380 15370 317
473 20250213 120900 485236710 15370 15370 15370 15370 16
474 20250213 120800 484990790 15370 15360 15370 15360 298
475 20250213 120700 480410550 15360 15370 15370 15360 75
476 20250213 120600 479257830 15370 15370 15370 15360 29
477 20250213 120500 478812140 15370 15370 15370 15360 23
478 20250213 120400 478458650 15360 15360 15360 15360 15
479 20250213 120300 478228250 15370 15360 15370 15360 40
480 20250213 120200 477613500 15360 15360 15370 15360 228
481 20250213 120100 474109420 15360 15370 15370 15360 63
482 20250213 120000 473141380 15370 15360 15370 15360 222
483 20250213 115900 469729260 15380 15380 15380 15380 40
484 20250213 115800 469114060 15380 15350 15380 15350 978
485 20250213 115700 454083450 15350 15350 15350 15350 5
486 20250213 115600 454006700 15350 15350 15350 15350 17
487 20250213 115500 453745750 15350 15350 15350 15350 29
488 20250213 115400 453300600 15350 15350 15360 15350 28
489 20250213 115300 452870790 15350 15350 15350 15350 54
490 20250213 115200 452041890 15350 15350 15350 15350 5
491 20250213 115100 451965140 15350 15350 15350 15350 26
492 20250213 115000 451566040 15350 15350 15350 15350 24
493 20250213 114900 451197640 15360 15360 15360 15360 522
494 20250213 114800 443179720 15360 15360 15370 15360 651
495 20250213 114700 433180050 15350 15340 15350 15330 294
496 20250213 114600 428669460 15340 15350 15350 15340 33
497 20250213 114500 428163230 15360 15340 15360 15340 151
498 20250213 114400 425845020 15340 15340 15340 15340 3
499 20250213 114300 425799000 15340 15340 15350 15340 125
500 20250213 114200 423880410 15340 15340 15340 15340 3
501 20250213 114100 423834390 15350 15340 15350 15340 85
502 20250213 114000 422529780 15340 15340 15340 15340 13
503 20250213 113900 422330360 15340 15340 15340 15340 269
504 20250213 113800 418203900 15340 15340 15340 15340 168
505 20250213 113700 415626780 15340 15340 15350 15340 4
506 20250213 113600 415565410 15350 15340 15350 15340 105
507 20250213 113500 413954700 15350 15350 15350 15340 31
508 20250213 113400 413478990 15340 15340 15340 15340 5
509 20250213 113300 413402290 15340 15340 15340 15340 165
510 20250213 113200 410871190 15350 15350 15350 15350 512
511 20250213 113100 403011990 15350 15350 15350 15350 16
512 20250213 113000 402766390 15350 15350 15350 15350 13
513 20250213 112900 402566840 15350 15350 15360 15350 73
514 20250213 112800 401445890 15350 15350 15350 15350 20
515 20250213 112700 401138890 15350 15350 15350 15350 13
516 20250213 112600 400939340 15350 15350 15360 15350 42
517 20250213 112500 400294290 15350 15350 15350 15350 113
518 20250213 112400 398559740 15350 15350 15350 15350 325
519 20250213 112300 393570990 15350 15360 15360 15350 3
520 20250213 112200 393524930 15350 15350 15350 15350 274
521 20250213 112100 389319030 15350 15370 15370 15350 105
522 20250213 112000 387705260 15350 15360 15360 15350 484
523 20250213 111900 380274430 15360 15360 15360 15360 70
524 20250213 111800 379199230 15360 15360 15360 15360 46
525 20250213 111700 378492670 15360 15350 15360 15350 291
526 20250213 111600 374023030 15350 15350 15350 15350 13
527 20250213 111500 373823480 15350 15350 15360 15330 2628
528 20250213 111400 333503800 15360 15360 15360 15350 87
529 20250213 111300 332167490 15360 15360 15370 15350 131
530 20250213 111200 330155450 15350 15360 15360 15350 19
531 20250213 111100 329863760 15360 15360 15360 15360 60
532 20250213 111000 328942160 15350 15350 15350 15350 3
533 20250213 110900 328896110 15360 15360 15360 15360 6
534 20250213 110800 328803950 15380 15350 15380 15350 445
535 20250213 110700 321962710 15360 15350 15360 15350 11
536 20250213 110600 321793760 15350 15350 15350 15350 50
537 20250213 110500 321026260 15370 15360 15370 15360 95
538 20250213 110400 319566460 15360 15360 15360 15360 15
539 20250213 110300 319336060 15360 15360 15360 15360 2
540 20250213 110200 319305340 15360 15360 15360 15360 1
541 20250213 110100 319289980 15360 15360 15360 15360 37
542 20250213 110000 318721660 15360 15360 15360 15360 1
543 20250213 105900 318706300 15360 15370 15370 15360 216
544 20250213 105800 315388440 15380 15370 15380 15370 3
545 20250213 105700 315342320 15370 15370 15370 15370 39
546 20250213 105600 314742890 15370 15370 15370 15370 11
547 20250213 105500 314573820 15370 15370 15370 15360 67
548 20250213 105400 313544050 15360 15360 15360 15360 4
549 20250213 105300 313482610 15360 15360 15360 15360 71
550 20250213 105200 312392050 15350 15350 15350 15350 27
551 20250213 105100 311977600 15350 15350 15350 15350 11
552 20250213 105000 311808750 15350 15350 15350 15350 18
553 20250213 104900 311532450 15350 15350 15350 15350 467
554 20250213 104800 304364000 15350 15350 15350 15350 14
555 20250213 104700 304149100 15350 15350 15350 15350 146
556 20250213 104600 301908000 15350 15350 15350 15350 15
557 20250213 104500 301677750 15360 15350 15360 15350 883
558 20250213 104400 288123650 15340 15340 15340 15340 2
559 20250213 104300 288092970 15340 15340 15340 15340 12
560 20250213 104200 287908890 15340 15340 15340 15340 16
561 20250213 104100 287663450 15340 15340 15340 15340 501
562 20250213 104000 279978110 15340 15340 15340 15340 15
563 20250213 103900 279748010 15350 15340 15350 15340 18
564 20250213 103800 279471720 15340 15340 15340 15340 14
565 20250213 103700 279256960 15340 15340 15340 15340 2
566 20250213 103600 279226280 15340 15340 15340 15340 16
567 20250213 103500 278980840 15340 15340 15350 15340 8
568 20250213 103400 278858090 15350 15350 15350 15350 6
569 20250213 103300 278765990 15340 15340 15340 15340 3
570 20250213 103200 278719970 15350 15350 15350 15350 166
571 20250213 103100 276171870 15340 15340 15340 15340 14
572 20250213 103000 275957110 15340 15350 15350 15340 109
573 20250213 102900 274284680 15340 15350 15350 15340 14
574 20250213 102800 274069790 15360 15350 15360 15350 2
575 20250213 102700 274039080 15340 15350 15350 15340 51
576 20250213 102600 273256320 15350 15350 15350 15350 2
577 20250213 102500 273225620 15360 15340 15360 15340 575
578 20250213 102400 264398850 15340 15340 15340 15340 0
579 20250213 102300 264398850 15340 15340 15340 15340 51
580 20250213 102200 263616510 15340 15340 15340 15340 0
581 20250213 102100 263616510 15340 15340 15340 15340 2
582 20250213 102000 263585830 15340 15350 15350 15340 100
583 20250213 101900 262051820 15340 15340 15350 15340 48
584 20250213 101800 261315280 15350 15350 15350 15350 11
585 20250213 101700 261146430 15340 15370 15370 15340 1636
586 20250213 101600 236021910 15360 15370 15370 15360 167
587 20250213 101500 233455320 15370 15370 15370 15370 103
588 20250213 101400 231872210 15380 15380 15380 15380 1
589 20250213 101300 231856830 15370 15370 15370 15370 65
590 20250213 101200 230857780 15360 15360 15360 15360 23
591 20250213 101100 230504500 15370 15370 15370 15370 0
592 20250213 101000 230504500 15370 15360 15370 15360 9
593 20250213 100900 230366190 15370 15360 15370 15360 168
594 20250213 100800 227785530 15360 15360 15360 15360 183
595 20250213 100700 224974650 15360 15360 15360 15360 286
596 20250213 100600 220581690 15360 15360 15360 15360 121
597 20250213 100500 218723130 15350 15360 15360 15350 12
598 20250213 100400 218538830 15350 15350 15360 15350 15
599 20250213 100300 218308540 15360 15360 15360 15360 36
600 20250213 100200 217755580 15360 15360 15360 15350 64
601 20250213 100100 216772590 15350 15360 15360 15350 350
602 20250213 100000 211397600 15360 15360 15360 15360 362
603 20250213 095900 205837280 15360 15380 15380 15360 597
604 20250213 095800 196662480 15380 15400 15400 15380 1039
605 20250213 095700 180667290 15390 15390 15390 15390 31
606 20250213 095600 180190200 15390 15400 15400 15390 45
607 20250213 095500 179497350 15390 15390 15390 15390 72
608 20250213 095400 178389270 15390 15400 15400 15390 116
609 20250213 095300 176602990 15390 15390 15390 15390 4
610 20250213 095200 176541430 15400 15390 15400 15380 680
611 20250213 095100 166078800 15400 15400 15400 15390 305
612 20250213 095000 161381810 15390 15410 15410 15390 454
613 20250213 094900 154389350 15400 15400 15410 15400 74
614 20250213 094800 153249670 15400 15400 15400 15400 3
615 20250213 094700 153203470 15400 15410 15410 15400 51
616 20250213 094600 152417680 15410 15420 15420 15410 141
617 20250213 094500 150244820 15420 15410 15420 15410 21
618 20250213 094400 149921170 15420 15410 15420 15410 97
619 20250213 094300 148426260 15400 15400 15400 15390 193
620 20250213 094200 145454070 15390 15400 15400 15390 252
621 20250213 094100 141574790 15390 15400 15400 15390 17
622 20250213 094000 141313150 15390 15390 15390 15390 0
623 20250213 093900 141313150 15390 15410 15410 15390 830
624 20250213 093800 128526940 15420 15410 15420 15410 9
625 20250213 093700 128388190 15420 15420 15420 15420 55
626 20250213 093600 127540090 15410 15410 15410 15410 0
627 20250213 093500 127540090 15410 15410 15410 15410 134
628 20250213 093400 125475150 15410 15400 15410 15400 4
629 20250213 093300 125413540 15410 15410 15410 15410 0
630 20250213 093200 125413540 15410 15400 15410 15400 126
631 20250213 093100 123471900 15400 15400 15400 15400 16
632 20250213 093000 123225500 15400 15410 15410 15400 81
633 20250213 092900 121977300 15420 15420 15420 15420 15
634 20250213 092800 121746000 15420 15420 15420 15420 0
635 20250213 092700 121746000 15420 15410 15420 15410 42
636 20250213 092600 121098770 15400 15400 15400 15400 212
637 20250213 092500 117833970 15410 15410 15420 15410 149
638 20250213 092400 115536510 15400 15410 15410 15400 104
639 20250213 092300 113933910 15400 15400 15400 15400 15
640 20250213 092200 113702910 15390 15390 15390 15380 385
641 20250213 092100 107780230 15390 15390 15390 15390 197
642 20250213 092000 104748400 15390 15410 15410 15390 17
643 20250213 091900 104486530 15400 15380 15400 15380 119
644 20250213 091800 102655220 15390 15410 15430 15380 551
645 20250213 091700 94168880 15400 15410 15410 15400 126
646 20250213 091600 92227440 15400 15410 15410 15400 20
647 20250213 091500 91919340 15410 15400 15410 15400 12
648 20250213 091400 91734430 15410 15410 15410 15410 7
649 20250213 091300 91626560 15460 15410 15460 15410 109
650 20250213 091200 89944070 15410 15430 15470 15410 940
651 20250213 091100 75452740 15430 15460 15460 15430 249
652 20250213 091000 71605860 15470 15490 15510 15460 221
653 20250213 090900 68182680 15490 15450 15490 15450 622
654 20250213 090800 58562810 15460 15440 15460 15440 102
655 20250213 090700 56987250 15350 15330 15450 15330 72
656 20250213 090600 55876590 15300 15430 15470 15300 2066
657 20250213 090500 24055160 15420 15400 15420 15400 231
658 20250213 090400 20493970 15390 15410 15420 15390 113
659 20250213 090300 18752260 15390 15420 15420 15390 497
660 20250213 090200 11098580 15420 15420 15420 15400 228
661 20250213 090100 7584640 15420 15420 15420 15420 36
662 20250213 090000 7029520 15440 15410 15440 15410 456