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

690
143160/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,202800,122842690,16090,16090,16090,16090,337
20250213,202700,122842690,16090,16090,16090,16090,0
20250213,202600,122842690,16090,16090,16090,16090,0
20250213,202500,122842690,16090,16090,16090,16090,0
20250213,202400,122842690,16090,16090,16090,16090,0
20250213,202300,122842690,16090,16090,16090,16090,0
20250213,202200,122842690,16090,16090,16090,16090,0
20250213,202100,122842690,16090,16090,16090,16090,0
20250213,202000,122842690,16090,16090,16090,16090,0
20250213,201900,122842690,16090,16090,16090,16090,0
20250213,201800,122842690,16090,16090,16090,16090,0
20250213,201700,122842690,16090,16090,16090,16090,0
20250213,201600,122842690,16090,16090,16090,16090,0
20250213,201500,122842690,16090,16090,16090,16090,0
20250213,201400,122842690,16090,16090,16090,16090,0
20250213,201300,122842690,16090,16090,16090,16090,0
20250213,201200,122842690,16090,16090,16090,16090,0
20250213,201100,122842690,16090,16090,16090,16090,0
20250213,201000,122842690,16090,16090,16090,16090,0
20250213,200900,122842690,16090,16090,16090,16090,0
20250213,200800,122842690,16090,16090,16090,16090,0
20250213,200700,122842690,16090,16090,16090,16090,0
20250213,200600,122842690,16090,16090,16090,16090,0
20250213,200500,122842690,16090,16090,16090,16090,0
20250213,200400,122842690,16090,16090,16090,16090,0
20250213,200300,122842690,16090,16090,16090,16090,0
20250213,200200,122842690,16090,16090,16090,16090,0
20250213,200100,122842690,16090,16090,16090,16090,0
20250213,200000,122842690,16090,16090,16090,16090,0
20250213,195900,122842690,16090,16090,16090,16090,0
20250213,195800,122842690,16090,16090,16090,16090,337
20250213,195700,122842690,16090,16090,16090,16090,0
20250213,195600,122842690,16090,16090,16090,16090,0
20250213,195500,122842690,16090,16090,16090,16090,0
20250213,195400,122842690,16090,16090,16090,16090,0
20250213,195300,122842690,16090,16090,16090,16090,0
20250213,195200,122842690,16090,16090,16090,16090,0
20250213,195100,122842690,16090,16090,16090,16090,0
20250213,195000,122842690,16090,16090,16090,16090,0
20250213,194900,122842690,16090,16090,16090,16090,0
20250213,194800,122842690,16090,16090,16090,16090,0
20250213,194700,122842690,16090,16090,16090,16090,0
20250213,194600,122842690,16090,16090,16090,16090,0
20250213,194500,122842690,16090,16090,16090,16090,0
20250213,194400,122842690,16090,16090,16090,16090,0
20250213,194300,122842690,16090,16090,16090,16090,0
20250213,194200,122842690,16090,16090,16090,16090,0
20250213,194100,122842690,16090,16090,16090,16090,0
20250213,194000,122842690,16090,16090,16090,16090,0
20250213,193900,122842690,16090,16090,16090,16090,0
20250213,193800,122842690,16090,16090,16090,16090,0
20250213,193700,122842690,16090,16090,16090,16090,0
20250213,193600,122842690,16090,16090,16090,16090,0
20250213,193500,122842690,16090,16090,16090,16090,0
20250213,193400,122842690,16090,16090,16090,16090,0
20250213,193300,122842690,16090,16090,16090,16090,0
20250213,193200,122842690,16090,16090,16090,16090,0
20250213,193100,122842690,16090,16090,16090,16090,0
20250213,193000,122842690,16090,16090,16090,16090,0
20250213,192900,122842690,16090,16090,16090,16090,0
20250213,192800,122842690,16090,16090,16090,16090,337
20250213,192700,122842690,16090,16090,16090,16090,0
20250213,192600,122842690,16090,16090,16090,16090,0
20250213,192500,122842690,16090,16090,16090,16090,0
20250213,192400,122842690,16090,16090,16090,16090,0
20250213,192300,122842690,16090,16090,16090,16090,0
20250213,192200,122842690,16090,16090,16090,16090,0
20250213,192100,122842690,16090,16090,16090,16090,0
20250213,192000,122842690,16090,16090,16090,16090,0
20250213,191900,122842690,16090,16090,16090,16090,0
20250213,191800,122842690,16090,16090,16090,16090,0
20250213,191700,122842690,16090,16090,16090,16090,0
20250213,191600,122842690,16090,16090,16090,16090,0
20250213,191500,122842690,16090,16090,16090,16090,0
20250213,191400,122842690,16090,16090,16090,16090,0
20250213,191300,122842690,16090,16090,16090,16090,0
20250213,191200,122842690,16090,16090,16090,16090,0
20250213,191100,122842690,16090,16090,16090,16090,0
20250213,191000,122842690,16090,16090,16090,16090,0
20250213,190900,122842690,16090,16090,16090,16090,0
20250213,190800,122842690,16090,16090,16090,16090,0
20250213,190700,122842690,16090,16090,16090,16090,0
20250213,190600,122842690,16090,16090,16090,16090,0
20250213,190500,122842690,16090,16090,16090,16090,0
20250213,190400,122842690,16090,16090,16090,16090,0
20250213,190300,122842690,16090,16090,16090,16090,0
20250213,190200,122842690,16090,16090,16090,16090,0
20250213,190100,122842690,16090,16090,16090,16090,0
20250213,190000,122842690,16090,16090,16090,16090,0
20250213,185900,122842690,16090,16090,16090,16090,0
20250213,185800,122842690,16090,16090,16090,16090,337
20250213,185700,122842690,16090,16090,16090,16090,0
20250213,185600,122842690,16090,16090,16090,16090,0
20250213,185500,122842690,16090,16090,16090,16090,0
20250213,185400,122842690,16090,16090,16090,16090,0
20250213,185300,122842690,16090,16090,16090,16090,0
20250213,185200,122842690,16090,16090,16090,16090,0
20250213,185100,122842690,16090,16090,16090,16090,0
20250213,185000,122842690,16090,16090,16090,16090,0
20250213,184900,122842690,16090,16090,16090,16090,0
20250213,184800,122842690,16090,16090,16090,16090,0
20250213,184700,122842690,16090,16090,16090,16090,0
20250213,184600,122842690,16090,16090,16090,16090,0
20250213,184500,122842690,16090,16090,16090,16090,0
20250213,184400,122842690,16090,16090,16090,16090,0
20250213,184300,122842690,16090,16090,16090,16090,0
20250213,184200,122842690,16090,16090,16090,16090,0
20250213,184100,122842690,16090,16090,16090,16090,0
20250213,184000,122842690,16090,16090,16090,16090,0
20250213,183900,122842690,16090,16090,16090,16090,0
20250213,183800,122842690,16090,16090,16090,16090,0
20250213,183700,122842690,16090,16090,16090,16090,0
20250213,183600,122842690,16090,16090,16090,16090,0
20250213,183500,122842690,16090,16090,16090,16090,0
20250213,183400,122842690,16090,16090,16090,16090,0
20250213,183300,122842690,16090,16090,16090,16090,0
20250213,183200,122842690,16090,16090,16090,16090,0
20250213,183100,122842690,16090,16090,16090,16090,0
20250213,183000,122842690,16090,16090,16090,16090,0
20250213,182900,122842690,16090,16090,16090,16090,0
20250213,182800,122842690,16090,16090,16090,16090,337
20250213,182700,122842690,16090,16090,16090,16090,0
20250213,182600,122842690,16090,16090,16090,16090,0
20250213,182500,122842690,16090,16090,16090,16090,0
20250213,182400,122842690,16090,16090,16090,16090,0
20250213,182300,122842690,16090,16090,16090,16090,0
20250213,182200,122842690,16090,16090,16090,16090,0
20250213,182100,122842690,16090,16090,16090,16090,0
20250213,182000,122842690,16090,16090,16090,16090,0
20250213,181900,122842690,16090,16090,16090,16090,0
20250213,181800,122842690,16090,16090,16090,16090,0
20250213,181700,122842690,16090,16090,16090,16090,0
20250213,181600,122842690,16090,16090,16090,16090,0
20250213,181500,122842690,16090,16090,16090,16090,0
20250213,181400,122842690,16090,16090,16090,16090,0
20250213,181300,122842690,16090,16090,16090,16090,0
20250213,181200,122842690,16090,16090,16090,16090,0
20250213,181100,122842690,16090,16090,16090,16090,0
20250213,181000,122842690,16090,16090,16090,16090,0
20250213,180900,122842690,16090,16090,16090,16090,0
20250213,180800,122842690,16090,16090,16090,16090,0
20250213,180700,122842690,16090,16090,16090,16090,0
20250213,180600,122842690,16090,16090,16090,16090,0
20250213,180500,122842690,16090,16090,16090,16090,0
20250213,180400,122842690,16090,16090,16090,16090,0
20250213,180300,122842690,16090,16090,16090,16090,0
20250213,180200,122842690,16090,16090,16090,16090,0
20250213,180100,122842690,16090,16090,16090,16090,0
20250213,180000,122842690,16090,16090,16090,16090,0
20250213,175900,122842690,16090,16090,16090,16090,0
20250213,175800,122842690,16090,16090,16090,16090,337
20250213,175700,122842690,16090,16090,16090,16090,0
20250213,175600,122842690,16090,16090,16090,16090,0
20250213,175500,122842690,16090,16090,16090,16090,0
20250213,175400,122842690,16090,16090,16090,16090,0
20250213,175300,122842690,16090,16090,16090,16090,0
20250213,175200,122842690,16090,16090,16090,16090,0
20250213,175100,122842690,16090,16090,16090,16090,0
20250213,175000,122842690,16090,16090,16090,16090,0
20250213,174900,122842690,16090,16090,16090,16090,0
20250213,174800,122842690,16090,16090,16090,16090,0
20250213,174700,122842690,16090,16090,16090,16090,0
20250213,174600,122842690,16090,16090,16090,16090,0
20250213,174500,122842690,16090,16090,16090,16090,0
20250213,174400,122842690,16090,16090,16090,16090,0
20250213,174300,122842690,16090,16090,16090,16090,0
20250213,174200,122842690,16090,16090,16090,16090,0
20250213,174100,122842690,16090,16090,16090,16090,0
20250213,174000,122842690,16090,16090,16090,16090,0
20250213,173900,122842690,16090,16090,16090,16090,0
20250213,173800,122842690,16090,16090,16090,16090,0
20250213,173700,122842690,16090,16090,16090,16090,0
20250213,173600,122842690,16090,16090,16090,16090,0
20250213,173500,122842690,16090,16090,16090,16090,0
20250213,173400,122842690,16090,16090,16090,16090,0
20250213,173300,122842690,16090,16090,16090,16090,0
20250213,173200,122842690,16090,16090,16090,16090,0
20250213,173100,122842690,16090,16090,16090,16090,0
20250213,173000,122842690,16090,16090,16090,16090,0
20250213,172900,122842690,16090,16090,16090,16090,0
20250213,172800,122842690,16090,16090,16090,16090,337
20250213,172700,122842690,16090,16090,16090,16090,0
20250213,172600,122842690,16090,16090,16090,16090,0
20250213,172500,122842690,16090,16090,16090,16090,0
20250213,172400,122842690,16090,16090,16090,16090,0
20250213,172300,122842690,16090,16090,16090,16090,0
20250213,172200,122842690,16090,16090,16090,16090,0
20250213,172100,122842690,16090,16090,16090,16090,0
20250213,172000,122842690,16090,16090,16090,16090,0
20250213,171900,122842690,16090,16090,16090,16090,0
20250213,171800,122842690,16090,16090,16090,16090,0
20250213,171700,122842690,16090,16090,16090,16090,0
20250213,171600,122842690,16090,16090,16090,16090,0
20250213,171500,122842690,16090,16090,16090,16090,0
20250213,171400,122842690,16090,16090,16090,16090,0
20250213,171300,122842690,16090,16090,16090,16090,0
20250213,171200,122842690,16090,16090,16090,16090,0
20250213,171100,122842690,16090,16090,16090,16090,0
20250213,171000,122842690,16090,16090,16090,16090,0
20250213,170900,122842690,16090,16090,16090,16090,0
20250213,170800,122842690,16090,16090,16090,16090,0
20250213,170700,122842690,16090,16090,16090,16090,0
20250213,170600,122842690,16090,16090,16090,16090,0
20250213,170500,122842690,16090,16090,16090,16090,0
20250213,170400,122842690,16090,16090,16090,16090,0
20250213,170300,122842690,16090,16090,16090,16090,0
20250213,170200,122842690,16090,16090,16090,16090,0
20250213,170100,122842690,16090,16090,16090,16090,0
20250213,170000,122842690,16090,16090,16090,16090,0
20250213,165900,122842690,16090,16090,16090,16090,0
20250213,165800,122842690,16090,16090,16090,16090,337
20250213,165700,122842690,16090,16090,16090,16090,0
20250213,165600,122842690,16090,16090,16090,16090,0
20250213,165500,122842690,16090,16090,16090,16090,0
20250213,165400,122842690,16090,16090,16090,16090,0
20250213,165300,122842690,16090,16090,16090,16090,0
20250213,165200,122842690,16090,16090,16090,16090,0
20250213,165100,122842690,16090,16090,16090,16090,0
20250213,165000,122842690,16090,16090,16090,16090,0
20250213,164900,122842690,16090,16090,16090,16090,0
20250213,164800,122842690,16090,16090,16090,16090,0
20250213,164700,122842690,16090,16090,16090,16090,0
20250213,164600,122842690,16090,16090,16090,16090,0
20250213,164500,122842690,16090,16090,16090,16090,0
20250213,164400,122842690,16090,16090,16090,16090,0
20250213,164300,122842690,16090,16090,16090,16090,0
20250213,164200,122842690,16090,16090,16090,16090,0
20250213,164100,122842690,16090,16090,16090,16090,0
20250213,164000,122842690,16090,16090,16090,16090,0
20250213,163900,122842690,16090,16090,16090,16090,0
20250213,163800,122842690,16090,16090,16090,16090,0
20250213,163700,122842690,16090,16090,16090,16090,0
20250213,163600,122842690,16090,16090,16090,16090,0
20250213,163500,122842690,16090,16090,16090,16090,0
20250213,163400,122842690,16090,16090,16090,16090,0
20250213,163300,122842690,16090,16090,16090,16090,0
20250213,163200,122842690,16090,16090,16090,16090,0
20250213,163100,122842690,16090,16090,16090,16090,0
20250213,163000,122842690,16090,16090,16090,16090,0
20250213,162900,122842690,16090,16090,16090,16090,0
20250213,162800,122842690,16090,16090,16090,16090,337
20250213,162700,122842690,16090,16090,16090,16090,0
20250213,162600,122842690,16090,16090,16090,16090,0
20250213,162500,122842690,16090,16090,16090,16090,0
20250213,162400,122842690,16090,16090,16090,16090,0
20250213,162300,122842690,16090,16090,16090,16090,0
20250213,162200,122842690,16090,16090,16090,16090,0
20250213,162100,122842690,16090,16090,16090,16090,0
20250213,162000,122842690,16090,16090,16090,16090,0
20250213,161900,122842690,16090,16090,16090,16090,0
20250213,161800,122842690,16090,16090,16090,16090,0
20250213,161700,122842690,16090,16090,16090,16090,0
20250213,161600,122842690,16090,16090,16090,16090,0
20250213,161500,122842690,16090,16090,16090,16090,0
20250213,161400,122842690,16090,16090,16090,16090,0
20250213,161300,122842690,16090,16090,16090,16090,0
20250213,161200,122842690,16090,16090,16090,16090,0
20250213,161100,122842690,16090,16090,16090,16090,0
20250213,161000,122842690,16090,16090,16090,16090,0
20250213,160900,122842690,16090,16090,16090,16090,0
20250213,160800,122842690,16090,16090,16090,16090,0
20250213,160700,122842690,16090,16090,16090,16090,0
20250213,160600,122842690,16090,16090,16090,16090,0
20250213,160500,122842690,16090,16090,16090,16090,0
20250213,160400,122842690,16090,16090,16090,16090,0
20250213,160300,122842690,16090,16090,16090,16090,0
20250213,160200,122842690,16090,16090,16090,16090,0
20250213,160100,122842690,16090,16090,16090,16090,0
20250213,160000,122842690,16090,16090,16090,16090,0
20250213,155900,122842690,16090,16090,16090,16090,0
20250213,155800,122842690,16090,16090,16090,16090,337
20250213,155700,122842690,16090,16090,16090,16090,0
20250213,155600,122842690,16090,16090,16090,16090,0
20250213,155500,122842690,16090,16090,16090,16090,0
20250213,155400,122842690,16090,16090,16090,16090,0
20250213,155300,122842690,16090,16090,16090,16090,0
20250213,155200,122842690,16090,16090,16090,16090,0
20250213,155100,122842690,16090,16090,16090,16090,0
20250213,155000,122842690,16090,16090,16090,16090,0
20250213,154900,122842690,16090,16090,16090,16090,0
20250213,154800,122842690,16090,16090,16090,16090,0
20250213,154700,122842690,16090,16090,16090,16090,0
20250213,154600,122842690,16090,16090,16090,16090,0
20250213,154500,122842690,16090,16090,16090,16090,0
20250213,154400,122842690,16090,16090,16090,16090,0
20250213,154300,122842690,16090,16090,16090,16090,0
20250213,154200,122842690,16090,16090,16090,16090,0
20250213,154100,122842690,16090,16090,16090,16090,0
20250213,154000,122842690,16090,16090,16090,16090,0
20250213,153900,122842690,16090,16090,16090,16090,0
20250213,153800,122842690,16090,16090,16090,16090,0
20250213,153700,122842690,16090,16090,16090,16090,0
20250213,153600,122842690,16090,16090,16090,16090,0
20250213,153500,122842690,16090,16090,16090,16090,0
20250213,153400,122842690,16090,16090,16090,16090,0
20250213,153300,122842690,16090,16090,16090,16090,0
20250213,153200,122842690,16090,16090,16090,16090,0
20250213,153100,122842690,16090,16090,16090,16090,0
20250213,153000,122842690,16090,16090,16090,16090,337
20250213,152900,117420360,16070,16070,16070,16070,0
20250213,152800,117420360,16070,16070,16070,16070,0
20250213,152700,117420360,16070,16070,16070,16070,0
20250213,152600,117420360,16070,16070,16070,16070,0
20250213,152500,117420360,16070,16070,16070,16070,0
20250213,152400,117420360,16070,16070,16070,16070,0
20250213,152300,117420360,16070,16070,16070,16070,0
20250213,152200,117420360,16070,16070,16070,16070,0
20250213,152100,117420360,16070,16070,16070,16070,0
20250213,152000,117420360,16070,16070,16070,16070,0
20250213,151900,117420360,16070,16060,16070,16020,52
20250213,151800,116585930,16070,16070,16070,16070,0
20250213,151700,116585930,16070,16070,16070,16070,0
20250213,151600,116585930,16070,16070,16070,16070,0
20250213,151500,116585930,16070,16070,16070,16070,0
20250213,151400,116585930,16070,16060,16070,16060,3
20250213,151300,116537730,16020,16030,16030,16020,309
20250213,151200,111587140,16070,16070,16070,16070,0
20250213,151100,111587140,16070,16070,16070,16070,0
20250213,151000,111587140,16070,16070,16070,16070,0
20250213,150900,111587140,16070,16070,16070,16070,0
20250213,150800,111587140,16070,16070,16070,16070,0
20250213,150700,111587140,16070,16060,16070,16060,3
20250213,150600,111538940,16070,16070,16070,16070,0
20250213,150500,111538940,16070,16060,16070,16060,3
20250213,150400,111490740,16060,16060,16060,16060,0
20250213,150300,111490740,16060,16060,16060,16060,23
20250213,150200,111121360,16070,16070,16070,16070,0
20250213,150100,111121360,16070,16070,16070,16070,0
20250213,150000,111121360,16070,16070,16070,16070,1
20250213,145900,111105290,16070,16070,16070,16070,0
20250213,145800,111105290,16070,16070,16070,16070,0
20250213,145700,111105290,16070,16070,16070,16070,0
20250213,145600,111105290,16070,16070,16070,16070,0
20250213,145500,111105290,16070,16070,16070,16070,1
20250213,145400,111089220,16070,16070,16070,16070,1
20250213,145300,111073150,16070,16070,16070,16070,0
20250213,145200,111073150,16070,16070,16070,16070,0
20250213,145100,111073150,16070,16070,16070,16070,0
20250213,145000,111073150,16070,16070,16070,16070,0
20250213,144900,111073150,16070,16070,16070,16070,0
20250213,144800,111073150,16070,16070,16070,16070,0
20250213,144700,111073150,16070,16070,16080,16070,3
20250213,144600,111024930,16070,16070,16070,16070,0
20250213,144500,111024930,16070,16070,16070,16070,1
20250213,144400,111008860,16090,16090,16090,16090,0
20250213,144300,111008860,16090,16090,16090,16090,0
20250213,144200,111008860,16090,16090,16090,16090,0
20250213,144100,111008860,16090,16090,16090,16090,0
20250213,144000,111008860,16090,16090,16090,16090,0
20250213,143900,111008860,16090,16090,16090,16090,0
20250213,143800,111008860,16090,16090,16090,16090,0
20250213,143700,111008860,16090,16090,16090,16090,0
20250213,143600,111008860,16090,16070,16090,16070,4
20250213,143500,110944560,16070,16070,16070,16070,0
20250213,143400,110944560,16070,16070,16070,16070,0
20250213,143300,110944560,16070,16070,16070,16070,0
20250213,143200,110944560,16070,16070,16070,16070,0
20250213,143100,110944560,16070,16060,16070,16060,5
20250213,143000,110864250,16060,16060,16060,16060,0
20250213,142900,110864250,16060,16060,16060,16060,2
20250213,142800,110832130,16040,16040,16040,16040,0
20250213,142700,110832130,16040,16040,16040,16040,0
20250213,142600,110832130,16040,16040,16040,16040,0
20250213,142500,110832130,16040,16040,16040,16040,0
20250213,142400,110832130,16040,16040,16040,16040,0
20250213,142300,110832130,16040,16040,16040,16040,10
20250213,142200,110671730,16060,16050,16060,16050,3
20250213,142100,110623570,16030,16030,16030,16030,0
20250213,142000,110623570,16030,16030,16030,16030,0
20250213,141900,110623570,16030,16030,16030,16030,0
20250213,141800,110623570,16030,16030,16030,16030,0
20250213,141700,110623570,16030,16030,16030,16030,0
20250213,141600,110623570,16030,16030,16030,16030,0
20250213,141500,110623570,16030,16050,16050,16030,50
20250213,141400,109821780,16050,16050,16050,16050,3
20250213,141300,109773630,16080,16080,16080,16080,0
20250213,141200,109773630,16080,16070,16080,16050,14
20250213,141100,109548730,16070,16070,16070,16070,0
20250213,141000,109548730,16070,16070,16070,16070,0
20250213,140900,109548730,16070,16070,16070,16070,12
20250213,140800,109355890,16080,16080,16080,16080,0
20250213,140700,109355890,16080,16080,16080,16080,0
20250213,140600,109355890,16080,16070,16080,16070,3
20250213,140500,109307660,16110,16110,16110,16110,0
20250213,140400,109307660,16110,16110,16110,16110,0
20250213,140300,109307660,16110,16110,16110,16110,0
20250213,140200,109307660,16110,16110,16110,16110,0
20250213,140100,109307660,16110,16110,16110,16110,0
20250213,140000,109307660,16110,16110,16110,16110,0
20250213,135900,109307660,16110,16110,16110,16110,0
20250213,135800,109307660,16110,16060,16110,16060,8
20250213,135700,109178940,16110,16100,16110,16060,3
20250213,135600,109130670,16110,16110,16110,16110,1
20250213,135500,109114560,16050,16050,16050,16050,2
20250213,135400,109082460,16060,16060,16100,16060,3
20250213,135300,109034240,16110,16100,16110,16060,5
20250213,135200,108953810,16060,16110,16120,16060,78
20250213,135100,107697560,16120,16060,16120,16060,15
20250213,135000,107456370,16050,16050,16050,16050,0
20250213,134900,107456370,16050,16050,16050,16050,40
20250213,134800,106814370,16060,16060,16060,16060,0
20250213,134700,106814370,16060,16060,16060,16060,0
20250213,134600,106814370,16060,16060,16060,16060,10
20250213,134500,106653770,16060,16060,16060,16060,2
20250213,134400,106621650,16070,16070,16070,16070,0
20250213,134300,106621650,16070,16070,16070,16070,16
20250213,134200,106364530,16120,16120,16120,16120,0
20250213,134100,106364530,16120,16080,16120,16080,11
20250213,134000,106187550,16120,16120,16120,16120,0
20250213,133900,106187550,16120,16120,16120,16120,0
20250213,133800,106187550,16120,16120,16120,16120,0
20250213,133700,106187550,16120,16120,16120,16120,0
20250213,133600,106187550,16120,16120,16120,16120,0
20250213,133500,106187550,16120,16120,16120,16120,0
20250213,133400,106187550,16120,16120,16120,16120,0
20250213,133300,106187550,16120,16120,16120,16120,0
20250213,133200,106187550,16120,16120,16120,16120,0
20250213,133100,106187550,16120,16120,16120,16120,0
20250213,133000,106187550,16120,16080,16120,16080,4
20250213,132900,106123150,16080,16080,16080,16080,0
20250213,132800,106123150,16080,16080,16080,16080,0
20250213,132700,106123150,16080,16080,16080,16080,2
20250213,132600,106090990,16080,16080,16080,16080,0
20250213,132500,106090990,16080,16080,16080,16080,0
20250213,132400,106090990,16080,16080,16080,16080,0
20250213,132300,106090990,16080,16080,16080,16080,0
20250213,132200,106090990,16080,16080,16080,16080,3
20250213,132100,106042750,16080,16080,16080,16080,0
20250213,132000,106042750,16080,16080,16080,16080,0
20250213,131900,106042750,16080,16090,16090,16080,18
20250213,131800,105753170,16100,16100,16100,16100,7
20250213,131700,105640470,16130,16130,16130,16130,0
20250213,131600,105640470,16130,16130,16130,16130,0
20250213,131500,105640470,16130,16130,16130,16130,0
20250213,131400,105640470,16130,16130,16130,16130,0
20250213,131300,105640470,16130,16120,16130,16100,155
20250213,131200,103143850,16130,16130,16130,16130,0
20250213,131100,103143850,16130,16130,16130,16130,0
20250213,131000,103143850,16130,16130,16130,16130,0
20250213,130900,103143850,16130,16130,16130,16130,0
20250213,130800,103143850,16130,16130,16130,16130,0
20250213,130700,103143850,16130,16130,16130,16130,100
20250213,130600,101530850,16120,16120,16120,16120,5
20250213,130500,101450250,16120,16120,16120,16120,35
20250213,130400,100886050,16120,16120,16120,16120,0
20250213,130300,100886050,16120,16120,16120,16120,0
20250213,130200,100886050,16120,16120,16120,16120,10
20250213,130100,100724850,16100,16100,16100,16100,0
20250213,130000,100724850,16100,16090,16100,16090,2
20250213,125900,100692660,16100,16100,16120,16100,16
20250213,125800,100435040,16100,16100,16100,16100,10
20250213,125700,100274040,16110,16110,16120,16110,11
20250213,125600,100096820,16110,16110,16120,16110,18
20250213,125500,99806830,16100,16130,16130,16100,6
20250213,125400,99710120,16100,16100,16100,16100,1
20250213,125300,99694020,16110,16110,16110,16110,0
20250213,125200,99694020,16110,16080,16120,16080,7
20250213,125100,99581310,16130,16080,16130,16080,4
20250213,125000,99516920,16070,16070,16070,16070,0
20250213,124900,99516920,16070,16080,16080,16070,125
20250213,124800,97507630,16080,16080,16080,16080,0
20250213,124700,97507630,16080,16080,16100,16080,15
20250213,124600,97266400,16110,16110,16110,16110,0
20250213,124500,97266400,16110,16110,16110,16110,0
20250213,124400,97266400,16110,16080,16110,16080,11
20250213,124300,97089310,16060,16060,16060,16060,1
20250213,124200,97073250,16100,16100,16100,16100,0
20250213,124100,97073250,16100,16070,16100,16070,4
20250213,124000,97008910,16100,16100,16100,16100,0
20250213,123900,97008910,16100,16100,16100,16100,0
20250213,123800,97008910,16100,16050,16100,16050,9
20250213,123700,96864220,16050,16110,16110,16050,22
20250213,123600,96510400,16060,16060,16110,16060,120
20250213,123500,94578790,16050,16050,16050,16050,0
20250213,123400,94578790,16050,16050,16050,16050,100
20250213,123300,92973790,16050,16050,16050,16050,1
20250213,123200,92957740,16080,16080,16080,16080,0
20250213,123100,92957740,16080,16070,16080,16070,79
20250213,123000,91687910,16070,16070,16070,16070,0
20250213,122900,91687910,16070,16070,16070,16070,0
20250213,122800,91687910,16070,16070,16070,16070,52
20250213,122700,90852270,16070,16070,16070,16070,1
20250213,122600,90836200,16090,16090,16090,16090,0
20250213,122500,90836200,16090,16100,16100,16060,12
20250213,122400,90643050,16060,16060,16100,16060,16
20250213,122300,90385650,16090,16090,16090,16090,0
20250213,122200,90385650,16090,16060,16090,16060,66
20250213,122100,89323790,16030,16030,16030,16030,0
20250213,122000,89323790,16030,16030,16030,16030,0
20250213,121900,89323790,16030,16030,16030,16030,1
20250213,121800,89307760,16030,16030,16030,16030,1
20250213,121700,89291730,16050,16050,16050,16050,405
20250213,121600,82791480,16050,16050,16050,16050,0
20250213,121500,82791480,16050,16050,16050,16050,0
20250213,121400,82791480,16050,16050,16050,16050,0
20250213,121300,82791480,16050,16050,16050,16050,1
20250213,121200,82775430,16070,16070,16070,16070,0
20250213,121100,82775430,16070,16070,16070,16070,0
20250213,121000,82775430,16070,16070,16070,16070,0
20250213,120900,82775430,16070,16070,16070,16070,13
20250213,120800,82566520,16030,16030,16030,16030,1
20250213,120700,82550490,16020,16020,16020,16020,0
20250213,120600,82550490,16020,16020,16020,16020,0
20250213,120500,82550490,16020,16020,16020,16020,0
20250213,120400,82550490,16020,16020,16020,16020,0
20250213,120300,82550490,16020,16030,16040,16020,111
20250213,120200,80771020,16020,16020,16020,16020,368
20250213,120100,74875660,16020,16020,16020,16020,0
20250213,120000,74875660,16020,16020,16020,16020,0
20250213,115900,74875660,16020,16020,16020,16020,0
20250213,115800,74875660,16020,16020,16020,16020,1
20250213,115700,74859640,16020,16020,16020,16020,14
20250213,115600,74635360,16020,16020,16020,16020,0
20250213,115500,74635360,16020,16020,16020,16020,1
20250213,115400,74619340,16070,16030,16070,16030,3
20250213,115300,74571210,16020,16020,16020,16020,1
20250213,115200,74555190,16030,16030,16030,16030,0
20250213,115100,74555190,16030,16030,16030,16030,0
20250213,115000,74555190,16030,16030,16030,16030,50
20250213,114900,73753690,16030,16040,16040,16030,100
20250213,114800,72150470,16080,16080,16080,16080,0
20250213,114700,72150470,16080,16080,16080,16080,0
20250213,114600,72150470,16080,16080,16080,16080,0
20250213,114500,72150470,16080,16080,16080,16080,0
20250213,114400,72150470,16080,16080,16080,16080,0
20250213,114300,72150470,16080,16080,16080,16080,0
20250213,114200,72150470,16080,16060,16090,16060,13
20250213,114100,71941470,16080,16060,16090,16060,34
20250213,114000,71394880,16090,16060,16090,16060,2
20250213,113900,71362730,16040,16040,16040,16040,0
20250213,113800,71362730,16040,16040,16040,16040,1
20250213,113700,71346690,16080,16080,16090,16060,7
20250213,113600,71234150,16080,16080,16080,16080,3
20250213,113500,71185910,16090,16090,16090,16090,0
20250213,113400,71185910,16090,16060,16090,16060,7
20250213,113300,71073310,16030,16070,16070,16030,4
20250213,113200,71009070,16050,16050,16050,16050,1
20250213,113100,70993020,16050,16050,16050,16050,0
20250213,113000,70993020,16050,16050,16050,16050,0
20250213,112900,70993020,16050,15980,16050,15980,585
20250213,112800,61621260,15940,15940,15940,15940,15
20250213,112700,61382160,15950,15950,15950,15950,6
20250213,112600,61286460,15950,15950,15950,15950,0
20250213,112500,61286460,15950,15950,15950,15950,0
20250213,112400,61286460,15950,15950,15950,15950,0
20250213,112300,61286460,15950,15950,15950,15950,1
20250213,112200,61270510,15950,15950,15950,15950,0
20250213,112100,61270510,15950,15950,15950,15950,0
20250213,112000,61270510,15950,15950,15950,15950,0
20250213,111900,61270510,15950,15950,15950,15950,0
20250213,111800,61270510,15950,15950,15950,15950,1
20250213,111700,61254560,16000,16000,16000,16000,0
20250213,111600,61254560,16000,15970,16000,15970,2
20250213,111500,61222590,15950,15950,15950,15950,0
20250213,111400,61222590,15950,15950,15950,15950,0
20250213,111300,61222590,15950,15950,15950,15950,2
20250213,111200,61190690,15930,15930,15930,15930,0
20250213,111100,61190690,15930,15930,15930,15930,0
20250213,111000,61190690,15930,15930,15930,15930,0
20250213,110900,61190690,15930,15930,15930,15930,0
20250213,110800,61190690,15930,15930,15930,15930,1
20250213,110700,61174760,15930,15930,15930,15930,1
20250213,110600,61158830,15980,15980,15980,15980,0
20250213,110500,61158830,15980,15980,15980,15980,0
20250213,110400,61158830,15980,15960,15990,15960,4
20250213,110300,61094940,15990,15930,16000,15930,91
20250213,110200,59644530,16020,16020,16020,16020,0
20250213,110100,59644530,16020,16020,16020,16020,0
20250213,110000,59644530,16020,16020,16020,16020,0
20250213,105900,59644530,16020,16020,16020,16020,0
20250213,105800,59644530,16020,15930,16020,15930,49
20250213,105700,58861210,15970,15930,15980,15930,18
20250213,105600,58574110,15970,15930,15980,15930,28
20250213,105500,58127410,15950,15950,15980,15930,28
20250213,105400,57680860,15920,15920,15920,15920,0
20250213,105300,57680860,15920,15920,15920,15920,0
20250213,105200,57680860,15920,15920,15920,15920,0
20250213,105100,57680860,15920,15920,15920,15920,0
20250213,105000,57680860,15920,15920,15920,15920,0
20250213,104900,57680860,15920,15920,15920,15920,0
20250213,104800,57680860,15920,15950,15950,15920,2
20250213,104700,57648990,15920,15990,15990,15920,9
20250213,104600,57505190,15990,15950,15990,15920,3
20250213,104500,57457330,15920,15920,15950,15920,12
20250213,104400,57266200,15920,15970,15970,15920,17
20250213,104300,56994970,15950,15950,15950,15950,1
20250213,104200,56979020,15950,15950,15950,15950,35
20250213,104100,56420770,15920,15920,15920,15920,0
20250213,104000,56420770,15920,15920,15920,15920,0
20250213,103900,56420770,15920,15920,15920,15920,0
20250213,103800,56420770,15920,15920,15930,15920,3
20250213,103700,56373000,15890,15890,15890,15890,0
20250213,103600,56373000,15890,15890,15890,15890,0
20250213,103500,56373000,15890,15890,15890,15890,0
20250213,103400,56373000,15890,15890,15890,15890,0
20250213,103300,56373000,15890,15890,15890,15890,1
20250213,103200,56357110,15890,15890,15890,15890,0
20250213,103100,56357110,15890,15890,15890,15890,0
20250213,103000,56357110,15890,15890,15890,15890,0
20250213,102900,56357110,15890,15890,15890,15890,0
20250213,102800,56357110,15890,15890,15890,15890,1
20250213,102700,56341220,15890,15890,15890,15890,0
20250213,102600,56341220,15890,15890,15890,15890,0
20250213,102500,56341220,15890,15890,15890,15890,65
20250213,102400,55308370,16030,16020,16030,16020,18
20250213,102300,55019840,15870,15870,15870,15870,2
20250213,102200,54988100,16050,16050,16050,16050,0
20250213,102100,54988100,16050,16050,16050,16050,0
20250213,102000,54988100,16050,16020,16050,16020,104
20250213,101900,53321960,16050,16000,16050,15990,449
20250213,101800,46127840,16000,15930,16000,15900,546
20250213,101700,37411630,15880,15850,15920,15850,146
20250213,101600,35091840,15850,15840,15880,15840,801
20250213,101500,22392320,15850,15850,15850,15850,0
20250213,101400,22392320,15850,15850,15850,15850,0
20250213,101300,22392320,15850,15850,15850,15850,0
20250213,101200,22392320,15850,15850,15870,15850,6
20250213,101100,22297140,15850,15850,15850,15850,62
20250213,101000,21314440,15820,15820,15820,15820,1
20250213,100900,21298620,15820,15820,15850,15820,231
20250213,100800,17639530,15810,15810,15810,15810,1
20250213,100700,17623720,15810,15810,15810,15810,1
20250213,100600,17607910,15840,15840,15840,15840,0
20250213,100500,17607910,15840,15810,15840,15810,11
20250213,100400,17433790,15780,15780,15780,15780,137
20250213,100300,15271930,15780,15790,15810,15780,18
20250213,100200,14987430,15800,15800,15800,15800,0
20250213,100100,14987430,15800,15800,15800,15800,0
20250213,100000,14987430,15800,15800,15800,15800,1
20250213,095900,14971630,15810,15810,15810,15810,1
20250213,095800,14955820,15810,15780,15810,15780,8
20250213,095700,14829430,15800,15800,15800,15800,0
20250213,095600,14829430,15800,15800,15800,15800,0
20250213,095500,14829430,15800,15800,15800,15800,0
20250213,095400,14829430,15800,15800,15800,15800,0
20250213,095300,14829430,15800,15800,15800,15800,0
20250213,095200,14829430,15800,15800,15800,15800,0
20250213,095100,14829430,15800,15800,15800,15800,0
20250213,095000,14829430,15800,15800,15800,15800,6
20250213,094900,14734630,15770,15770,15770,15770,210
20250213,094800,11422930,15800,15800,15800,15800,0
20250213,094700,11422930,15800,15800,15800,15800,1
20250213,094600,11407130,15850,15800,15850,15800,51
20250213,094500,10600710,15800,15800,15800,15800,0
20250213,094400,10600710,15800,15800,15800,15800,3
20250213,094300,10553310,15770,15770,15770,15770,1
20250213,094200,10537540,15800,15800,15800,15800,0
20250213,094100,10537540,15800,15800,15800,15800,0
20250213,094000,10537540,15800,15800,15800,15800,0
20250213,093900,10537540,15800,15800,15800,15800,1
20250213,093800,10521740,15770,15770,15770,15770,1
20250213,093700,10505970,15770,15780,15780,15770,2
20250213,093600,10474420,15770,15770,15770,15770,0
20250213,093500,10474420,15770,15770,15770,15770,0
20250213,093400,10474420,15770,15770,15770,15770,0
20250213,093300,10474420,15770,15800,15820,15770,35
20250213,093200,9920950,15760,15760,15760,15760,0
20250213,093100,9920950,15760,15760,15760,15760,1
20250213,093000,9905190,15720,15720,15720,15720,0
20250213,092900,9905190,15720,15720,15720,15720,0
20250213,092800,9905190,15720,15720,15720,15720,1
20250213,092700,9889470,15710,15710,15710,15710,0
20250213,092600,9889470,15710,15710,15710,15710,0
20250213,092500,9889470,15710,15710,15710,15710,0
20250213,092400,9889470,15710,15710,15710,15710,0
20250213,092300,9889470,15710,15720,15720,15710,144
20250213,092200,7625950,15720,15750,15800,15720,24
20250213,092100,7248560,15750,15750,15820,15750,11
20250213,092000,7075120,15720,15720,15720,15720,0
20250213,091900,7075120,15720,15720,15720,15720,0
20250213,091800,7075120,15720,15720,15720,15720,2
20250213,091700,7043680,15720,15720,15720,15720,0
20250213,091600,7043680,15720,15720,15720,15720,0
20250213,091500,7043680,15720,15720,15720,15720,1
20250213,091400,7027960,15710,15710,15710,15710,0
20250213,091300,7027960,15710,15760,15760,15710,102
20250213,091200,5425390,15820,15820,15820,15820,0
20250213,091100,5425390,15820,15800,15820,15800,5
20250213,091000,5346350,15820,15820,15820,15820,1
20250213,090900,5330530,15660,15660,15660,15660,0
20250213,090800,5330530,15660,15660,15660,15660,0
20250213,090700,5330530,15660,15660,15660,15660,1
20250213,090600,5314870,15840,15840,15840,15840,0
20250213,090500,5314870,15840,15840,15840,15840,0
20250213,090400,5314870,15840,15840,15840,15840,0
20250213,090300,5314870,15840,15840,15840,15840,4
20250213,090200,5251510,15670,15670,15670,15670,1
20250213,090100,5235840,15660,15700,15700,15660,323
20250213,090000,174550,15850,15870,15870,15850,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 202800 122842690 16090 16090 16090 16090 337
3 20250213 202700 122842690 16090 16090 16090 16090 0
4 20250213 202600 122842690 16090 16090 16090 16090 0
5 20250213 202500 122842690 16090 16090 16090 16090 0
6 20250213 202400 122842690 16090 16090 16090 16090 0
7 20250213 202300 122842690 16090 16090 16090 16090 0
8 20250213 202200 122842690 16090 16090 16090 16090 0
9 20250213 202100 122842690 16090 16090 16090 16090 0
10 20250213 202000 122842690 16090 16090 16090 16090 0
11 20250213 201900 122842690 16090 16090 16090 16090 0
12 20250213 201800 122842690 16090 16090 16090 16090 0
13 20250213 201700 122842690 16090 16090 16090 16090 0
14 20250213 201600 122842690 16090 16090 16090 16090 0
15 20250213 201500 122842690 16090 16090 16090 16090 0
16 20250213 201400 122842690 16090 16090 16090 16090 0
17 20250213 201300 122842690 16090 16090 16090 16090 0
18 20250213 201200 122842690 16090 16090 16090 16090 0
19 20250213 201100 122842690 16090 16090 16090 16090 0
20 20250213 201000 122842690 16090 16090 16090 16090 0
21 20250213 200900 122842690 16090 16090 16090 16090 0
22 20250213 200800 122842690 16090 16090 16090 16090 0
23 20250213 200700 122842690 16090 16090 16090 16090 0
24 20250213 200600 122842690 16090 16090 16090 16090 0
25 20250213 200500 122842690 16090 16090 16090 16090 0
26 20250213 200400 122842690 16090 16090 16090 16090 0
27 20250213 200300 122842690 16090 16090 16090 16090 0
28 20250213 200200 122842690 16090 16090 16090 16090 0
29 20250213 200100 122842690 16090 16090 16090 16090 0
30 20250213 200000 122842690 16090 16090 16090 16090 0
31 20250213 195900 122842690 16090 16090 16090 16090 0
32 20250213 195800 122842690 16090 16090 16090 16090 337
33 20250213 195700 122842690 16090 16090 16090 16090 0
34 20250213 195600 122842690 16090 16090 16090 16090 0
35 20250213 195500 122842690 16090 16090 16090 16090 0
36 20250213 195400 122842690 16090 16090 16090 16090 0
37 20250213 195300 122842690 16090 16090 16090 16090 0
38 20250213 195200 122842690 16090 16090 16090 16090 0
39 20250213 195100 122842690 16090 16090 16090 16090 0
40 20250213 195000 122842690 16090 16090 16090 16090 0
41 20250213 194900 122842690 16090 16090 16090 16090 0
42 20250213 194800 122842690 16090 16090 16090 16090 0
43 20250213 194700 122842690 16090 16090 16090 16090 0
44 20250213 194600 122842690 16090 16090 16090 16090 0
45 20250213 194500 122842690 16090 16090 16090 16090 0
46 20250213 194400 122842690 16090 16090 16090 16090 0
47 20250213 194300 122842690 16090 16090 16090 16090 0
48 20250213 194200 122842690 16090 16090 16090 16090 0
49 20250213 194100 122842690 16090 16090 16090 16090 0
50 20250213 194000 122842690 16090 16090 16090 16090 0
51 20250213 193900 122842690 16090 16090 16090 16090 0
52 20250213 193800 122842690 16090 16090 16090 16090 0
53 20250213 193700 122842690 16090 16090 16090 16090 0
54 20250213 193600 122842690 16090 16090 16090 16090 0
55 20250213 193500 122842690 16090 16090 16090 16090 0
56 20250213 193400 122842690 16090 16090 16090 16090 0
57 20250213 193300 122842690 16090 16090 16090 16090 0
58 20250213 193200 122842690 16090 16090 16090 16090 0
59 20250213 193100 122842690 16090 16090 16090 16090 0
60 20250213 193000 122842690 16090 16090 16090 16090 0
61 20250213 192900 122842690 16090 16090 16090 16090 0
62 20250213 192800 122842690 16090 16090 16090 16090 337
63 20250213 192700 122842690 16090 16090 16090 16090 0
64 20250213 192600 122842690 16090 16090 16090 16090 0
65 20250213 192500 122842690 16090 16090 16090 16090 0
66 20250213 192400 122842690 16090 16090 16090 16090 0
67 20250213 192300 122842690 16090 16090 16090 16090 0
68 20250213 192200 122842690 16090 16090 16090 16090 0
69 20250213 192100 122842690 16090 16090 16090 16090 0
70 20250213 192000 122842690 16090 16090 16090 16090 0
71 20250213 191900 122842690 16090 16090 16090 16090 0
72 20250213 191800 122842690 16090 16090 16090 16090 0
73 20250213 191700 122842690 16090 16090 16090 16090 0
74 20250213 191600 122842690 16090 16090 16090 16090 0
75 20250213 191500 122842690 16090 16090 16090 16090 0
76 20250213 191400 122842690 16090 16090 16090 16090 0
77 20250213 191300 122842690 16090 16090 16090 16090 0
78 20250213 191200 122842690 16090 16090 16090 16090 0
79 20250213 191100 122842690 16090 16090 16090 16090 0
80 20250213 191000 122842690 16090 16090 16090 16090 0
81 20250213 190900 122842690 16090 16090 16090 16090 0
82 20250213 190800 122842690 16090 16090 16090 16090 0
83 20250213 190700 122842690 16090 16090 16090 16090 0
84 20250213 190600 122842690 16090 16090 16090 16090 0
85 20250213 190500 122842690 16090 16090 16090 16090 0
86 20250213 190400 122842690 16090 16090 16090 16090 0
87 20250213 190300 122842690 16090 16090 16090 16090 0
88 20250213 190200 122842690 16090 16090 16090 16090 0
89 20250213 190100 122842690 16090 16090 16090 16090 0
90 20250213 190000 122842690 16090 16090 16090 16090 0
91 20250213 185900 122842690 16090 16090 16090 16090 0
92 20250213 185800 122842690 16090 16090 16090 16090 337
93 20250213 185700 122842690 16090 16090 16090 16090 0
94 20250213 185600 122842690 16090 16090 16090 16090 0
95 20250213 185500 122842690 16090 16090 16090 16090 0
96 20250213 185400 122842690 16090 16090 16090 16090 0
97 20250213 185300 122842690 16090 16090 16090 16090 0
98 20250213 185200 122842690 16090 16090 16090 16090 0
99 20250213 185100 122842690 16090 16090 16090 16090 0
100 20250213 185000 122842690 16090 16090 16090 16090 0
101 20250213 184900 122842690 16090 16090 16090 16090 0
102 20250213 184800 122842690 16090 16090 16090 16090 0
103 20250213 184700 122842690 16090 16090 16090 16090 0
104 20250213 184600 122842690 16090 16090 16090 16090 0
105 20250213 184500 122842690 16090 16090 16090 16090 0
106 20250213 184400 122842690 16090 16090 16090 16090 0
107 20250213 184300 122842690 16090 16090 16090 16090 0
108 20250213 184200 122842690 16090 16090 16090 16090 0
109 20250213 184100 122842690 16090 16090 16090 16090 0
110 20250213 184000 122842690 16090 16090 16090 16090 0
111 20250213 183900 122842690 16090 16090 16090 16090 0
112 20250213 183800 122842690 16090 16090 16090 16090 0
113 20250213 183700 122842690 16090 16090 16090 16090 0
114 20250213 183600 122842690 16090 16090 16090 16090 0
115 20250213 183500 122842690 16090 16090 16090 16090 0
116 20250213 183400 122842690 16090 16090 16090 16090 0
117 20250213 183300 122842690 16090 16090 16090 16090 0
118 20250213 183200 122842690 16090 16090 16090 16090 0
119 20250213 183100 122842690 16090 16090 16090 16090 0
120 20250213 183000 122842690 16090 16090 16090 16090 0
121 20250213 182900 122842690 16090 16090 16090 16090 0
122 20250213 182800 122842690 16090 16090 16090 16090 337
123 20250213 182700 122842690 16090 16090 16090 16090 0
124 20250213 182600 122842690 16090 16090 16090 16090 0
125 20250213 182500 122842690 16090 16090 16090 16090 0
126 20250213 182400 122842690 16090 16090 16090 16090 0
127 20250213 182300 122842690 16090 16090 16090 16090 0
128 20250213 182200 122842690 16090 16090 16090 16090 0
129 20250213 182100 122842690 16090 16090 16090 16090 0
130 20250213 182000 122842690 16090 16090 16090 16090 0
131 20250213 181900 122842690 16090 16090 16090 16090 0
132 20250213 181800 122842690 16090 16090 16090 16090 0
133 20250213 181700 122842690 16090 16090 16090 16090 0
134 20250213 181600 122842690 16090 16090 16090 16090 0
135 20250213 181500 122842690 16090 16090 16090 16090 0
136 20250213 181400 122842690 16090 16090 16090 16090 0
137 20250213 181300 122842690 16090 16090 16090 16090 0
138 20250213 181200 122842690 16090 16090 16090 16090 0
139 20250213 181100 122842690 16090 16090 16090 16090 0
140 20250213 181000 122842690 16090 16090 16090 16090 0
141 20250213 180900 122842690 16090 16090 16090 16090 0
142 20250213 180800 122842690 16090 16090 16090 16090 0
143 20250213 180700 122842690 16090 16090 16090 16090 0
144 20250213 180600 122842690 16090 16090 16090 16090 0
145 20250213 180500 122842690 16090 16090 16090 16090 0
146 20250213 180400 122842690 16090 16090 16090 16090 0
147 20250213 180300 122842690 16090 16090 16090 16090 0
148 20250213 180200 122842690 16090 16090 16090 16090 0
149 20250213 180100 122842690 16090 16090 16090 16090 0
150 20250213 180000 122842690 16090 16090 16090 16090 0
151 20250213 175900 122842690 16090 16090 16090 16090 0
152 20250213 175800 122842690 16090 16090 16090 16090 337
153 20250213 175700 122842690 16090 16090 16090 16090 0
154 20250213 175600 122842690 16090 16090 16090 16090 0
155 20250213 175500 122842690 16090 16090 16090 16090 0
156 20250213 175400 122842690 16090 16090 16090 16090 0
157 20250213 175300 122842690 16090 16090 16090 16090 0
158 20250213 175200 122842690 16090 16090 16090 16090 0
159 20250213 175100 122842690 16090 16090 16090 16090 0
160 20250213 175000 122842690 16090 16090 16090 16090 0
161 20250213 174900 122842690 16090 16090 16090 16090 0
162 20250213 174800 122842690 16090 16090 16090 16090 0
163 20250213 174700 122842690 16090 16090 16090 16090 0
164 20250213 174600 122842690 16090 16090 16090 16090 0
165 20250213 174500 122842690 16090 16090 16090 16090 0
166 20250213 174400 122842690 16090 16090 16090 16090 0
167 20250213 174300 122842690 16090 16090 16090 16090 0
168 20250213 174200 122842690 16090 16090 16090 16090 0
169 20250213 174100 122842690 16090 16090 16090 16090 0
170 20250213 174000 122842690 16090 16090 16090 16090 0
171 20250213 173900 122842690 16090 16090 16090 16090 0
172 20250213 173800 122842690 16090 16090 16090 16090 0
173 20250213 173700 122842690 16090 16090 16090 16090 0
174 20250213 173600 122842690 16090 16090 16090 16090 0
175 20250213 173500 122842690 16090 16090 16090 16090 0
176 20250213 173400 122842690 16090 16090 16090 16090 0
177 20250213 173300 122842690 16090 16090 16090 16090 0
178 20250213 173200 122842690 16090 16090 16090 16090 0
179 20250213 173100 122842690 16090 16090 16090 16090 0
180 20250213 173000 122842690 16090 16090 16090 16090 0
181 20250213 172900 122842690 16090 16090 16090 16090 0
182 20250213 172800 122842690 16090 16090 16090 16090 337
183 20250213 172700 122842690 16090 16090 16090 16090 0
184 20250213 172600 122842690 16090 16090 16090 16090 0
185 20250213 172500 122842690 16090 16090 16090 16090 0
186 20250213 172400 122842690 16090 16090 16090 16090 0
187 20250213 172300 122842690 16090 16090 16090 16090 0
188 20250213 172200 122842690 16090 16090 16090 16090 0
189 20250213 172100 122842690 16090 16090 16090 16090 0
190 20250213 172000 122842690 16090 16090 16090 16090 0
191 20250213 171900 122842690 16090 16090 16090 16090 0
192 20250213 171800 122842690 16090 16090 16090 16090 0
193 20250213 171700 122842690 16090 16090 16090 16090 0
194 20250213 171600 122842690 16090 16090 16090 16090 0
195 20250213 171500 122842690 16090 16090 16090 16090 0
196 20250213 171400 122842690 16090 16090 16090 16090 0
197 20250213 171300 122842690 16090 16090 16090 16090 0
198 20250213 171200 122842690 16090 16090 16090 16090 0
199 20250213 171100 122842690 16090 16090 16090 16090 0
200 20250213 171000 122842690 16090 16090 16090 16090 0
201 20250213 170900 122842690 16090 16090 16090 16090 0
202 20250213 170800 122842690 16090 16090 16090 16090 0
203 20250213 170700 122842690 16090 16090 16090 16090 0
204 20250213 170600 122842690 16090 16090 16090 16090 0
205 20250213 170500 122842690 16090 16090 16090 16090 0
206 20250213 170400 122842690 16090 16090 16090 16090 0
207 20250213 170300 122842690 16090 16090 16090 16090 0
208 20250213 170200 122842690 16090 16090 16090 16090 0
209 20250213 170100 122842690 16090 16090 16090 16090 0
210 20250213 170000 122842690 16090 16090 16090 16090 0
211 20250213 165900 122842690 16090 16090 16090 16090 0
212 20250213 165800 122842690 16090 16090 16090 16090 337
213 20250213 165700 122842690 16090 16090 16090 16090 0
214 20250213 165600 122842690 16090 16090 16090 16090 0
215 20250213 165500 122842690 16090 16090 16090 16090 0
216 20250213 165400 122842690 16090 16090 16090 16090 0
217 20250213 165300 122842690 16090 16090 16090 16090 0
218 20250213 165200 122842690 16090 16090 16090 16090 0
219 20250213 165100 122842690 16090 16090 16090 16090 0
220 20250213 165000 122842690 16090 16090 16090 16090 0
221 20250213 164900 122842690 16090 16090 16090 16090 0
222 20250213 164800 122842690 16090 16090 16090 16090 0
223 20250213 164700 122842690 16090 16090 16090 16090 0
224 20250213 164600 122842690 16090 16090 16090 16090 0
225 20250213 164500 122842690 16090 16090 16090 16090 0
226 20250213 164400 122842690 16090 16090 16090 16090 0
227 20250213 164300 122842690 16090 16090 16090 16090 0
228 20250213 164200 122842690 16090 16090 16090 16090 0
229 20250213 164100 122842690 16090 16090 16090 16090 0
230 20250213 164000 122842690 16090 16090 16090 16090 0
231 20250213 163900 122842690 16090 16090 16090 16090 0
232 20250213 163800 122842690 16090 16090 16090 16090 0
233 20250213 163700 122842690 16090 16090 16090 16090 0
234 20250213 163600 122842690 16090 16090 16090 16090 0
235 20250213 163500 122842690 16090 16090 16090 16090 0
236 20250213 163400 122842690 16090 16090 16090 16090 0
237 20250213 163300 122842690 16090 16090 16090 16090 0
238 20250213 163200 122842690 16090 16090 16090 16090 0
239 20250213 163100 122842690 16090 16090 16090 16090 0
240 20250213 163000 122842690 16090 16090 16090 16090 0
241 20250213 162900 122842690 16090 16090 16090 16090 0
242 20250213 162800 122842690 16090 16090 16090 16090 337
243 20250213 162700 122842690 16090 16090 16090 16090 0
244 20250213 162600 122842690 16090 16090 16090 16090 0
245 20250213 162500 122842690 16090 16090 16090 16090 0
246 20250213 162400 122842690 16090 16090 16090 16090 0
247 20250213 162300 122842690 16090 16090 16090 16090 0
248 20250213 162200 122842690 16090 16090 16090 16090 0
249 20250213 162100 122842690 16090 16090 16090 16090 0
250 20250213 162000 122842690 16090 16090 16090 16090 0
251 20250213 161900 122842690 16090 16090 16090 16090 0
252 20250213 161800 122842690 16090 16090 16090 16090 0
253 20250213 161700 122842690 16090 16090 16090 16090 0
254 20250213 161600 122842690 16090 16090 16090 16090 0
255 20250213 161500 122842690 16090 16090 16090 16090 0
256 20250213 161400 122842690 16090 16090 16090 16090 0
257 20250213 161300 122842690 16090 16090 16090 16090 0
258 20250213 161200 122842690 16090 16090 16090 16090 0
259 20250213 161100 122842690 16090 16090 16090 16090 0
260 20250213 161000 122842690 16090 16090 16090 16090 0
261 20250213 160900 122842690 16090 16090 16090 16090 0
262 20250213 160800 122842690 16090 16090 16090 16090 0
263 20250213 160700 122842690 16090 16090 16090 16090 0
264 20250213 160600 122842690 16090 16090 16090 16090 0
265 20250213 160500 122842690 16090 16090 16090 16090 0
266 20250213 160400 122842690 16090 16090 16090 16090 0
267 20250213 160300 122842690 16090 16090 16090 16090 0
268 20250213 160200 122842690 16090 16090 16090 16090 0
269 20250213 160100 122842690 16090 16090 16090 16090 0
270 20250213 160000 122842690 16090 16090 16090 16090 0
271 20250213 155900 122842690 16090 16090 16090 16090 0
272 20250213 155800 122842690 16090 16090 16090 16090 337
273 20250213 155700 122842690 16090 16090 16090 16090 0
274 20250213 155600 122842690 16090 16090 16090 16090 0
275 20250213 155500 122842690 16090 16090 16090 16090 0
276 20250213 155400 122842690 16090 16090 16090 16090 0
277 20250213 155300 122842690 16090 16090 16090 16090 0
278 20250213 155200 122842690 16090 16090 16090 16090 0
279 20250213 155100 122842690 16090 16090 16090 16090 0
280 20250213 155000 122842690 16090 16090 16090 16090 0
281 20250213 154900 122842690 16090 16090 16090 16090 0
282 20250213 154800 122842690 16090 16090 16090 16090 0
283 20250213 154700 122842690 16090 16090 16090 16090 0
284 20250213 154600 122842690 16090 16090 16090 16090 0
285 20250213 154500 122842690 16090 16090 16090 16090 0
286 20250213 154400 122842690 16090 16090 16090 16090 0
287 20250213 154300 122842690 16090 16090 16090 16090 0
288 20250213 154200 122842690 16090 16090 16090 16090 0
289 20250213 154100 122842690 16090 16090 16090 16090 0
290 20250213 154000 122842690 16090 16090 16090 16090 0
291 20250213 153900 122842690 16090 16090 16090 16090 0
292 20250213 153800 122842690 16090 16090 16090 16090 0
293 20250213 153700 122842690 16090 16090 16090 16090 0
294 20250213 153600 122842690 16090 16090 16090 16090 0
295 20250213 153500 122842690 16090 16090 16090 16090 0
296 20250213 153400 122842690 16090 16090 16090 16090 0
297 20250213 153300 122842690 16090 16090 16090 16090 0
298 20250213 153200 122842690 16090 16090 16090 16090 0
299 20250213 153100 122842690 16090 16090 16090 16090 0
300 20250213 153000 122842690 16090 16090 16090 16090 337
301 20250213 152900 117420360 16070 16070 16070 16070 0
302 20250213 152800 117420360 16070 16070 16070 16070 0
303 20250213 152700 117420360 16070 16070 16070 16070 0
304 20250213 152600 117420360 16070 16070 16070 16070 0
305 20250213 152500 117420360 16070 16070 16070 16070 0
306 20250213 152400 117420360 16070 16070 16070 16070 0
307 20250213 152300 117420360 16070 16070 16070 16070 0
308 20250213 152200 117420360 16070 16070 16070 16070 0
309 20250213 152100 117420360 16070 16070 16070 16070 0
310 20250213 152000 117420360 16070 16070 16070 16070 0
311 20250213 151900 117420360 16070 16060 16070 16020 52
312 20250213 151800 116585930 16070 16070 16070 16070 0
313 20250213 151700 116585930 16070 16070 16070 16070 0
314 20250213 151600 116585930 16070 16070 16070 16070 0
315 20250213 151500 116585930 16070 16070 16070 16070 0
316 20250213 151400 116585930 16070 16060 16070 16060 3
317 20250213 151300 116537730 16020 16030 16030 16020 309
318 20250213 151200 111587140 16070 16070 16070 16070 0
319 20250213 151100 111587140 16070 16070 16070 16070 0
320 20250213 151000 111587140 16070 16070 16070 16070 0
321 20250213 150900 111587140 16070 16070 16070 16070 0
322 20250213 150800 111587140 16070 16070 16070 16070 0
323 20250213 150700 111587140 16070 16060 16070 16060 3
324 20250213 150600 111538940 16070 16070 16070 16070 0
325 20250213 150500 111538940 16070 16060 16070 16060 3
326 20250213 150400 111490740 16060 16060 16060 16060 0
327 20250213 150300 111490740 16060 16060 16060 16060 23
328 20250213 150200 111121360 16070 16070 16070 16070 0
329 20250213 150100 111121360 16070 16070 16070 16070 0
330 20250213 150000 111121360 16070 16070 16070 16070 1
331 20250213 145900 111105290 16070 16070 16070 16070 0
332 20250213 145800 111105290 16070 16070 16070 16070 0
333 20250213 145700 111105290 16070 16070 16070 16070 0
334 20250213 145600 111105290 16070 16070 16070 16070 0
335 20250213 145500 111105290 16070 16070 16070 16070 1
336 20250213 145400 111089220 16070 16070 16070 16070 1
337 20250213 145300 111073150 16070 16070 16070 16070 0
338 20250213 145200 111073150 16070 16070 16070 16070 0
339 20250213 145100 111073150 16070 16070 16070 16070 0
340 20250213 145000 111073150 16070 16070 16070 16070 0
341 20250213 144900 111073150 16070 16070 16070 16070 0
342 20250213 144800 111073150 16070 16070 16070 16070 0
343 20250213 144700 111073150 16070 16070 16080 16070 3
344 20250213 144600 111024930 16070 16070 16070 16070 0
345 20250213 144500 111024930 16070 16070 16070 16070 1
346 20250213 144400 111008860 16090 16090 16090 16090 0
347 20250213 144300 111008860 16090 16090 16090 16090 0
348 20250213 144200 111008860 16090 16090 16090 16090 0
349 20250213 144100 111008860 16090 16090 16090 16090 0
350 20250213 144000 111008860 16090 16090 16090 16090 0
351 20250213 143900 111008860 16090 16090 16090 16090 0
352 20250213 143800 111008860 16090 16090 16090 16090 0
353 20250213 143700 111008860 16090 16090 16090 16090 0
354 20250213 143600 111008860 16090 16070 16090 16070 4
355 20250213 143500 110944560 16070 16070 16070 16070 0
356 20250213 143400 110944560 16070 16070 16070 16070 0
357 20250213 143300 110944560 16070 16070 16070 16070 0
358 20250213 143200 110944560 16070 16070 16070 16070 0
359 20250213 143100 110944560 16070 16060 16070 16060 5
360 20250213 143000 110864250 16060 16060 16060 16060 0
361 20250213 142900 110864250 16060 16060 16060 16060 2
362 20250213 142800 110832130 16040 16040 16040 16040 0
363 20250213 142700 110832130 16040 16040 16040 16040 0
364 20250213 142600 110832130 16040 16040 16040 16040 0
365 20250213 142500 110832130 16040 16040 16040 16040 0
366 20250213 142400 110832130 16040 16040 16040 16040 0
367 20250213 142300 110832130 16040 16040 16040 16040 10
368 20250213 142200 110671730 16060 16050 16060 16050 3
369 20250213 142100 110623570 16030 16030 16030 16030 0
370 20250213 142000 110623570 16030 16030 16030 16030 0
371 20250213 141900 110623570 16030 16030 16030 16030 0
372 20250213 141800 110623570 16030 16030 16030 16030 0
373 20250213 141700 110623570 16030 16030 16030 16030 0
374 20250213 141600 110623570 16030 16030 16030 16030 0
375 20250213 141500 110623570 16030 16050 16050 16030 50
376 20250213 141400 109821780 16050 16050 16050 16050 3
377 20250213 141300 109773630 16080 16080 16080 16080 0
378 20250213 141200 109773630 16080 16070 16080 16050 14
379 20250213 141100 109548730 16070 16070 16070 16070 0
380 20250213 141000 109548730 16070 16070 16070 16070 0
381 20250213 140900 109548730 16070 16070 16070 16070 12
382 20250213 140800 109355890 16080 16080 16080 16080 0
383 20250213 140700 109355890 16080 16080 16080 16080 0
384 20250213 140600 109355890 16080 16070 16080 16070 3
385 20250213 140500 109307660 16110 16110 16110 16110 0
386 20250213 140400 109307660 16110 16110 16110 16110 0
387 20250213 140300 109307660 16110 16110 16110 16110 0
388 20250213 140200 109307660 16110 16110 16110 16110 0
389 20250213 140100 109307660 16110 16110 16110 16110 0
390 20250213 140000 109307660 16110 16110 16110 16110 0
391 20250213 135900 109307660 16110 16110 16110 16110 0
392 20250213 135800 109307660 16110 16060 16110 16060 8
393 20250213 135700 109178940 16110 16100 16110 16060 3
394 20250213 135600 109130670 16110 16110 16110 16110 1
395 20250213 135500 109114560 16050 16050 16050 16050 2
396 20250213 135400 109082460 16060 16060 16100 16060 3
397 20250213 135300 109034240 16110 16100 16110 16060 5
398 20250213 135200 108953810 16060 16110 16120 16060 78
399 20250213 135100 107697560 16120 16060 16120 16060 15
400 20250213 135000 107456370 16050 16050 16050 16050 0
401 20250213 134900 107456370 16050 16050 16050 16050 40
402 20250213 134800 106814370 16060 16060 16060 16060 0
403 20250213 134700 106814370 16060 16060 16060 16060 0
404 20250213 134600 106814370 16060 16060 16060 16060 10
405 20250213 134500 106653770 16060 16060 16060 16060 2
406 20250213 134400 106621650 16070 16070 16070 16070 0
407 20250213 134300 106621650 16070 16070 16070 16070 16
408 20250213 134200 106364530 16120 16120 16120 16120 0
409 20250213 134100 106364530 16120 16080 16120 16080 11
410 20250213 134000 106187550 16120 16120 16120 16120 0
411 20250213 133900 106187550 16120 16120 16120 16120 0
412 20250213 133800 106187550 16120 16120 16120 16120 0
413 20250213 133700 106187550 16120 16120 16120 16120 0
414 20250213 133600 106187550 16120 16120 16120 16120 0
415 20250213 133500 106187550 16120 16120 16120 16120 0
416 20250213 133400 106187550 16120 16120 16120 16120 0
417 20250213 133300 106187550 16120 16120 16120 16120 0
418 20250213 133200 106187550 16120 16120 16120 16120 0
419 20250213 133100 106187550 16120 16120 16120 16120 0
420 20250213 133000 106187550 16120 16080 16120 16080 4
421 20250213 132900 106123150 16080 16080 16080 16080 0
422 20250213 132800 106123150 16080 16080 16080 16080 0
423 20250213 132700 106123150 16080 16080 16080 16080 2
424 20250213 132600 106090990 16080 16080 16080 16080 0
425 20250213 132500 106090990 16080 16080 16080 16080 0
426 20250213 132400 106090990 16080 16080 16080 16080 0
427 20250213 132300 106090990 16080 16080 16080 16080 0
428 20250213 132200 106090990 16080 16080 16080 16080 3
429 20250213 132100 106042750 16080 16080 16080 16080 0
430 20250213 132000 106042750 16080 16080 16080 16080 0
431 20250213 131900 106042750 16080 16090 16090 16080 18
432 20250213 131800 105753170 16100 16100 16100 16100 7
433 20250213 131700 105640470 16130 16130 16130 16130 0
434 20250213 131600 105640470 16130 16130 16130 16130 0
435 20250213 131500 105640470 16130 16130 16130 16130 0
436 20250213 131400 105640470 16130 16130 16130 16130 0
437 20250213 131300 105640470 16130 16120 16130 16100 155
438 20250213 131200 103143850 16130 16130 16130 16130 0
439 20250213 131100 103143850 16130 16130 16130 16130 0
440 20250213 131000 103143850 16130 16130 16130 16130 0
441 20250213 130900 103143850 16130 16130 16130 16130 0
442 20250213 130800 103143850 16130 16130 16130 16130 0
443 20250213 130700 103143850 16130 16130 16130 16130 100
444 20250213 130600 101530850 16120 16120 16120 16120 5
445 20250213 130500 101450250 16120 16120 16120 16120 35
446 20250213 130400 100886050 16120 16120 16120 16120 0
447 20250213 130300 100886050 16120 16120 16120 16120 0
448 20250213 130200 100886050 16120 16120 16120 16120 10
449 20250213 130100 100724850 16100 16100 16100 16100 0
450 20250213 130000 100724850 16100 16090 16100 16090 2
451 20250213 125900 100692660 16100 16100 16120 16100 16
452 20250213 125800 100435040 16100 16100 16100 16100 10
453 20250213 125700 100274040 16110 16110 16120 16110 11
454 20250213 125600 100096820 16110 16110 16120 16110 18
455 20250213 125500 99806830 16100 16130 16130 16100 6
456 20250213 125400 99710120 16100 16100 16100 16100 1
457 20250213 125300 99694020 16110 16110 16110 16110 0
458 20250213 125200 99694020 16110 16080 16120 16080 7
459 20250213 125100 99581310 16130 16080 16130 16080 4
460 20250213 125000 99516920 16070 16070 16070 16070 0
461 20250213 124900 99516920 16070 16080 16080 16070 125
462 20250213 124800 97507630 16080 16080 16080 16080 0
463 20250213 124700 97507630 16080 16080 16100 16080 15
464 20250213 124600 97266400 16110 16110 16110 16110 0
465 20250213 124500 97266400 16110 16110 16110 16110 0
466 20250213 124400 97266400 16110 16080 16110 16080 11
467 20250213 124300 97089310 16060 16060 16060 16060 1
468 20250213 124200 97073250 16100 16100 16100 16100 0
469 20250213 124100 97073250 16100 16070 16100 16070 4
470 20250213 124000 97008910 16100 16100 16100 16100 0
471 20250213 123900 97008910 16100 16100 16100 16100 0
472 20250213 123800 97008910 16100 16050 16100 16050 9
473 20250213 123700 96864220 16050 16110 16110 16050 22
474 20250213 123600 96510400 16060 16060 16110 16060 120
475 20250213 123500 94578790 16050 16050 16050 16050 0
476 20250213 123400 94578790 16050 16050 16050 16050 100
477 20250213 123300 92973790 16050 16050 16050 16050 1
478 20250213 123200 92957740 16080 16080 16080 16080 0
479 20250213 123100 92957740 16080 16070 16080 16070 79
480 20250213 123000 91687910 16070 16070 16070 16070 0
481 20250213 122900 91687910 16070 16070 16070 16070 0
482 20250213 122800 91687910 16070 16070 16070 16070 52
483 20250213 122700 90852270 16070 16070 16070 16070 1
484 20250213 122600 90836200 16090 16090 16090 16090 0
485 20250213 122500 90836200 16090 16100 16100 16060 12
486 20250213 122400 90643050 16060 16060 16100 16060 16
487 20250213 122300 90385650 16090 16090 16090 16090 0
488 20250213 122200 90385650 16090 16060 16090 16060 66
489 20250213 122100 89323790 16030 16030 16030 16030 0
490 20250213 122000 89323790 16030 16030 16030 16030 0
491 20250213 121900 89323790 16030 16030 16030 16030 1
492 20250213 121800 89307760 16030 16030 16030 16030 1
493 20250213 121700 89291730 16050 16050 16050 16050 405
494 20250213 121600 82791480 16050 16050 16050 16050 0
495 20250213 121500 82791480 16050 16050 16050 16050 0
496 20250213 121400 82791480 16050 16050 16050 16050 0
497 20250213 121300 82791480 16050 16050 16050 16050 1
498 20250213 121200 82775430 16070 16070 16070 16070 0
499 20250213 121100 82775430 16070 16070 16070 16070 0
500 20250213 121000 82775430 16070 16070 16070 16070 0
501 20250213 120900 82775430 16070 16070 16070 16070 13
502 20250213 120800 82566520 16030 16030 16030 16030 1
503 20250213 120700 82550490 16020 16020 16020 16020 0
504 20250213 120600 82550490 16020 16020 16020 16020 0
505 20250213 120500 82550490 16020 16020 16020 16020 0
506 20250213 120400 82550490 16020 16020 16020 16020 0
507 20250213 120300 82550490 16020 16030 16040 16020 111
508 20250213 120200 80771020 16020 16020 16020 16020 368
509 20250213 120100 74875660 16020 16020 16020 16020 0
510 20250213 120000 74875660 16020 16020 16020 16020 0
511 20250213 115900 74875660 16020 16020 16020 16020 0
512 20250213 115800 74875660 16020 16020 16020 16020 1
513 20250213 115700 74859640 16020 16020 16020 16020 14
514 20250213 115600 74635360 16020 16020 16020 16020 0
515 20250213 115500 74635360 16020 16020 16020 16020 1
516 20250213 115400 74619340 16070 16030 16070 16030 3
517 20250213 115300 74571210 16020 16020 16020 16020 1
518 20250213 115200 74555190 16030 16030 16030 16030 0
519 20250213 115100 74555190 16030 16030 16030 16030 0
520 20250213 115000 74555190 16030 16030 16030 16030 50
521 20250213 114900 73753690 16030 16040 16040 16030 100
522 20250213 114800 72150470 16080 16080 16080 16080 0
523 20250213 114700 72150470 16080 16080 16080 16080 0
524 20250213 114600 72150470 16080 16080 16080 16080 0
525 20250213 114500 72150470 16080 16080 16080 16080 0
526 20250213 114400 72150470 16080 16080 16080 16080 0
527 20250213 114300 72150470 16080 16080 16080 16080 0
528 20250213 114200 72150470 16080 16060 16090 16060 13
529 20250213 114100 71941470 16080 16060 16090 16060 34
530 20250213 114000 71394880 16090 16060 16090 16060 2
531 20250213 113900 71362730 16040 16040 16040 16040 0
532 20250213 113800 71362730 16040 16040 16040 16040 1
533 20250213 113700 71346690 16080 16080 16090 16060 7
534 20250213 113600 71234150 16080 16080 16080 16080 3
535 20250213 113500 71185910 16090 16090 16090 16090 0
536 20250213 113400 71185910 16090 16060 16090 16060 7
537 20250213 113300 71073310 16030 16070 16070 16030 4
538 20250213 113200 71009070 16050 16050 16050 16050 1
539 20250213 113100 70993020 16050 16050 16050 16050 0
540 20250213 113000 70993020 16050 16050 16050 16050 0
541 20250213 112900 70993020 16050 15980 16050 15980 585
542 20250213 112800 61621260 15940 15940 15940 15940 15
543 20250213 112700 61382160 15950 15950 15950 15950 6
544 20250213 112600 61286460 15950 15950 15950 15950 0
545 20250213 112500 61286460 15950 15950 15950 15950 0
546 20250213 112400 61286460 15950 15950 15950 15950 0
547 20250213 112300 61286460 15950 15950 15950 15950 1
548 20250213 112200 61270510 15950 15950 15950 15950 0
549 20250213 112100 61270510 15950 15950 15950 15950 0
550 20250213 112000 61270510 15950 15950 15950 15950 0
551 20250213 111900 61270510 15950 15950 15950 15950 0
552 20250213 111800 61270510 15950 15950 15950 15950 1
553 20250213 111700 61254560 16000 16000 16000 16000 0
554 20250213 111600 61254560 16000 15970 16000 15970 2
555 20250213 111500 61222590 15950 15950 15950 15950 0
556 20250213 111400 61222590 15950 15950 15950 15950 0
557 20250213 111300 61222590 15950 15950 15950 15950 2
558 20250213 111200 61190690 15930 15930 15930 15930 0
559 20250213 111100 61190690 15930 15930 15930 15930 0
560 20250213 111000 61190690 15930 15930 15930 15930 0
561 20250213 110900 61190690 15930 15930 15930 15930 0
562 20250213 110800 61190690 15930 15930 15930 15930 1
563 20250213 110700 61174760 15930 15930 15930 15930 1
564 20250213 110600 61158830 15980 15980 15980 15980 0
565 20250213 110500 61158830 15980 15980 15980 15980 0
566 20250213 110400 61158830 15980 15960 15990 15960 4
567 20250213 110300 61094940 15990 15930 16000 15930 91
568 20250213 110200 59644530 16020 16020 16020 16020 0
569 20250213 110100 59644530 16020 16020 16020 16020 0
570 20250213 110000 59644530 16020 16020 16020 16020 0
571 20250213 105900 59644530 16020 16020 16020 16020 0
572 20250213 105800 59644530 16020 15930 16020 15930 49
573 20250213 105700 58861210 15970 15930 15980 15930 18
574 20250213 105600 58574110 15970 15930 15980 15930 28
575 20250213 105500 58127410 15950 15950 15980 15930 28
576 20250213 105400 57680860 15920 15920 15920 15920 0
577 20250213 105300 57680860 15920 15920 15920 15920 0
578 20250213 105200 57680860 15920 15920 15920 15920 0
579 20250213 105100 57680860 15920 15920 15920 15920 0
580 20250213 105000 57680860 15920 15920 15920 15920 0
581 20250213 104900 57680860 15920 15920 15920 15920 0
582 20250213 104800 57680860 15920 15950 15950 15920 2
583 20250213 104700 57648990 15920 15990 15990 15920 9
584 20250213 104600 57505190 15990 15950 15990 15920 3
585 20250213 104500 57457330 15920 15920 15950 15920 12
586 20250213 104400 57266200 15920 15970 15970 15920 17
587 20250213 104300 56994970 15950 15950 15950 15950 1
588 20250213 104200 56979020 15950 15950 15950 15950 35
589 20250213 104100 56420770 15920 15920 15920 15920 0
590 20250213 104000 56420770 15920 15920 15920 15920 0
591 20250213 103900 56420770 15920 15920 15920 15920 0
592 20250213 103800 56420770 15920 15920 15930 15920 3
593 20250213 103700 56373000 15890 15890 15890 15890 0
594 20250213 103600 56373000 15890 15890 15890 15890 0
595 20250213 103500 56373000 15890 15890 15890 15890 0
596 20250213 103400 56373000 15890 15890 15890 15890 0
597 20250213 103300 56373000 15890 15890 15890 15890 1
598 20250213 103200 56357110 15890 15890 15890 15890 0
599 20250213 103100 56357110 15890 15890 15890 15890 0
600 20250213 103000 56357110 15890 15890 15890 15890 0
601 20250213 102900 56357110 15890 15890 15890 15890 0
602 20250213 102800 56357110 15890 15890 15890 15890 1
603 20250213 102700 56341220 15890 15890 15890 15890 0
604 20250213 102600 56341220 15890 15890 15890 15890 0
605 20250213 102500 56341220 15890 15890 15890 15890 65
606 20250213 102400 55308370 16030 16020 16030 16020 18
607 20250213 102300 55019840 15870 15870 15870 15870 2
608 20250213 102200 54988100 16050 16050 16050 16050 0
609 20250213 102100 54988100 16050 16050 16050 16050 0
610 20250213 102000 54988100 16050 16020 16050 16020 104
611 20250213 101900 53321960 16050 16000 16050 15990 449
612 20250213 101800 46127840 16000 15930 16000 15900 546
613 20250213 101700 37411630 15880 15850 15920 15850 146
614 20250213 101600 35091840 15850 15840 15880 15840 801
615 20250213 101500 22392320 15850 15850 15850 15850 0
616 20250213 101400 22392320 15850 15850 15850 15850 0
617 20250213 101300 22392320 15850 15850 15850 15850 0
618 20250213 101200 22392320 15850 15850 15870 15850 6
619 20250213 101100 22297140 15850 15850 15850 15850 62
620 20250213 101000 21314440 15820 15820 15820 15820 1
621 20250213 100900 21298620 15820 15820 15850 15820 231
622 20250213 100800 17639530 15810 15810 15810 15810 1
623 20250213 100700 17623720 15810 15810 15810 15810 1
624 20250213 100600 17607910 15840 15840 15840 15840 0
625 20250213 100500 17607910 15840 15810 15840 15810 11
626 20250213 100400 17433790 15780 15780 15780 15780 137
627 20250213 100300 15271930 15780 15790 15810 15780 18
628 20250213 100200 14987430 15800 15800 15800 15800 0
629 20250213 100100 14987430 15800 15800 15800 15800 0
630 20250213 100000 14987430 15800 15800 15800 15800 1
631 20250213 095900 14971630 15810 15810 15810 15810 1
632 20250213 095800 14955820 15810 15780 15810 15780 8
633 20250213 095700 14829430 15800 15800 15800 15800 0
634 20250213 095600 14829430 15800 15800 15800 15800 0
635 20250213 095500 14829430 15800 15800 15800 15800 0
636 20250213 095400 14829430 15800 15800 15800 15800 0
637 20250213 095300 14829430 15800 15800 15800 15800 0
638 20250213 095200 14829430 15800 15800 15800 15800 0
639 20250213 095100 14829430 15800 15800 15800 15800 0
640 20250213 095000 14829430 15800 15800 15800 15800 6
641 20250213 094900 14734630 15770 15770 15770 15770 210
642 20250213 094800 11422930 15800 15800 15800 15800 0
643 20250213 094700 11422930 15800 15800 15800 15800 1
644 20250213 094600 11407130 15850 15800 15850 15800 51
645 20250213 094500 10600710 15800 15800 15800 15800 0
646 20250213 094400 10600710 15800 15800 15800 15800 3
647 20250213 094300 10553310 15770 15770 15770 15770 1
648 20250213 094200 10537540 15800 15800 15800 15800 0
649 20250213 094100 10537540 15800 15800 15800 15800 0
650 20250213 094000 10537540 15800 15800 15800 15800 0
651 20250213 093900 10537540 15800 15800 15800 15800 1
652 20250213 093800 10521740 15770 15770 15770 15770 1
653 20250213 093700 10505970 15770 15780 15780 15770 2
654 20250213 093600 10474420 15770 15770 15770 15770 0
655 20250213 093500 10474420 15770 15770 15770 15770 0
656 20250213 093400 10474420 15770 15770 15770 15770 0
657 20250213 093300 10474420 15770 15800 15820 15770 35
658 20250213 093200 9920950 15760 15760 15760 15760 0
659 20250213 093100 9920950 15760 15760 15760 15760 1
660 20250213 093000 9905190 15720 15720 15720 15720 0
661 20250213 092900 9905190 15720 15720 15720 15720 0
662 20250213 092800 9905190 15720 15720 15720 15720 1
663 20250213 092700 9889470 15710 15710 15710 15710 0
664 20250213 092600 9889470 15710 15710 15710 15710 0
665 20250213 092500 9889470 15710 15710 15710 15710 0
666 20250213 092400 9889470 15710 15710 15710 15710 0
667 20250213 092300 9889470 15710 15720 15720 15710 144
668 20250213 092200 7625950 15720 15750 15800 15720 24
669 20250213 092100 7248560 15750 15750 15820 15750 11
670 20250213 092000 7075120 15720 15720 15720 15720 0
671 20250213 091900 7075120 15720 15720 15720 15720 0
672 20250213 091800 7075120 15720 15720 15720 15720 2
673 20250213 091700 7043680 15720 15720 15720 15720 0
674 20250213 091600 7043680 15720 15720 15720 15720 0
675 20250213 091500 7043680 15720 15720 15720 15720 1
676 20250213 091400 7027960 15710 15710 15710 15710 0
677 20250213 091300 7027960 15710 15760 15760 15710 102
678 20250213 091200 5425390 15820 15820 15820 15820 0
679 20250213 091100 5425390 15820 15800 15820 15800 5
680 20250213 091000 5346350 15820 15820 15820 15820 1
681 20250213 090900 5330530 15660 15660 15660 15660 0
682 20250213 090800 5330530 15660 15660 15660 15660 0
683 20250213 090700 5330530 15660 15660 15660 15660 1
684 20250213 090600 5314870 15840 15840 15840 15840 0
685 20250213 090500 5314870 15840 15840 15840 15840 0
686 20250213 090400 5314870 15840 15840 15840 15840 0
687 20250213 090300 5314870 15840 15840 15840 15840 4
688 20250213 090200 5251510 15670 15670 15670 15670 1
689 20250213 090100 5235840 15660 15700 15700 15660 323
690 20250213 090000 174550 15850 15870 15870 15850 11