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
143240/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,202800,362097140,16900,16900,16900,16900,1038
20250213,202700,362097140,16900,16900,16900,16900,0
20250213,202600,362097140,16900,16900,16900,16900,0
20250213,202500,362097140,16900,16900,16900,16900,0
20250213,202400,362097140,16900,16900,16900,16900,0
20250213,202300,362097140,16900,16900,16900,16900,0
20250213,202200,362097140,16900,16900,16900,16900,0
20250213,202100,362097140,16900,16900,16900,16900,0
20250213,202000,362097140,16900,16900,16900,16900,0
20250213,201900,362097140,16900,16900,16900,16900,0
20250213,201800,362097140,16900,16900,16900,16900,0
20250213,201700,362097140,16900,16900,16900,16900,0
20250213,201600,362097140,16900,16900,16900,16900,0
20250213,201500,362097140,16900,16900,16900,16900,0
20250213,201400,362097140,16900,16900,16900,16900,0
20250213,201300,362097140,16900,16900,16900,16900,0
20250213,201200,362097140,16900,16900,16900,16900,0
20250213,201100,362097140,16900,16900,16900,16900,0
20250213,201000,362097140,16900,16900,16900,16900,0
20250213,200900,362097140,16900,16900,16900,16900,0
20250213,200800,362097140,16900,16900,16900,16900,0
20250213,200700,362097140,16900,16900,16900,16900,0
20250213,200600,362097140,16900,16900,16900,16900,0
20250213,200500,362097140,16900,16900,16900,16900,0
20250213,200400,362097140,16900,16900,16900,16900,0
20250213,200300,362097140,16900,16900,16900,16900,0
20250213,200200,362097140,16900,16900,16900,16900,0
20250213,200100,362097140,16900,16900,16900,16900,0
20250213,200000,362097140,16900,16900,16900,16900,0
20250213,195900,362097140,16900,16900,16900,16900,0
20250213,195800,362097140,16900,16900,16900,16900,1038
20250213,195700,362097140,16900,16900,16900,16900,0
20250213,195600,362097140,16900,16900,16900,16900,0
20250213,195500,362097140,16900,16900,16900,16900,0
20250213,195400,362097140,16900,16900,16900,16900,0
20250213,195300,362097140,16900,16900,16900,16900,0
20250213,195200,362097140,16900,16900,16900,16900,0
20250213,195100,362097140,16900,16900,16900,16900,0
20250213,195000,362097140,16900,16900,16900,16900,0
20250213,194900,362097140,16900,16900,16900,16900,0
20250213,194800,362097140,16900,16900,16900,16900,0
20250213,194700,362097140,16900,16900,16900,16900,0
20250213,194600,362097140,16900,16900,16900,16900,0
20250213,194500,362097140,16900,16900,16900,16900,0
20250213,194400,362097140,16900,16900,16900,16900,0
20250213,194300,362097140,16900,16900,16900,16900,0
20250213,194200,362097140,16900,16900,16900,16900,0
20250213,194100,362097140,16900,16900,16900,16900,0
20250213,194000,362097140,16900,16900,16900,16900,0
20250213,193900,362097140,16900,16900,16900,16900,0
20250213,193800,362097140,16900,16900,16900,16900,0
20250213,193700,362097140,16900,16900,16900,16900,0
20250213,193600,362097140,16900,16900,16900,16900,0
20250213,193500,362097140,16900,16900,16900,16900,0
20250213,193400,362097140,16900,16900,16900,16900,0
20250213,193300,362097140,16900,16900,16900,16900,0
20250213,193200,362097140,16900,16900,16900,16900,0
20250213,193100,362097140,16900,16900,16900,16900,0
20250213,193000,362097140,16900,16900,16900,16900,0
20250213,192900,362097140,16900,16900,16900,16900,0
20250213,192800,362097140,16900,16900,16900,16900,1038
20250213,192700,362097140,16900,16900,16900,16900,0
20250213,192600,362097140,16900,16900,16900,16900,0
20250213,192500,362097140,16900,16900,16900,16900,0
20250213,192400,362097140,16900,16900,16900,16900,0
20250213,192300,362097140,16900,16900,16900,16900,0
20250213,192200,362097140,16900,16900,16900,16900,0
20250213,192100,362097140,16900,16900,16900,16900,0
20250213,192000,362097140,16900,16900,16900,16900,0
20250213,191900,362097140,16900,16900,16900,16900,0
20250213,191800,362097140,16900,16900,16900,16900,0
20250213,191700,362097140,16900,16900,16900,16900,0
20250213,191600,362097140,16900,16900,16900,16900,0
20250213,191500,362097140,16900,16900,16900,16900,0
20250213,191400,362097140,16900,16900,16900,16900,0
20250213,191300,362097140,16900,16900,16900,16900,0
20250213,191200,362097140,16900,16900,16900,16900,0
20250213,191100,362097140,16900,16900,16900,16900,0
20250213,191000,362097140,16900,16900,16900,16900,0
20250213,190900,362097140,16900,16900,16900,16900,0
20250213,190800,362097140,16900,16900,16900,16900,0
20250213,190700,362097140,16900,16900,16900,16900,0
20250213,190600,362097140,16900,16900,16900,16900,0
20250213,190500,362097140,16900,16900,16900,16900,0
20250213,190400,362097140,16900,16900,16900,16900,0
20250213,190300,362097140,16900,16900,16900,16900,0
20250213,190200,362097140,16900,16900,16900,16900,0
20250213,190100,362097140,16900,16900,16900,16900,0
20250213,190000,362097140,16900,16900,16900,16900,0
20250213,185900,362097140,16900,16900,16900,16900,0
20250213,185800,362097140,16900,16900,16900,16900,1038
20250213,185700,362097140,16900,16900,16900,16900,0
20250213,185600,362097140,16900,16900,16900,16900,0
20250213,185500,362097140,16900,16900,16900,16900,0
20250213,185400,362097140,16900,16900,16900,16900,0
20250213,185300,362097140,16900,16900,16900,16900,0
20250213,185200,362097140,16900,16900,16900,16900,0
20250213,185100,362097140,16900,16900,16900,16900,0
20250213,185000,362097140,16900,16900,16900,16900,0
20250213,184900,362097140,16900,16900,16900,16900,0
20250213,184800,362097140,16900,16900,16900,16900,0
20250213,184700,362097140,16900,16900,16900,16900,0
20250213,184600,362097140,16900,16900,16900,16900,0
20250213,184500,362097140,16900,16900,16900,16900,0
20250213,184400,362097140,16900,16900,16900,16900,0
20250213,184300,362097140,16900,16900,16900,16900,0
20250213,184200,362097140,16900,16900,16900,16900,0
20250213,184100,362097140,16900,16900,16900,16900,0
20250213,184000,362097140,16900,16900,16900,16900,0
20250213,183900,362097140,16900,16900,16900,16900,0
20250213,183800,362097140,16900,16900,16900,16900,0
20250213,183700,362097140,16900,16900,16900,16900,0
20250213,183600,362097140,16900,16900,16900,16900,0
20250213,183500,362097140,16900,16900,16900,16900,0
20250213,183400,362097140,16900,16900,16900,16900,0
20250213,183300,362097140,16900,16900,16900,16900,0
20250213,183200,362097140,16900,16900,16900,16900,0
20250213,183100,362097140,16900,16900,16900,16900,0
20250213,183000,362097140,16900,16900,16900,16900,0
20250213,182900,362097140,16900,16900,16900,16900,0
20250213,182800,362097140,16900,16900,16900,16900,1038
20250213,182700,362097140,16900,16900,16900,16900,0
20250213,182600,362097140,16900,16900,16900,16900,0
20250213,182500,362097140,16900,16900,16900,16900,0
20250213,182400,362097140,16900,16900,16900,16900,0
20250213,182300,362097140,16900,16900,16900,16900,0
20250213,182200,362097140,16900,16900,16900,16900,0
20250213,182100,362097140,16900,16900,16900,16900,0
20250213,182000,362097140,16900,16900,16900,16900,0
20250213,181900,362097140,16900,16900,16900,16900,0
20250213,181800,362097140,16900,16900,16900,16900,0
20250213,181700,362097140,16900,16900,16900,16900,0
20250213,181600,362097140,16900,16900,16900,16900,0
20250213,181500,362097140,16900,16900,16900,16900,0
20250213,181400,362097140,16900,16900,16900,16900,0
20250213,181300,362097140,16900,16900,16900,16900,0
20250213,181200,362097140,16900,16900,16900,16900,0
20250213,181100,362097140,16900,16900,16900,16900,0
20250213,181000,362097140,16900,16900,16900,16900,0
20250213,180900,362097140,16900,16900,16900,16900,0
20250213,180800,362097140,16900,16900,16900,16900,0
20250213,180700,362097140,16900,16900,16900,16900,0
20250213,180600,362097140,16900,16900,16900,16900,0
20250213,180500,362097140,16900,16900,16900,16900,0
20250213,180400,362097140,16900,16900,16900,16900,0
20250213,180300,362097140,16900,16900,16900,16900,0
20250213,180200,362097140,16900,16900,16900,16900,0
20250213,180100,362097140,16900,16900,16900,16900,0
20250213,180000,362097140,16900,16900,16900,16900,0
20250213,175900,362097140,16900,16900,16900,16900,0
20250213,175800,362097140,16900,16900,16900,16900,1038
20250213,175700,362097140,16900,16900,16900,16900,0
20250213,175600,362097140,16900,16900,16900,16900,0
20250213,175500,362097140,16900,16900,16900,16900,0
20250213,175400,362097140,16900,16900,16900,16900,0
20250213,175300,362097140,16900,16900,16900,16900,0
20250213,175200,362097140,16900,16900,16900,16900,0
20250213,175100,362097140,16900,16900,16900,16900,0
20250213,175000,362097140,16900,16900,16900,16900,0
20250213,174900,362097140,16900,16900,16900,16900,0
20250213,174800,362097140,16900,16900,16900,16900,0
20250213,174700,362097140,16900,16900,16900,16900,0
20250213,174600,362097140,16900,16900,16900,16900,0
20250213,174500,362097140,16900,16900,16900,16900,0
20250213,174400,362097140,16900,16900,16900,16900,0
20250213,174300,362097140,16900,16900,16900,16900,0
20250213,174200,362097140,16900,16900,16900,16900,0
20250213,174100,362097140,16900,16900,16900,16900,0
20250213,174000,362097140,16900,16900,16900,16900,0
20250213,173900,362097140,16900,16900,16900,16900,0
20250213,173800,362097140,16900,16900,16900,16900,0
20250213,173700,362097140,16900,16900,16900,16900,0
20250213,173600,362097140,16900,16900,16900,16900,0
20250213,173500,362097140,16900,16900,16900,16900,0
20250213,173400,362097140,16900,16900,16900,16900,0
20250213,173300,362097140,16900,16900,16900,16900,0
20250213,173200,362097140,16900,16900,16900,16900,0
20250213,173100,362097140,16900,16900,16900,16900,0
20250213,173000,362097140,16900,16900,16900,16900,0
20250213,172900,362097140,16900,16900,16900,16900,0
20250213,172800,362097140,16900,16900,16900,16900,1038
20250213,172700,362097140,16900,16900,16900,16900,0
20250213,172600,362097140,16900,16900,16900,16900,0
20250213,172500,362097140,16900,16900,16900,16900,0
20250213,172400,362097140,16900,16900,16900,16900,0
20250213,172300,362097140,16900,16900,16900,16900,0
20250213,172200,362097140,16900,16900,16900,16900,0
20250213,172100,362097140,16900,16900,16900,16900,0
20250213,172000,362097140,16900,16900,16900,16900,0
20250213,171900,362097140,16900,16900,16900,16900,0
20250213,171800,362097140,16900,16900,16900,16900,0
20250213,171700,362097140,16900,16900,16900,16900,0
20250213,171600,362097140,16900,16900,16900,16900,0
20250213,171500,362097140,16900,16900,16900,16900,0
20250213,171400,362097140,16900,16900,16900,16900,0
20250213,171300,362097140,16900,16900,16900,16900,0
20250213,171200,362097140,16900,16900,16900,16900,0
20250213,171100,362097140,16900,16900,16900,16900,0
20250213,171000,362097140,16900,16900,16900,16900,0
20250213,170900,362097140,16900,16900,16900,16900,0
20250213,170800,362097140,16900,16900,16900,16900,0
20250213,170700,362097140,16900,16900,16900,16900,0
20250213,170600,362097140,16900,16900,16900,16900,0
20250213,170500,362097140,16900,16900,16900,16900,0
20250213,170400,362097140,16900,16900,16900,16900,0
20250213,170300,362097140,16900,16900,16900,16900,0
20250213,170200,362097140,16900,16900,16900,16900,0
20250213,170100,362097140,16900,16900,16900,16900,0
20250213,170000,362097140,16900,16900,16900,16900,0
20250213,165900,362097140,16900,16900,16900,16900,0
20250213,165800,362097140,16900,16900,16900,16900,1038
20250213,165700,362097140,16900,16900,16900,16900,0
20250213,165600,362097140,16900,16900,16900,16900,0
20250213,165500,362097140,16900,16900,16900,16900,0
20250213,165400,362097140,16900,16900,16900,16900,0
20250213,165300,362097140,16900,16900,16900,16900,0
20250213,165200,362097140,16900,16900,16900,16900,0
20250213,165100,362097140,16900,16900,16900,16900,0
20250213,165000,362097140,16900,16900,16900,16900,0
20250213,164900,362097140,16900,16900,16900,16900,0
20250213,164800,362097140,16900,16900,16900,16900,0
20250213,164700,362097140,16900,16900,16900,16900,0
20250213,164600,362097140,16900,16900,16900,16900,0
20250213,164500,362097140,16900,16900,16900,16900,0
20250213,164400,362097140,16900,16900,16900,16900,0
20250213,164300,362097140,16900,16900,16900,16900,0
20250213,164200,362097140,16900,16900,16900,16900,0
20250213,164100,362097140,16900,16900,16900,16900,0
20250213,164000,362097140,16900,16900,16900,16900,0
20250213,163900,362097140,16900,16900,16900,16900,0
20250213,163800,362097140,16900,16900,16900,16900,0
20250213,163700,362097140,16900,16900,16900,16900,0
20250213,163600,362097140,16900,16900,16900,16900,0
20250213,163500,362097140,16900,16900,16900,16900,0
20250213,163400,362097140,16900,16900,16900,16900,0
20250213,163300,362097140,16900,16900,16900,16900,0
20250213,163200,362097140,16900,16900,16900,16900,0
20250213,163100,362097140,16900,16900,16900,16900,0
20250213,163000,362097140,16900,16900,16900,16900,0
20250213,162900,362097140,16900,16900,16900,16900,0
20250213,162800,362097140,16900,16900,16900,16900,1038
20250213,162700,362097140,16900,16900,16900,16900,0
20250213,162600,362097140,16900,16900,16900,16900,0
20250213,162500,362097140,16900,16900,16900,16900,0
20250213,162400,362097140,16900,16900,16900,16900,0
20250213,162300,362097140,16900,16900,16900,16900,0
20250213,162200,362097140,16900,16900,16900,16900,0
20250213,162100,362097140,16900,16900,16900,16900,0
20250213,162000,362097140,16900,16900,16900,16900,0
20250213,161900,362097140,16900,16900,16900,16900,0
20250213,161800,362097140,16900,16900,16900,16900,0
20250213,161700,362097140,16900,16900,16900,16900,0
20250213,161600,362097140,16900,16900,16900,16900,0
20250213,161500,362097140,16900,16900,16900,16900,0
20250213,161400,362097140,16900,16900,16900,16900,0
20250213,161300,362097140,16900,16900,16900,16900,0
20250213,161200,362097140,16900,16900,16900,16900,0
20250213,161100,362097140,16900,16900,16900,16900,0
20250213,161000,362097140,16900,16900,16900,16900,0
20250213,160900,362097140,16900,16900,16900,16900,0
20250213,160800,362097140,16900,16900,16900,16900,0
20250213,160700,362097140,16900,16900,16900,16900,0
20250213,160600,362097140,16900,16900,16900,16900,0
20250213,160500,362097140,16900,16900,16900,16900,0
20250213,160400,362097140,16900,16900,16900,16900,0
20250213,160300,362097140,16900,16900,16900,16900,0
20250213,160200,362097140,16900,16900,16900,16900,0
20250213,160100,362097140,16900,16900,16900,16900,0
20250213,160000,362097140,16900,16900,16900,16900,0
20250213,155900,362097140,16900,16900,16900,16900,0
20250213,155800,362097140,16900,16900,16900,16900,1038
20250213,155700,362097140,16900,16900,16900,16900,0
20250213,155600,362097140,16900,16900,16900,16900,0
20250213,155500,362097140,16900,16900,16900,16900,0
20250213,155400,362097140,16900,16900,16900,16900,0
20250213,155300,362097140,16900,16900,16900,16900,0
20250213,155200,362097140,16900,16900,16900,16900,0
20250213,155100,362097140,16900,16900,16900,16900,0
20250213,155000,362097140,16900,16900,16900,16900,0
20250213,154900,362097140,16900,16900,16900,16900,0
20250213,154800,362097140,16900,16900,16900,16900,0
20250213,154700,362097140,16900,16900,16900,16900,0
20250213,154600,362097140,16900,16900,16900,16900,0
20250213,154500,362097140,16900,16900,16900,16900,0
20250213,154400,362097140,16900,16900,16900,16900,0
20250213,154300,362097140,16900,16900,16900,16900,0
20250213,154200,362097140,16900,16900,16900,16900,0
20250213,154100,362097140,16900,16900,16900,16900,0
20250213,154000,362097140,16900,16900,16900,16900,0
20250213,153900,362097140,16900,16900,16900,16900,0
20250213,153800,362097140,16900,16900,16900,16900,0
20250213,153700,362097140,16900,16900,16900,16900,0
20250213,153600,362097140,16900,16900,16900,16900,0
20250213,153500,362097140,16900,16900,16900,16900,0
20250213,153400,362097140,16900,16900,16900,16900,0
20250213,153300,362097140,16900,16900,16900,16900,0
20250213,153200,362097140,16900,16900,16900,16900,0
20250213,153100,362097140,16900,16900,16900,16900,0
20250213,153000,362097140,16900,16900,16900,16900,1038
20250213,152900,344554940,17000,17000,17000,17000,0
20250213,152800,344554940,17000,17000,17000,17000,0
20250213,152700,344554940,17000,17000,17000,17000,0
20250213,152600,344554940,17000,17000,17000,17000,0
20250213,152500,344554940,17000,17000,17000,17000,0
20250213,152400,344554940,17000,17000,17000,17000,0
20250213,152300,344554940,17000,17000,17000,17000,0
20250213,152200,344554940,17000,17000,17000,17000,0
20250213,152100,344554940,17000,17000,17000,17000,0
20250213,152000,344554940,17000,17000,17000,17000,0
20250213,151900,344554940,17000,17000,17000,17000,0
20250213,151800,344554940,17000,16940,17000,16940,472
20250213,151700,336559200,16940,16920,16940,16900,34
20250213,151600,335984310,16940,16940,16940,16940,6
20250213,151500,335882670,16940,16940,16940,16920,5
20250213,151400,335798020,16920,16920,16920,16920,0
20250213,151300,335798020,16920,16940,16940,16920,6
20250213,151200,335696430,16940,16940,16940,16940,1
20250213,151100,335679490,16940,16950,16950,16940,127
20250213,151000,333528040,16990,16970,16990,16950,11
20250213,150900,333341360,16980,16960,17000,16960,11
20250213,150800,333154490,17000,17000,17000,17000,0
20250213,150700,333154490,17000,17000,17000,17000,0
20250213,150600,333154490,17000,16970,17000,16960,17
20250213,150500,332865690,16980,17000,17000,16980,10
20250213,150400,332695870,16980,16980,16980,16980,21
20250213,150300,332339290,16980,16990,16990,16980,3
20250213,150200,332288340,16930,16930,16930,16930,1
20250213,150100,332271410,17000,16960,17000,16930,20
20250213,150000,331932100,17050,17050,17050,17050,0
20250213,145900,331932100,17050,17040,17050,16970,16
20250213,145800,331659510,16980,16940,17050,16940,1007
20250213,145700,314551350,16930,16930,16930,16930,2
20250213,145600,314517490,16940,16930,16940,16930,53
20250213,145500,313620190,16930,16930,16930,16930,1
20250213,145400,313603260,16940,16930,16940,16930,3
20250213,145300,313552460,16940,16940,16940,16940,100
20250213,145200,311858460,16930,16900,16930,16900,2
20250213,145100,311824630,16940,16900,16940,16900,2
20250213,145000,311790790,16900,16900,16900,16900,2
20250213,144900,311756990,16930,16930,16930,16900,53
20250213,144800,310859760,16900,16900,16900,16900,0
20250213,144700,310859760,16900,16920,16920,16900,1001
20250213,144600,293942510,16950,16900,16950,16900,4
20250213,144500,293874800,16920,16840,16940,16840,888
20250213,144400,278883970,16830,16830,16830,16830,1
20250213,144300,278867140,16840,16840,16840,16840,71
20250213,144200,277671500,16840,16840,16840,16840,3
20250213,144100,277620980,16860,16860,16860,16860,0
20250213,144000,277620980,16860,16840,16860,16840,8
20250213,143900,277486180,16840,16840,16840,16840,1
20250213,143800,277469340,16840,16840,16840,16840,2
20250213,143700,277435660,16860,16860,16860,16860,1
20250213,143600,277418800,16840,16840,16840,16840,1
20250213,143500,277401960,16840,16840,16860,16840,5
20250213,143400,277317730,16860,16860,16860,16860,0
20250213,143300,277317730,16860,16840,16860,16840,3
20250213,143200,277267180,16840,16840,16840,16840,2
20250213,143100,277233500,16860,16840,16860,16840,3
20250213,143000,277182960,16860,16860,16860,16860,0
20250213,142900,277182960,16860,16840,16860,16840,2
20250213,142800,277149260,16840,16840,16840,16840,1
20250213,142700,277132420,16840,16840,16840,16840,1
20250213,142600,277115580,16850,16850,16850,16850,1
20250213,142500,277098730,16840,16840,16840,16840,2
20250213,142400,277065050,16840,16840,16840,16840,0
20250213,142300,277065050,16840,16840,16840,16840,1
20250213,142200,277048210,16860,16840,16860,16840,3
20250213,142100,276997660,16840,16840,16840,16840,1
20250213,142000,276980820,16860,16840,16860,16840,3
20250213,141900,276930270,16840,16840,16840,16840,1
20250213,141800,276913430,16840,16840,16840,16840,3
20250213,141700,276862910,16860,16860,16860,16860,0
20250213,141600,276862910,16860,16840,16860,16840,2
20250213,141500,276829210,16840,16870,16870,16840,63
20250213,141400,275768260,16840,16840,16840,16840,2
20250213,141300,275734580,16870,16870,16870,16870,1
20250213,141200,275717710,16840,16840,16840,16840,1
20250213,141100,275700870,16850,16860,16860,16850,3
20250213,141000,275650310,16860,16860,16860,16860,0
20250213,140900,275650310,16860,16860,16860,16860,0
20250213,140800,275650310,16860,16870,16870,16860,11
20250213,140700,275464750,16860,16860,16860,16860,4
20250213,140600,275397310,16870,16870,16870,16870,0
20250213,140500,275397310,16870,16870,16870,16870,26
20250213,140400,274958690,16880,16890,16890,16880,3
20250213,140300,274908040,16900,16900,16900,16900,0
20250213,140200,274908040,16900,16900,16900,16900,0
20250213,140100,274908040,16900,16870,16900,16870,3
20250213,140000,274857400,16870,16870,16870,16870,2
20250213,135900,274823660,16910,16910,16910,16910,0
20250213,135800,274823660,16910,16900,16910,16900,2
20250213,135700,274789850,16870,16910,16910,16870,5
20250213,135600,274705380,16910,16910,16910,16870,3
20250213,135500,274654690,16880,16870,16880,16870,207
20250213,135400,271160700,16870,16850,16870,16850,3
20250213,135300,271110120,16850,16850,16850,16850,2
20250213,135200,271076420,16860,16860,16860,16860,0
20250213,135100,271076420,16860,16860,16860,16860,0
20250213,135000,271076420,16860,16860,16860,16860,1
20250213,134900,271059560,16860,16870,16870,16860,2
20250213,134800,271025830,16880,16880,16880,16880,1
20250213,134700,271008950,16850,16850,16850,16850,2
20250213,134600,270975250,16850,16850,16850,16850,0
20250213,134500,270975250,16850,16750,16900,16750,36
20250213,134400,270369640,16740,16740,16740,16740,0
20250213,134300,270369640,16740,16740,16740,16740,2
20250213,134200,270336160,16740,16740,16740,16740,1
20250213,134100,270319420,16740,16740,16740,16740,1
20250213,134000,270302680,16740,16740,16740,16740,2
20250213,133900,270269200,16740,16740,16740,16740,0
20250213,133800,270269200,16740,16740,16740,16740,1
20250213,133700,270252460,16740,16740,16740,16740,1
20250213,133600,270235720,16740,16740,16740,16740,19
20250213,133500,269917660,16740,16740,16740,16740,0
20250213,133400,269917660,16740,16740,16740,16740,2
20250213,133300,269884180,16740,16750,16750,16740,3
20250213,133200,269833950,16740,16740,16740,16740,0
20250213,133100,269833950,16740,16740,16740,16740,1
20250213,133000,269817210,16740,16740,16740,16740,1
20250213,132900,269800470,16740,16740,16740,16740,1
20250213,132800,269783730,16740,16740,16740,16740,0
20250213,132700,269783730,16740,16740,16740,16740,1
20250213,132600,269766990,16740,16740,16740,16740,2
20250213,132500,269733510,16760,16750,16760,16750,62
20250213,132400,268695000,16730,16730,16730,16730,0
20250213,132300,268695000,16730,16730,16730,16730,2
20250213,132200,268661540,16730,16730,16730,16730,1
20250213,132100,268644810,16730,16730,16730,16730,0
20250213,132000,268644810,16730,16730,16730,16730,1
20250213,131900,268628080,16730,16730,16730,16730,1
20250213,131800,268611350,16730,16730,16730,16730,1
20250213,131700,268594620,16730,16730,16730,16730,0
20250213,131600,268594620,16730,16730,16760,16730,5
20250213,131500,268510920,16730,16730,16730,16730,3
20250213,131400,268460730,16730,16730,16730,16730,0
20250213,131300,268460730,16730,16740,16740,16730,100
20250213,131200,266786960,16740,16740,16740,16740,2
20250213,131100,266753480,16770,16740,16770,16740,2
20250213,131000,266719970,16770,16760,16770,16760,2
20250213,130900,266686440,16740,16740,16740,16740,2
20250213,130800,266652960,16770,16770,16770,16770,1
20250213,130700,266636190,16740,16740,16740,16740,1
20250213,130600,266619450,16740,16740,16740,16740,0
20250213,130500,266619450,16740,16750,16770,16740,5
20250213,130400,266535700,16740,16740,16740,16740,0
20250213,130300,266535700,16740,16740,16740,16740,1
20250213,130200,266518960,16740,16740,16740,16740,4
20250213,130100,266452000,16740,16740,16740,16740,0
20250213,130000,266452000,16740,16740,16740,16740,0
20250213,125900,266452000,16740,16740,16740,16740,1
20250213,125800,266435260,16740,16740,16740,16740,3
20250213,125700,266385040,16740,16740,16740,16740,0
20250213,125600,266385040,16740,16740,16740,16740,1
20250213,125500,266368300,16740,16740,16740,16740,1
20250213,125400,266351560,16740,16740,16740,16740,1
20250213,125300,266334820,16740,16740,16740,16740,0
20250213,125200,266334820,16740,16740,16740,16740,1
20250213,125100,266318080,16740,16740,16740,16740,2
20250213,125000,266284600,16740,16740,16740,16740,0
20250213,124900,266284600,16740,16740,16740,16740,0
20250213,124800,266284600,16740,16740,16750,16740,3
20250213,124700,266234370,16740,16740,16740,16740,1
20250213,124600,266217630,16740,16740,16740,16740,0
20250213,124500,266217630,16740,16740,16740,16740,0
20250213,124400,266217630,16740,16750,16750,16740,63
20250213,124300,265162990,16750,16750,16750,16750,1
20250213,124200,265146240,16740,16740,16740,16740,0
20250213,124100,265146240,16740,16740,16740,16740,1
20250213,124000,265129500,16740,16740,16740,16740,2
20250213,123900,265096020,16770,16750,16770,16750,3
20250213,123800,265045730,16740,16740,16740,16740,1
20250213,123700,265028990,16760,16730,16760,16730,2
20250213,123600,264995500,16760,16730,16760,16730,3
20250213,123500,264945260,16730,16730,16730,16730,0
20250213,123400,264945260,16730,16730,16730,16730,1
20250213,123300,264928530,16730,16730,16730,16730,1
20250213,123200,264911800,16730,16730,16730,16730,1
20250213,123100,264895070,16760,16730,16760,16730,5
20250213,123000,264811340,16730,16730,16730,16730,0
20250213,122900,264811340,16730,16730,16730,16730,2
20250213,122800,264777880,16740,16740,16740,16740,0
20250213,122700,264777880,16740,16760,16760,16740,13
20250213,122600,264560020,16750,16740,16750,16740,154
20250213,122500,261981150,16760,16760,16760,16760,10
20250213,122400,261813550,16770,16770,16770,16770,94
20250213,122300,260237170,16770,16770,16770,16770,0
20250213,122200,260237170,16770,16790,16790,16770,443
20250213,122100,252804770,16790,16790,16790,16790,2
20250213,122000,252771190,16790,16790,16790,16790,1
20250213,121900,252754400,16790,16790,16790,16790,0
20250213,121800,252754400,16790,16820,16820,16790,19
20250213,121700,252434850,16820,16820,16820,16820,3
20250213,121600,252384390,16830,16830,16830,16830,1
20250213,121500,252367560,16830,16820,16830,16820,119
20250213,121400,250365470,16820,16790,16820,16790,53
20250213,121300,249474530,16780,16780,16780,16780,1
20250213,121200,249457750,16780,16780,16780,16780,14
20250213,121100,249222830,16780,16780,16780,16780,0
20250213,121000,249222830,16780,16820,16820,16780,4
20250213,120900,249155630,16830,16840,16840,16830,243
20250213,120800,245065500,16840,16840,16840,16840,0
20250213,120700,245065500,16840,16840,16840,16840,1
20250213,120600,245048660,16840,16850,16850,16840,2
20250213,120500,245014970,16850,16850,16850,16850,0
20250213,120400,245014970,16850,16850,16850,16850,0
20250213,120300,245014970,16850,16850,16850,16850,2
20250213,120200,244981270,16920,16850,16920,16850,132
20250213,120100,242756500,16840,16840,16840,16840,0
20250213,120000,242756500,16840,16840,16840,16840,54
20250213,115900,241847140,16870,16870,16870,16870,40
20250213,115800,241172340,16840,16840,16840,16840,1
20250213,115700,241155500,16840,16880,16880,16840,40
20250213,115600,240481810,16860,16880,16880,16850,3
20250213,115500,240431220,16870,16900,16900,16870,132
20250213,115400,238203060,16900,16910,16920,16900,75
20250213,115300,236934580,16900,16830,16900,16830,202
20250213,115200,233525740,16830,16830,16830,16830,1
20250213,115100,233508910,16830,16830,16850,16830,55
20250213,115000,232582580,16820,16830,16830,16820,30
20250213,114900,232077880,16810,16810,16810,16810,2
20250213,114800,232044260,16840,16810,16840,16810,11
20250213,114700,231859050,16780,16780,16780,16780,1
20250213,114600,231842270,16780,16780,16780,16780,2
20250213,114500,231808710,16790,16780,16790,16780,2
20250213,114400,231775140,16780,16780,16780,16780,0
20250213,114300,231775140,16780,16780,16780,16780,8
20250213,114200,231640900,16780,16780,16780,16780,1
20250213,114100,231624120,16780,16770,16780,16770,3
20250213,114000,231573800,16760,16760,16760,16760,0
20250213,113900,231573800,16760,16760,16760,16760,2
20250213,113800,231540280,16760,16760,16760,16760,1
20250213,113700,231523520,16760,16760,16760,16760,0
20250213,113600,231523520,16760,16760,16760,16760,1
20250213,113500,231506760,16760,16760,16760,16760,2
20250213,113400,231473240,16760,16790,16790,16760,3
20250213,113300,231422900,16790,16790,16800,16790,3096
20250213,113200,179410530,16760,16730,16760,16730,8
20250213,113100,179276550,16740,16740,16740,16740,2
20250213,113000,179243070,16720,16720,16720,16720,1
20250213,112900,179226350,16740,16740,16740,16740,15
20250213,112800,178975250,16720,16720,16720,16720,3
20250213,112700,178925090,16770,16790,16790,16770,32
20250213,112600,178388430,16770,16770,16770,16770,0
20250213,112500,178388430,16770,16790,16790,16770,31
20250213,112400,177867960,16770,16790,16790,16770,32
20250213,112300,177330700,16770,16770,16770,16770,1
20250213,112200,177313930,16770,16770,16770,16770,0
20250213,112100,177313930,16770,16770,16770,16770,1
20250213,112000,177297160,16770,16770,16770,16770,1
20250213,111900,177280390,16770,16800,16800,16770,2
20250213,111800,177246820,16800,16770,16800,16770,66
20250213,111700,176138050,16770,16770,16800,16770,35
20250213,111600,175550110,16770,16800,16800,16770,3
20250213,111500,175499740,16790,16770,16790,16770,33
20250213,111400,174945710,16800,16800,16800,16800,201
20250213,111300,171568910,16770,16770,16770,16770,1
20250213,111200,171552140,16770,16800,16800,16770,120
20250213,111100,169536170,16770,16800,16800,16770,257
20250213,111000,165222040,16820,16820,16820,16820,6
20250213,110900,165121120,16790,16820,16820,16790,6
20250213,110800,165020230,16790,16790,16790,16790,2
20250213,110700,164986650,16800,16810,16810,16800,300
20250213,110600,159944650,16810,16810,16810,16810,0
20250213,110500,159944650,16810,16810,16810,16810,2
20250213,110400,159911030,16830,16820,16830,16820,2
20250213,110300,159877380,16830,16830,16830,16830,0
20250213,110200,159877380,16830,16830,16840,16830,1391
20250213,110100,136453730,16830,16810,16830,16810,6
20250213,110000,136352810,16810,16810,16810,16810,0
20250213,105900,136352810,16810,16820,16820,16810,130
20250213,105800,134167440,16820,16820,16820,16820,1
20250213,105700,134150620,16820,16820,16820,16820,2
20250213,105600,134116980,16850,16850,16850,16850,2
20250213,105500,134083280,16870,16850,16870,16850,34
20250213,105400,133509750,16860,16820,16860,16820,18
20250213,105300,133206410,16820,16850,16860,16820,224
20250213,105200,129434580,16840,16780,16840,16780,215
20250213,105100,125814570,16840,16810,16840,16810,71
20250213,105000,124619280,16730,16750,16830,16730,180
20250213,104900,121597900,16710,16710,16710,16710,0
20250213,104800,121597900,16710,16710,16710,16710,0
20250213,104700,121597900,16710,16710,16710,16710,2
20250213,104600,121564480,16750,16700,16750,16700,71
20250213,104500,120375890,16730,16730,16730,16730,0
20250213,104400,120375890,16730,16730,16730,16730,0
20250213,104300,120375890,16730,16650,16730,16650,25
20250213,104200,119957930,16650,16650,16650,16650,1
20250213,104100,119941280,16650,16650,16650,16650,0
20250213,104000,119941280,16650,16650,16650,16650,1
20250213,103900,119924630,16670,16620,16670,16620,4
20250213,103800,119858060,16620,16620,16620,16620,0
20250213,103700,119858060,16620,16620,16620,16620,1
20250213,103600,119841440,16620,16620,16620,16620,2
20250213,103500,119808200,16640,16610,16640,16610,7
20250213,103400,119691860,16600,16600,16600,16600,0
20250213,103300,119691860,16600,16600,16600,16600,1
20250213,103200,119675260,16600,16600,16600,16600,1
20250213,103100,119658660,16600,16600,16600,16600,1
20250213,103000,119642060,16600,16600,16600,16600,2
20250213,102900,119608860,16600,16600,16600,16600,0
20250213,102800,119608860,16600,16600,16600,16600,1
20250213,102700,119592260,16600,16570,16600,16570,2
20250213,102600,119559090,16600,16570,16600,16570,171
20250213,102500,116720910,16600,16600,16630,16600,1077
20250213,102400,98839080,16600,16650,16650,16600,1511
20250213,102300,73750520,16650,16650,16650,16650,2
20250213,102200,73717220,16650,16650,16650,16650,6
20250213,102100,73617320,16650,16650,16650,16650,1
20250213,102000,73600670,16650,16650,16650,16650,0
20250213,101900,73600670,16650,16650,16650,16650,2
20250213,101800,73567370,16650,16650,16650,16650,0
20250213,101700,73567370,16650,16650,16650,16650,1
20250213,101600,73550720,16620,16680,16680,16620,2
20250213,101500,73517420,16680,16650,16730,16650,66
20250213,101400,72414370,16650,16600,16660,16600,586
20250213,101300,62653060,16580,16580,16580,16580,0
20250213,101200,62653060,16580,16580,16580,16580,3
20250213,101100,62603320,16590,16590,16590,16590,0
20250213,101000,62603320,16590,16590,16590,16590,0
20250213,100900,62603320,16590,16590,16590,16590,1
20250213,100800,62586730,16600,16600,16600,16600,110
20250213,100700,60760730,16600,16600,16600,16600,0
20250213,100600,60760730,16600,16600,16600,16600,0
20250213,100500,60760730,16600,16600,16600,16600,1
20250213,100400,60744130,16600,16600,16600,16600,1
20250213,100300,60727530,16600,16600,16600,16600,150
20250213,100200,58237530,16600,16610,16610,16600,339
20250213,100100,52610020,16610,16610,16610,16610,51
20250213,100000,51762910,16610,16610,16610,16610,1
20250213,095900,51746300,16600,16600,16600,16600,0
20250213,095800,51746300,16600,16500,16610,16500,1413
20250213,095700,28296880,16470,16470,16470,16470,1
20250213,095600,28280410,16480,16480,16480,16480,0
20250213,095500,28280410,16480,16470,16480,16470,6
20250213,095400,28181550,16460,16460,16460,16460,0
20250213,095300,28181550,16460,16460,16460,16460,1
20250213,095200,28165090,16460,16460,16460,16460,1
20250213,095100,28148630,16470,16470,16470,16470,0
20250213,095000,28148630,16470,16470,16470,16470,0
20250213,094900,28148630,16470,16470,16470,16470,95
20250213,094800,26583980,16470,16490,16490,16470,2
20250213,094700,26551020,16490,16490,16490,16490,1
20250213,094600,26534530,16470,16470,16470,16470,0
20250213,094500,26534530,16470,16470,16470,16470,3
20250213,094400,26485120,16500,16500,16500,16500,7
20250213,094300,26369620,16480,16480,16480,16480,10
20250213,094200,26204820,16470,16470,16470,16470,0
20250213,094100,26204820,16470,16470,16470,16470,3
20250213,094000,26155410,16470,16470,16470,16470,1
20250213,093900,26138940,16470,16470,16470,16470,0
20250213,093800,26138940,16470,16470,16470,16470,3
20250213,093700,26089530,16470,16470,16470,16470,0
20250213,093600,26089530,16470,16470,16470,16470,0
20250213,093500,26089530,16470,16470,16470,16470,0
20250213,093400,26089530,16470,16460,16470,16460,2
20250213,093300,26056600,16460,16460,16460,16460,133
20250213,093200,23867420,16460,16460,16460,16460,25
20250213,093100,23455920,16450,16450,16450,16450,2
20250213,093000,23423020,16450,16450,16450,16450,1
20250213,092900,23406570,16460,16460,16460,16460,0
20250213,092800,23406570,16460,16460,16460,16460,0
20250213,092700,23406570,16460,16460,16460,16460,31
20250213,092600,22896310,16460,16450,16460,16450,192
20250213,092500,19736000,16460,16460,16460,16460,0
20250213,092400,19736000,16460,16470,16470,16460,178
20250213,092300,16805440,16470,16470,16470,16470,0
20250213,092200,16805440,16470,16470,16470,16470,1
20250213,092100,16788970,16470,16470,16470,16470,0
20250213,092000,16788970,16470,16480,16480,16470,3
20250213,091900,16739550,16460,16460,16460,16460,1
20250213,091800,16723090,16450,16450,16450,16450,0
20250213,091700,16723090,16450,16460,16460,16450,64
20250213,091600,15670170,16460,16460,16460,16460,51
20250213,091500,14830710,16460,16460,16460,16460,285
20250213,091400,10139610,16460,16460,16460,16460,2
20250213,091300,10106690,16440,16440,16440,16440,0
20250213,091200,10106690,16440,16440,16440,16440,0
20250213,091100,10106690,16440,16440,16440,16440,1
20250213,091000,10090250,16600,16500,16600,16480,236
20250213,090900,6184440,16430,16430,16430,16430,0
20250213,090800,6184440,16430,16430,16430,16430,4
20250213,090700,6118720,16420,16420,16420,16420,2
20250213,090600,6085880,16410,16410,16410,16410,0
20250213,090500,6085880,16410,16450,16450,16410,6
20250213,090400,5987260,16450,16490,16590,16450,225
20250213,090300,2275620,16490,16490,16490,16490,55
20250213,090200,1368670,16490,16490,16490,16490,0
20250213,090100,1368670,16490,16490,16490,16490,0
20250213,090000,1368670,16490,16490,16490,16490,83
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 202800 362097140 16900 16900 16900 16900 1038
3 20250213 202700 362097140 16900 16900 16900 16900 0
4 20250213 202600 362097140 16900 16900 16900 16900 0
5 20250213 202500 362097140 16900 16900 16900 16900 0
6 20250213 202400 362097140 16900 16900 16900 16900 0
7 20250213 202300 362097140 16900 16900 16900 16900 0
8 20250213 202200 362097140 16900 16900 16900 16900 0
9 20250213 202100 362097140 16900 16900 16900 16900 0
10 20250213 202000 362097140 16900 16900 16900 16900 0
11 20250213 201900 362097140 16900 16900 16900 16900 0
12 20250213 201800 362097140 16900 16900 16900 16900 0
13 20250213 201700 362097140 16900 16900 16900 16900 0
14 20250213 201600 362097140 16900 16900 16900 16900 0
15 20250213 201500 362097140 16900 16900 16900 16900 0
16 20250213 201400 362097140 16900 16900 16900 16900 0
17 20250213 201300 362097140 16900 16900 16900 16900 0
18 20250213 201200 362097140 16900 16900 16900 16900 0
19 20250213 201100 362097140 16900 16900 16900 16900 0
20 20250213 201000 362097140 16900 16900 16900 16900 0
21 20250213 200900 362097140 16900 16900 16900 16900 0
22 20250213 200800 362097140 16900 16900 16900 16900 0
23 20250213 200700 362097140 16900 16900 16900 16900 0
24 20250213 200600 362097140 16900 16900 16900 16900 0
25 20250213 200500 362097140 16900 16900 16900 16900 0
26 20250213 200400 362097140 16900 16900 16900 16900 0
27 20250213 200300 362097140 16900 16900 16900 16900 0
28 20250213 200200 362097140 16900 16900 16900 16900 0
29 20250213 200100 362097140 16900 16900 16900 16900 0
30 20250213 200000 362097140 16900 16900 16900 16900 0
31 20250213 195900 362097140 16900 16900 16900 16900 0
32 20250213 195800 362097140 16900 16900 16900 16900 1038
33 20250213 195700 362097140 16900 16900 16900 16900 0
34 20250213 195600 362097140 16900 16900 16900 16900 0
35 20250213 195500 362097140 16900 16900 16900 16900 0
36 20250213 195400 362097140 16900 16900 16900 16900 0
37 20250213 195300 362097140 16900 16900 16900 16900 0
38 20250213 195200 362097140 16900 16900 16900 16900 0
39 20250213 195100 362097140 16900 16900 16900 16900 0
40 20250213 195000 362097140 16900 16900 16900 16900 0
41 20250213 194900 362097140 16900 16900 16900 16900 0
42 20250213 194800 362097140 16900 16900 16900 16900 0
43 20250213 194700 362097140 16900 16900 16900 16900 0
44 20250213 194600 362097140 16900 16900 16900 16900 0
45 20250213 194500 362097140 16900 16900 16900 16900 0
46 20250213 194400 362097140 16900 16900 16900 16900 0
47 20250213 194300 362097140 16900 16900 16900 16900 0
48 20250213 194200 362097140 16900 16900 16900 16900 0
49 20250213 194100 362097140 16900 16900 16900 16900 0
50 20250213 194000 362097140 16900 16900 16900 16900 0
51 20250213 193900 362097140 16900 16900 16900 16900 0
52 20250213 193800 362097140 16900 16900 16900 16900 0
53 20250213 193700 362097140 16900 16900 16900 16900 0
54 20250213 193600 362097140 16900 16900 16900 16900 0
55 20250213 193500 362097140 16900 16900 16900 16900 0
56 20250213 193400 362097140 16900 16900 16900 16900 0
57 20250213 193300 362097140 16900 16900 16900 16900 0
58 20250213 193200 362097140 16900 16900 16900 16900 0
59 20250213 193100 362097140 16900 16900 16900 16900 0
60 20250213 193000 362097140 16900 16900 16900 16900 0
61 20250213 192900 362097140 16900 16900 16900 16900 0
62 20250213 192800 362097140 16900 16900 16900 16900 1038
63 20250213 192700 362097140 16900 16900 16900 16900 0
64 20250213 192600 362097140 16900 16900 16900 16900 0
65 20250213 192500 362097140 16900 16900 16900 16900 0
66 20250213 192400 362097140 16900 16900 16900 16900 0
67 20250213 192300 362097140 16900 16900 16900 16900 0
68 20250213 192200 362097140 16900 16900 16900 16900 0
69 20250213 192100 362097140 16900 16900 16900 16900 0
70 20250213 192000 362097140 16900 16900 16900 16900 0
71 20250213 191900 362097140 16900 16900 16900 16900 0
72 20250213 191800 362097140 16900 16900 16900 16900 0
73 20250213 191700 362097140 16900 16900 16900 16900 0
74 20250213 191600 362097140 16900 16900 16900 16900 0
75 20250213 191500 362097140 16900 16900 16900 16900 0
76 20250213 191400 362097140 16900 16900 16900 16900 0
77 20250213 191300 362097140 16900 16900 16900 16900 0
78 20250213 191200 362097140 16900 16900 16900 16900 0
79 20250213 191100 362097140 16900 16900 16900 16900 0
80 20250213 191000 362097140 16900 16900 16900 16900 0
81 20250213 190900 362097140 16900 16900 16900 16900 0
82 20250213 190800 362097140 16900 16900 16900 16900 0
83 20250213 190700 362097140 16900 16900 16900 16900 0
84 20250213 190600 362097140 16900 16900 16900 16900 0
85 20250213 190500 362097140 16900 16900 16900 16900 0
86 20250213 190400 362097140 16900 16900 16900 16900 0
87 20250213 190300 362097140 16900 16900 16900 16900 0
88 20250213 190200 362097140 16900 16900 16900 16900 0
89 20250213 190100 362097140 16900 16900 16900 16900 0
90 20250213 190000 362097140 16900 16900 16900 16900 0
91 20250213 185900 362097140 16900 16900 16900 16900 0
92 20250213 185800 362097140 16900 16900 16900 16900 1038
93 20250213 185700 362097140 16900 16900 16900 16900 0
94 20250213 185600 362097140 16900 16900 16900 16900 0
95 20250213 185500 362097140 16900 16900 16900 16900 0
96 20250213 185400 362097140 16900 16900 16900 16900 0
97 20250213 185300 362097140 16900 16900 16900 16900 0
98 20250213 185200 362097140 16900 16900 16900 16900 0
99 20250213 185100 362097140 16900 16900 16900 16900 0
100 20250213 185000 362097140 16900 16900 16900 16900 0
101 20250213 184900 362097140 16900 16900 16900 16900 0
102 20250213 184800 362097140 16900 16900 16900 16900 0
103 20250213 184700 362097140 16900 16900 16900 16900 0
104 20250213 184600 362097140 16900 16900 16900 16900 0
105 20250213 184500 362097140 16900 16900 16900 16900 0
106 20250213 184400 362097140 16900 16900 16900 16900 0
107 20250213 184300 362097140 16900 16900 16900 16900 0
108 20250213 184200 362097140 16900 16900 16900 16900 0
109 20250213 184100 362097140 16900 16900 16900 16900 0
110 20250213 184000 362097140 16900 16900 16900 16900 0
111 20250213 183900 362097140 16900 16900 16900 16900 0
112 20250213 183800 362097140 16900 16900 16900 16900 0
113 20250213 183700 362097140 16900 16900 16900 16900 0
114 20250213 183600 362097140 16900 16900 16900 16900 0
115 20250213 183500 362097140 16900 16900 16900 16900 0
116 20250213 183400 362097140 16900 16900 16900 16900 0
117 20250213 183300 362097140 16900 16900 16900 16900 0
118 20250213 183200 362097140 16900 16900 16900 16900 0
119 20250213 183100 362097140 16900 16900 16900 16900 0
120 20250213 183000 362097140 16900 16900 16900 16900 0
121 20250213 182900 362097140 16900 16900 16900 16900 0
122 20250213 182800 362097140 16900 16900 16900 16900 1038
123 20250213 182700 362097140 16900 16900 16900 16900 0
124 20250213 182600 362097140 16900 16900 16900 16900 0
125 20250213 182500 362097140 16900 16900 16900 16900 0
126 20250213 182400 362097140 16900 16900 16900 16900 0
127 20250213 182300 362097140 16900 16900 16900 16900 0
128 20250213 182200 362097140 16900 16900 16900 16900 0
129 20250213 182100 362097140 16900 16900 16900 16900 0
130 20250213 182000 362097140 16900 16900 16900 16900 0
131 20250213 181900 362097140 16900 16900 16900 16900 0
132 20250213 181800 362097140 16900 16900 16900 16900 0
133 20250213 181700 362097140 16900 16900 16900 16900 0
134 20250213 181600 362097140 16900 16900 16900 16900 0
135 20250213 181500 362097140 16900 16900 16900 16900 0
136 20250213 181400 362097140 16900 16900 16900 16900 0
137 20250213 181300 362097140 16900 16900 16900 16900 0
138 20250213 181200 362097140 16900 16900 16900 16900 0
139 20250213 181100 362097140 16900 16900 16900 16900 0
140 20250213 181000 362097140 16900 16900 16900 16900 0
141 20250213 180900 362097140 16900 16900 16900 16900 0
142 20250213 180800 362097140 16900 16900 16900 16900 0
143 20250213 180700 362097140 16900 16900 16900 16900 0
144 20250213 180600 362097140 16900 16900 16900 16900 0
145 20250213 180500 362097140 16900 16900 16900 16900 0
146 20250213 180400 362097140 16900 16900 16900 16900 0
147 20250213 180300 362097140 16900 16900 16900 16900 0
148 20250213 180200 362097140 16900 16900 16900 16900 0
149 20250213 180100 362097140 16900 16900 16900 16900 0
150 20250213 180000 362097140 16900 16900 16900 16900 0
151 20250213 175900 362097140 16900 16900 16900 16900 0
152 20250213 175800 362097140 16900 16900 16900 16900 1038
153 20250213 175700 362097140 16900 16900 16900 16900 0
154 20250213 175600 362097140 16900 16900 16900 16900 0
155 20250213 175500 362097140 16900 16900 16900 16900 0
156 20250213 175400 362097140 16900 16900 16900 16900 0
157 20250213 175300 362097140 16900 16900 16900 16900 0
158 20250213 175200 362097140 16900 16900 16900 16900 0
159 20250213 175100 362097140 16900 16900 16900 16900 0
160 20250213 175000 362097140 16900 16900 16900 16900 0
161 20250213 174900 362097140 16900 16900 16900 16900 0
162 20250213 174800 362097140 16900 16900 16900 16900 0
163 20250213 174700 362097140 16900 16900 16900 16900 0
164 20250213 174600 362097140 16900 16900 16900 16900 0
165 20250213 174500 362097140 16900 16900 16900 16900 0
166 20250213 174400 362097140 16900 16900 16900 16900 0
167 20250213 174300 362097140 16900 16900 16900 16900 0
168 20250213 174200 362097140 16900 16900 16900 16900 0
169 20250213 174100 362097140 16900 16900 16900 16900 0
170 20250213 174000 362097140 16900 16900 16900 16900 0
171 20250213 173900 362097140 16900 16900 16900 16900 0
172 20250213 173800 362097140 16900 16900 16900 16900 0
173 20250213 173700 362097140 16900 16900 16900 16900 0
174 20250213 173600 362097140 16900 16900 16900 16900 0
175 20250213 173500 362097140 16900 16900 16900 16900 0
176 20250213 173400 362097140 16900 16900 16900 16900 0
177 20250213 173300 362097140 16900 16900 16900 16900 0
178 20250213 173200 362097140 16900 16900 16900 16900 0
179 20250213 173100 362097140 16900 16900 16900 16900 0
180 20250213 173000 362097140 16900 16900 16900 16900 0
181 20250213 172900 362097140 16900 16900 16900 16900 0
182 20250213 172800 362097140 16900 16900 16900 16900 1038
183 20250213 172700 362097140 16900 16900 16900 16900 0
184 20250213 172600 362097140 16900 16900 16900 16900 0
185 20250213 172500 362097140 16900 16900 16900 16900 0
186 20250213 172400 362097140 16900 16900 16900 16900 0
187 20250213 172300 362097140 16900 16900 16900 16900 0
188 20250213 172200 362097140 16900 16900 16900 16900 0
189 20250213 172100 362097140 16900 16900 16900 16900 0
190 20250213 172000 362097140 16900 16900 16900 16900 0
191 20250213 171900 362097140 16900 16900 16900 16900 0
192 20250213 171800 362097140 16900 16900 16900 16900 0
193 20250213 171700 362097140 16900 16900 16900 16900 0
194 20250213 171600 362097140 16900 16900 16900 16900 0
195 20250213 171500 362097140 16900 16900 16900 16900 0
196 20250213 171400 362097140 16900 16900 16900 16900 0
197 20250213 171300 362097140 16900 16900 16900 16900 0
198 20250213 171200 362097140 16900 16900 16900 16900 0
199 20250213 171100 362097140 16900 16900 16900 16900 0
200 20250213 171000 362097140 16900 16900 16900 16900 0
201 20250213 170900 362097140 16900 16900 16900 16900 0
202 20250213 170800 362097140 16900 16900 16900 16900 0
203 20250213 170700 362097140 16900 16900 16900 16900 0
204 20250213 170600 362097140 16900 16900 16900 16900 0
205 20250213 170500 362097140 16900 16900 16900 16900 0
206 20250213 170400 362097140 16900 16900 16900 16900 0
207 20250213 170300 362097140 16900 16900 16900 16900 0
208 20250213 170200 362097140 16900 16900 16900 16900 0
209 20250213 170100 362097140 16900 16900 16900 16900 0
210 20250213 170000 362097140 16900 16900 16900 16900 0
211 20250213 165900 362097140 16900 16900 16900 16900 0
212 20250213 165800 362097140 16900 16900 16900 16900 1038
213 20250213 165700 362097140 16900 16900 16900 16900 0
214 20250213 165600 362097140 16900 16900 16900 16900 0
215 20250213 165500 362097140 16900 16900 16900 16900 0
216 20250213 165400 362097140 16900 16900 16900 16900 0
217 20250213 165300 362097140 16900 16900 16900 16900 0
218 20250213 165200 362097140 16900 16900 16900 16900 0
219 20250213 165100 362097140 16900 16900 16900 16900 0
220 20250213 165000 362097140 16900 16900 16900 16900 0
221 20250213 164900 362097140 16900 16900 16900 16900 0
222 20250213 164800 362097140 16900 16900 16900 16900 0
223 20250213 164700 362097140 16900 16900 16900 16900 0
224 20250213 164600 362097140 16900 16900 16900 16900 0
225 20250213 164500 362097140 16900 16900 16900 16900 0
226 20250213 164400 362097140 16900 16900 16900 16900 0
227 20250213 164300 362097140 16900 16900 16900 16900 0
228 20250213 164200 362097140 16900 16900 16900 16900 0
229 20250213 164100 362097140 16900 16900 16900 16900 0
230 20250213 164000 362097140 16900 16900 16900 16900 0
231 20250213 163900 362097140 16900 16900 16900 16900 0
232 20250213 163800 362097140 16900 16900 16900 16900 0
233 20250213 163700 362097140 16900 16900 16900 16900 0
234 20250213 163600 362097140 16900 16900 16900 16900 0
235 20250213 163500 362097140 16900 16900 16900 16900 0
236 20250213 163400 362097140 16900 16900 16900 16900 0
237 20250213 163300 362097140 16900 16900 16900 16900 0
238 20250213 163200 362097140 16900 16900 16900 16900 0
239 20250213 163100 362097140 16900 16900 16900 16900 0
240 20250213 163000 362097140 16900 16900 16900 16900 0
241 20250213 162900 362097140 16900 16900 16900 16900 0
242 20250213 162800 362097140 16900 16900 16900 16900 1038
243 20250213 162700 362097140 16900 16900 16900 16900 0
244 20250213 162600 362097140 16900 16900 16900 16900 0
245 20250213 162500 362097140 16900 16900 16900 16900 0
246 20250213 162400 362097140 16900 16900 16900 16900 0
247 20250213 162300 362097140 16900 16900 16900 16900 0
248 20250213 162200 362097140 16900 16900 16900 16900 0
249 20250213 162100 362097140 16900 16900 16900 16900 0
250 20250213 162000 362097140 16900 16900 16900 16900 0
251 20250213 161900 362097140 16900 16900 16900 16900 0
252 20250213 161800 362097140 16900 16900 16900 16900 0
253 20250213 161700 362097140 16900 16900 16900 16900 0
254 20250213 161600 362097140 16900 16900 16900 16900 0
255 20250213 161500 362097140 16900 16900 16900 16900 0
256 20250213 161400 362097140 16900 16900 16900 16900 0
257 20250213 161300 362097140 16900 16900 16900 16900 0
258 20250213 161200 362097140 16900 16900 16900 16900 0
259 20250213 161100 362097140 16900 16900 16900 16900 0
260 20250213 161000 362097140 16900 16900 16900 16900 0
261 20250213 160900 362097140 16900 16900 16900 16900 0
262 20250213 160800 362097140 16900 16900 16900 16900 0
263 20250213 160700 362097140 16900 16900 16900 16900 0
264 20250213 160600 362097140 16900 16900 16900 16900 0
265 20250213 160500 362097140 16900 16900 16900 16900 0
266 20250213 160400 362097140 16900 16900 16900 16900 0
267 20250213 160300 362097140 16900 16900 16900 16900 0
268 20250213 160200 362097140 16900 16900 16900 16900 0
269 20250213 160100 362097140 16900 16900 16900 16900 0
270 20250213 160000 362097140 16900 16900 16900 16900 0
271 20250213 155900 362097140 16900 16900 16900 16900 0
272 20250213 155800 362097140 16900 16900 16900 16900 1038
273 20250213 155700 362097140 16900 16900 16900 16900 0
274 20250213 155600 362097140 16900 16900 16900 16900 0
275 20250213 155500 362097140 16900 16900 16900 16900 0
276 20250213 155400 362097140 16900 16900 16900 16900 0
277 20250213 155300 362097140 16900 16900 16900 16900 0
278 20250213 155200 362097140 16900 16900 16900 16900 0
279 20250213 155100 362097140 16900 16900 16900 16900 0
280 20250213 155000 362097140 16900 16900 16900 16900 0
281 20250213 154900 362097140 16900 16900 16900 16900 0
282 20250213 154800 362097140 16900 16900 16900 16900 0
283 20250213 154700 362097140 16900 16900 16900 16900 0
284 20250213 154600 362097140 16900 16900 16900 16900 0
285 20250213 154500 362097140 16900 16900 16900 16900 0
286 20250213 154400 362097140 16900 16900 16900 16900 0
287 20250213 154300 362097140 16900 16900 16900 16900 0
288 20250213 154200 362097140 16900 16900 16900 16900 0
289 20250213 154100 362097140 16900 16900 16900 16900 0
290 20250213 154000 362097140 16900 16900 16900 16900 0
291 20250213 153900 362097140 16900 16900 16900 16900 0
292 20250213 153800 362097140 16900 16900 16900 16900 0
293 20250213 153700 362097140 16900 16900 16900 16900 0
294 20250213 153600 362097140 16900 16900 16900 16900 0
295 20250213 153500 362097140 16900 16900 16900 16900 0
296 20250213 153400 362097140 16900 16900 16900 16900 0
297 20250213 153300 362097140 16900 16900 16900 16900 0
298 20250213 153200 362097140 16900 16900 16900 16900 0
299 20250213 153100 362097140 16900 16900 16900 16900 0
300 20250213 153000 362097140 16900 16900 16900 16900 1038
301 20250213 152900 344554940 17000 17000 17000 17000 0
302 20250213 152800 344554940 17000 17000 17000 17000 0
303 20250213 152700 344554940 17000 17000 17000 17000 0
304 20250213 152600 344554940 17000 17000 17000 17000 0
305 20250213 152500 344554940 17000 17000 17000 17000 0
306 20250213 152400 344554940 17000 17000 17000 17000 0
307 20250213 152300 344554940 17000 17000 17000 17000 0
308 20250213 152200 344554940 17000 17000 17000 17000 0
309 20250213 152100 344554940 17000 17000 17000 17000 0
310 20250213 152000 344554940 17000 17000 17000 17000 0
311 20250213 151900 344554940 17000 17000 17000 17000 0
312 20250213 151800 344554940 17000 16940 17000 16940 472
313 20250213 151700 336559200 16940 16920 16940 16900 34
314 20250213 151600 335984310 16940 16940 16940 16940 6
315 20250213 151500 335882670 16940 16940 16940 16920 5
316 20250213 151400 335798020 16920 16920 16920 16920 0
317 20250213 151300 335798020 16920 16940 16940 16920 6
318 20250213 151200 335696430 16940 16940 16940 16940 1
319 20250213 151100 335679490 16940 16950 16950 16940 127
320 20250213 151000 333528040 16990 16970 16990 16950 11
321 20250213 150900 333341360 16980 16960 17000 16960 11
322 20250213 150800 333154490 17000 17000 17000 17000 0
323 20250213 150700 333154490 17000 17000 17000 17000 0
324 20250213 150600 333154490 17000 16970 17000 16960 17
325 20250213 150500 332865690 16980 17000 17000 16980 10
326 20250213 150400 332695870 16980 16980 16980 16980 21
327 20250213 150300 332339290 16980 16990 16990 16980 3
328 20250213 150200 332288340 16930 16930 16930 16930 1
329 20250213 150100 332271410 17000 16960 17000 16930 20
330 20250213 150000 331932100 17050 17050 17050 17050 0
331 20250213 145900 331932100 17050 17040 17050 16970 16
332 20250213 145800 331659510 16980 16940 17050 16940 1007
333 20250213 145700 314551350 16930 16930 16930 16930 2
334 20250213 145600 314517490 16940 16930 16940 16930 53
335 20250213 145500 313620190 16930 16930 16930 16930 1
336 20250213 145400 313603260 16940 16930 16940 16930 3
337 20250213 145300 313552460 16940 16940 16940 16940 100
338 20250213 145200 311858460 16930 16900 16930 16900 2
339 20250213 145100 311824630 16940 16900 16940 16900 2
340 20250213 145000 311790790 16900 16900 16900 16900 2
341 20250213 144900 311756990 16930 16930 16930 16900 53
342 20250213 144800 310859760 16900 16900 16900 16900 0
343 20250213 144700 310859760 16900 16920 16920 16900 1001
344 20250213 144600 293942510 16950 16900 16950 16900 4
345 20250213 144500 293874800 16920 16840 16940 16840 888
346 20250213 144400 278883970 16830 16830 16830 16830 1
347 20250213 144300 278867140 16840 16840 16840 16840 71
348 20250213 144200 277671500 16840 16840 16840 16840 3
349 20250213 144100 277620980 16860 16860 16860 16860 0
350 20250213 144000 277620980 16860 16840 16860 16840 8
351 20250213 143900 277486180 16840 16840 16840 16840 1
352 20250213 143800 277469340 16840 16840 16840 16840 2
353 20250213 143700 277435660 16860 16860 16860 16860 1
354 20250213 143600 277418800 16840 16840 16840 16840 1
355 20250213 143500 277401960 16840 16840 16860 16840 5
356 20250213 143400 277317730 16860 16860 16860 16860 0
357 20250213 143300 277317730 16860 16840 16860 16840 3
358 20250213 143200 277267180 16840 16840 16840 16840 2
359 20250213 143100 277233500 16860 16840 16860 16840 3
360 20250213 143000 277182960 16860 16860 16860 16860 0
361 20250213 142900 277182960 16860 16840 16860 16840 2
362 20250213 142800 277149260 16840 16840 16840 16840 1
363 20250213 142700 277132420 16840 16840 16840 16840 1
364 20250213 142600 277115580 16850 16850 16850 16850 1
365 20250213 142500 277098730 16840 16840 16840 16840 2
366 20250213 142400 277065050 16840 16840 16840 16840 0
367 20250213 142300 277065050 16840 16840 16840 16840 1
368 20250213 142200 277048210 16860 16840 16860 16840 3
369 20250213 142100 276997660 16840 16840 16840 16840 1
370 20250213 142000 276980820 16860 16840 16860 16840 3
371 20250213 141900 276930270 16840 16840 16840 16840 1
372 20250213 141800 276913430 16840 16840 16840 16840 3
373 20250213 141700 276862910 16860 16860 16860 16860 0
374 20250213 141600 276862910 16860 16840 16860 16840 2
375 20250213 141500 276829210 16840 16870 16870 16840 63
376 20250213 141400 275768260 16840 16840 16840 16840 2
377 20250213 141300 275734580 16870 16870 16870 16870 1
378 20250213 141200 275717710 16840 16840 16840 16840 1
379 20250213 141100 275700870 16850 16860 16860 16850 3
380 20250213 141000 275650310 16860 16860 16860 16860 0
381 20250213 140900 275650310 16860 16860 16860 16860 0
382 20250213 140800 275650310 16860 16870 16870 16860 11
383 20250213 140700 275464750 16860 16860 16860 16860 4
384 20250213 140600 275397310 16870 16870 16870 16870 0
385 20250213 140500 275397310 16870 16870 16870 16870 26
386 20250213 140400 274958690 16880 16890 16890 16880 3
387 20250213 140300 274908040 16900 16900 16900 16900 0
388 20250213 140200 274908040 16900 16900 16900 16900 0
389 20250213 140100 274908040 16900 16870 16900 16870 3
390 20250213 140000 274857400 16870 16870 16870 16870 2
391 20250213 135900 274823660 16910 16910 16910 16910 0
392 20250213 135800 274823660 16910 16900 16910 16900 2
393 20250213 135700 274789850 16870 16910 16910 16870 5
394 20250213 135600 274705380 16910 16910 16910 16870 3
395 20250213 135500 274654690 16880 16870 16880 16870 207
396 20250213 135400 271160700 16870 16850 16870 16850 3
397 20250213 135300 271110120 16850 16850 16850 16850 2
398 20250213 135200 271076420 16860 16860 16860 16860 0
399 20250213 135100 271076420 16860 16860 16860 16860 0
400 20250213 135000 271076420 16860 16860 16860 16860 1
401 20250213 134900 271059560 16860 16870 16870 16860 2
402 20250213 134800 271025830 16880 16880 16880 16880 1
403 20250213 134700 271008950 16850 16850 16850 16850 2
404 20250213 134600 270975250 16850 16850 16850 16850 0
405 20250213 134500 270975250 16850 16750 16900 16750 36
406 20250213 134400 270369640 16740 16740 16740 16740 0
407 20250213 134300 270369640 16740 16740 16740 16740 2
408 20250213 134200 270336160 16740 16740 16740 16740 1
409 20250213 134100 270319420 16740 16740 16740 16740 1
410 20250213 134000 270302680 16740 16740 16740 16740 2
411 20250213 133900 270269200 16740 16740 16740 16740 0
412 20250213 133800 270269200 16740 16740 16740 16740 1
413 20250213 133700 270252460 16740 16740 16740 16740 1
414 20250213 133600 270235720 16740 16740 16740 16740 19
415 20250213 133500 269917660 16740 16740 16740 16740 0
416 20250213 133400 269917660 16740 16740 16740 16740 2
417 20250213 133300 269884180 16740 16750 16750 16740 3
418 20250213 133200 269833950 16740 16740 16740 16740 0
419 20250213 133100 269833950 16740 16740 16740 16740 1
420 20250213 133000 269817210 16740 16740 16740 16740 1
421 20250213 132900 269800470 16740 16740 16740 16740 1
422 20250213 132800 269783730 16740 16740 16740 16740 0
423 20250213 132700 269783730 16740 16740 16740 16740 1
424 20250213 132600 269766990 16740 16740 16740 16740 2
425 20250213 132500 269733510 16760 16750 16760 16750 62
426 20250213 132400 268695000 16730 16730 16730 16730 0
427 20250213 132300 268695000 16730 16730 16730 16730 2
428 20250213 132200 268661540 16730 16730 16730 16730 1
429 20250213 132100 268644810 16730 16730 16730 16730 0
430 20250213 132000 268644810 16730 16730 16730 16730 1
431 20250213 131900 268628080 16730 16730 16730 16730 1
432 20250213 131800 268611350 16730 16730 16730 16730 1
433 20250213 131700 268594620 16730 16730 16730 16730 0
434 20250213 131600 268594620 16730 16730 16760 16730 5
435 20250213 131500 268510920 16730 16730 16730 16730 3
436 20250213 131400 268460730 16730 16730 16730 16730 0
437 20250213 131300 268460730 16730 16740 16740 16730 100
438 20250213 131200 266786960 16740 16740 16740 16740 2
439 20250213 131100 266753480 16770 16740 16770 16740 2
440 20250213 131000 266719970 16770 16760 16770 16760 2
441 20250213 130900 266686440 16740 16740 16740 16740 2
442 20250213 130800 266652960 16770 16770 16770 16770 1
443 20250213 130700 266636190 16740 16740 16740 16740 1
444 20250213 130600 266619450 16740 16740 16740 16740 0
445 20250213 130500 266619450 16740 16750 16770 16740 5
446 20250213 130400 266535700 16740 16740 16740 16740 0
447 20250213 130300 266535700 16740 16740 16740 16740 1
448 20250213 130200 266518960 16740 16740 16740 16740 4
449 20250213 130100 266452000 16740 16740 16740 16740 0
450 20250213 130000 266452000 16740 16740 16740 16740 0
451 20250213 125900 266452000 16740 16740 16740 16740 1
452 20250213 125800 266435260 16740 16740 16740 16740 3
453 20250213 125700 266385040 16740 16740 16740 16740 0
454 20250213 125600 266385040 16740 16740 16740 16740 1
455 20250213 125500 266368300 16740 16740 16740 16740 1
456 20250213 125400 266351560 16740 16740 16740 16740 1
457 20250213 125300 266334820 16740 16740 16740 16740 0
458 20250213 125200 266334820 16740 16740 16740 16740 1
459 20250213 125100 266318080 16740 16740 16740 16740 2
460 20250213 125000 266284600 16740 16740 16740 16740 0
461 20250213 124900 266284600 16740 16740 16740 16740 0
462 20250213 124800 266284600 16740 16740 16750 16740 3
463 20250213 124700 266234370 16740 16740 16740 16740 1
464 20250213 124600 266217630 16740 16740 16740 16740 0
465 20250213 124500 266217630 16740 16740 16740 16740 0
466 20250213 124400 266217630 16740 16750 16750 16740 63
467 20250213 124300 265162990 16750 16750 16750 16750 1
468 20250213 124200 265146240 16740 16740 16740 16740 0
469 20250213 124100 265146240 16740 16740 16740 16740 1
470 20250213 124000 265129500 16740 16740 16740 16740 2
471 20250213 123900 265096020 16770 16750 16770 16750 3
472 20250213 123800 265045730 16740 16740 16740 16740 1
473 20250213 123700 265028990 16760 16730 16760 16730 2
474 20250213 123600 264995500 16760 16730 16760 16730 3
475 20250213 123500 264945260 16730 16730 16730 16730 0
476 20250213 123400 264945260 16730 16730 16730 16730 1
477 20250213 123300 264928530 16730 16730 16730 16730 1
478 20250213 123200 264911800 16730 16730 16730 16730 1
479 20250213 123100 264895070 16760 16730 16760 16730 5
480 20250213 123000 264811340 16730 16730 16730 16730 0
481 20250213 122900 264811340 16730 16730 16730 16730 2
482 20250213 122800 264777880 16740 16740 16740 16740 0
483 20250213 122700 264777880 16740 16760 16760 16740 13
484 20250213 122600 264560020 16750 16740 16750 16740 154
485 20250213 122500 261981150 16760 16760 16760 16760 10
486 20250213 122400 261813550 16770 16770 16770 16770 94
487 20250213 122300 260237170 16770 16770 16770 16770 0
488 20250213 122200 260237170 16770 16790 16790 16770 443
489 20250213 122100 252804770 16790 16790 16790 16790 2
490 20250213 122000 252771190 16790 16790 16790 16790 1
491 20250213 121900 252754400 16790 16790 16790 16790 0
492 20250213 121800 252754400 16790 16820 16820 16790 19
493 20250213 121700 252434850 16820 16820 16820 16820 3
494 20250213 121600 252384390 16830 16830 16830 16830 1
495 20250213 121500 252367560 16830 16820 16830 16820 119
496 20250213 121400 250365470 16820 16790 16820 16790 53
497 20250213 121300 249474530 16780 16780 16780 16780 1
498 20250213 121200 249457750 16780 16780 16780 16780 14
499 20250213 121100 249222830 16780 16780 16780 16780 0
500 20250213 121000 249222830 16780 16820 16820 16780 4
501 20250213 120900 249155630 16830 16840 16840 16830 243
502 20250213 120800 245065500 16840 16840 16840 16840 0
503 20250213 120700 245065500 16840 16840 16840 16840 1
504 20250213 120600 245048660 16840 16850 16850 16840 2
505 20250213 120500 245014970 16850 16850 16850 16850 0
506 20250213 120400 245014970 16850 16850 16850 16850 0
507 20250213 120300 245014970 16850 16850 16850 16850 2
508 20250213 120200 244981270 16920 16850 16920 16850 132
509 20250213 120100 242756500 16840 16840 16840 16840 0
510 20250213 120000 242756500 16840 16840 16840 16840 54
511 20250213 115900 241847140 16870 16870 16870 16870 40
512 20250213 115800 241172340 16840 16840 16840 16840 1
513 20250213 115700 241155500 16840 16880 16880 16840 40
514 20250213 115600 240481810 16860 16880 16880 16850 3
515 20250213 115500 240431220 16870 16900 16900 16870 132
516 20250213 115400 238203060 16900 16910 16920 16900 75
517 20250213 115300 236934580 16900 16830 16900 16830 202
518 20250213 115200 233525740 16830 16830 16830 16830 1
519 20250213 115100 233508910 16830 16830 16850 16830 55
520 20250213 115000 232582580 16820 16830 16830 16820 30
521 20250213 114900 232077880 16810 16810 16810 16810 2
522 20250213 114800 232044260 16840 16810 16840 16810 11
523 20250213 114700 231859050 16780 16780 16780 16780 1
524 20250213 114600 231842270 16780 16780 16780 16780 2
525 20250213 114500 231808710 16790 16780 16790 16780 2
526 20250213 114400 231775140 16780 16780 16780 16780 0
527 20250213 114300 231775140 16780 16780 16780 16780 8
528 20250213 114200 231640900 16780 16780 16780 16780 1
529 20250213 114100 231624120 16780 16770 16780 16770 3
530 20250213 114000 231573800 16760 16760 16760 16760 0
531 20250213 113900 231573800 16760 16760 16760 16760 2
532 20250213 113800 231540280 16760 16760 16760 16760 1
533 20250213 113700 231523520 16760 16760 16760 16760 0
534 20250213 113600 231523520 16760 16760 16760 16760 1
535 20250213 113500 231506760 16760 16760 16760 16760 2
536 20250213 113400 231473240 16760 16790 16790 16760 3
537 20250213 113300 231422900 16790 16790 16800 16790 3096
538 20250213 113200 179410530 16760 16730 16760 16730 8
539 20250213 113100 179276550 16740 16740 16740 16740 2
540 20250213 113000 179243070 16720 16720 16720 16720 1
541 20250213 112900 179226350 16740 16740 16740 16740 15
542 20250213 112800 178975250 16720 16720 16720 16720 3
543 20250213 112700 178925090 16770 16790 16790 16770 32
544 20250213 112600 178388430 16770 16770 16770 16770 0
545 20250213 112500 178388430 16770 16790 16790 16770 31
546 20250213 112400 177867960 16770 16790 16790 16770 32
547 20250213 112300 177330700 16770 16770 16770 16770 1
548 20250213 112200 177313930 16770 16770 16770 16770 0
549 20250213 112100 177313930 16770 16770 16770 16770 1
550 20250213 112000 177297160 16770 16770 16770 16770 1
551 20250213 111900 177280390 16770 16800 16800 16770 2
552 20250213 111800 177246820 16800 16770 16800 16770 66
553 20250213 111700 176138050 16770 16770 16800 16770 35
554 20250213 111600 175550110 16770 16800 16800 16770 3
555 20250213 111500 175499740 16790 16770 16790 16770 33
556 20250213 111400 174945710 16800 16800 16800 16800 201
557 20250213 111300 171568910 16770 16770 16770 16770 1
558 20250213 111200 171552140 16770 16800 16800 16770 120
559 20250213 111100 169536170 16770 16800 16800 16770 257
560 20250213 111000 165222040 16820 16820 16820 16820 6
561 20250213 110900 165121120 16790 16820 16820 16790 6
562 20250213 110800 165020230 16790 16790 16790 16790 2
563 20250213 110700 164986650 16800 16810 16810 16800 300
564 20250213 110600 159944650 16810 16810 16810 16810 0
565 20250213 110500 159944650 16810 16810 16810 16810 2
566 20250213 110400 159911030 16830 16820 16830 16820 2
567 20250213 110300 159877380 16830 16830 16830 16830 0
568 20250213 110200 159877380 16830 16830 16840 16830 1391
569 20250213 110100 136453730 16830 16810 16830 16810 6
570 20250213 110000 136352810 16810 16810 16810 16810 0
571 20250213 105900 136352810 16810 16820 16820 16810 130
572 20250213 105800 134167440 16820 16820 16820 16820 1
573 20250213 105700 134150620 16820 16820 16820 16820 2
574 20250213 105600 134116980 16850 16850 16850 16850 2
575 20250213 105500 134083280 16870 16850 16870 16850 34
576 20250213 105400 133509750 16860 16820 16860 16820 18
577 20250213 105300 133206410 16820 16850 16860 16820 224
578 20250213 105200 129434580 16840 16780 16840 16780 215
579 20250213 105100 125814570 16840 16810 16840 16810 71
580 20250213 105000 124619280 16730 16750 16830 16730 180
581 20250213 104900 121597900 16710 16710 16710 16710 0
582 20250213 104800 121597900 16710 16710 16710 16710 0
583 20250213 104700 121597900 16710 16710 16710 16710 2
584 20250213 104600 121564480 16750 16700 16750 16700 71
585 20250213 104500 120375890 16730 16730 16730 16730 0
586 20250213 104400 120375890 16730 16730 16730 16730 0
587 20250213 104300 120375890 16730 16650 16730 16650 25
588 20250213 104200 119957930 16650 16650 16650 16650 1
589 20250213 104100 119941280 16650 16650 16650 16650 0
590 20250213 104000 119941280 16650 16650 16650 16650 1
591 20250213 103900 119924630 16670 16620 16670 16620 4
592 20250213 103800 119858060 16620 16620 16620 16620 0
593 20250213 103700 119858060 16620 16620 16620 16620 1
594 20250213 103600 119841440 16620 16620 16620 16620 2
595 20250213 103500 119808200 16640 16610 16640 16610 7
596 20250213 103400 119691860 16600 16600 16600 16600 0
597 20250213 103300 119691860 16600 16600 16600 16600 1
598 20250213 103200 119675260 16600 16600 16600 16600 1
599 20250213 103100 119658660 16600 16600 16600 16600 1
600 20250213 103000 119642060 16600 16600 16600 16600 2
601 20250213 102900 119608860 16600 16600 16600 16600 0
602 20250213 102800 119608860 16600 16600 16600 16600 1
603 20250213 102700 119592260 16600 16570 16600 16570 2
604 20250213 102600 119559090 16600 16570 16600 16570 171
605 20250213 102500 116720910 16600 16600 16630 16600 1077
606 20250213 102400 98839080 16600 16650 16650 16600 1511
607 20250213 102300 73750520 16650 16650 16650 16650 2
608 20250213 102200 73717220 16650 16650 16650 16650 6
609 20250213 102100 73617320 16650 16650 16650 16650 1
610 20250213 102000 73600670 16650 16650 16650 16650 0
611 20250213 101900 73600670 16650 16650 16650 16650 2
612 20250213 101800 73567370 16650 16650 16650 16650 0
613 20250213 101700 73567370 16650 16650 16650 16650 1
614 20250213 101600 73550720 16620 16680 16680 16620 2
615 20250213 101500 73517420 16680 16650 16730 16650 66
616 20250213 101400 72414370 16650 16600 16660 16600 586
617 20250213 101300 62653060 16580 16580 16580 16580 0
618 20250213 101200 62653060 16580 16580 16580 16580 3
619 20250213 101100 62603320 16590 16590 16590 16590 0
620 20250213 101000 62603320 16590 16590 16590 16590 0
621 20250213 100900 62603320 16590 16590 16590 16590 1
622 20250213 100800 62586730 16600 16600 16600 16600 110
623 20250213 100700 60760730 16600 16600 16600 16600 0
624 20250213 100600 60760730 16600 16600 16600 16600 0
625 20250213 100500 60760730 16600 16600 16600 16600 1
626 20250213 100400 60744130 16600 16600 16600 16600 1
627 20250213 100300 60727530 16600 16600 16600 16600 150
628 20250213 100200 58237530 16600 16610 16610 16600 339
629 20250213 100100 52610020 16610 16610 16610 16610 51
630 20250213 100000 51762910 16610 16610 16610 16610 1
631 20250213 095900 51746300 16600 16600 16600 16600 0
632 20250213 095800 51746300 16600 16500 16610 16500 1413
633 20250213 095700 28296880 16470 16470 16470 16470 1
634 20250213 095600 28280410 16480 16480 16480 16480 0
635 20250213 095500 28280410 16480 16470 16480 16470 6
636 20250213 095400 28181550 16460 16460 16460 16460 0
637 20250213 095300 28181550 16460 16460 16460 16460 1
638 20250213 095200 28165090 16460 16460 16460 16460 1
639 20250213 095100 28148630 16470 16470 16470 16470 0
640 20250213 095000 28148630 16470 16470 16470 16470 0
641 20250213 094900 28148630 16470 16470 16470 16470 95
642 20250213 094800 26583980 16470 16490 16490 16470 2
643 20250213 094700 26551020 16490 16490 16490 16490 1
644 20250213 094600 26534530 16470 16470 16470 16470 0
645 20250213 094500 26534530 16470 16470 16470 16470 3
646 20250213 094400 26485120 16500 16500 16500 16500 7
647 20250213 094300 26369620 16480 16480 16480 16480 10
648 20250213 094200 26204820 16470 16470 16470 16470 0
649 20250213 094100 26204820 16470 16470 16470 16470 3
650 20250213 094000 26155410 16470 16470 16470 16470 1
651 20250213 093900 26138940 16470 16470 16470 16470 0
652 20250213 093800 26138940 16470 16470 16470 16470 3
653 20250213 093700 26089530 16470 16470 16470 16470 0
654 20250213 093600 26089530 16470 16470 16470 16470 0
655 20250213 093500 26089530 16470 16470 16470 16470 0
656 20250213 093400 26089530 16470 16460 16470 16460 2
657 20250213 093300 26056600 16460 16460 16460 16460 133
658 20250213 093200 23867420 16460 16460 16460 16460 25
659 20250213 093100 23455920 16450 16450 16450 16450 2
660 20250213 093000 23423020 16450 16450 16450 16450 1
661 20250213 092900 23406570 16460 16460 16460 16460 0
662 20250213 092800 23406570 16460 16460 16460 16460 0
663 20250213 092700 23406570 16460 16460 16460 16460 31
664 20250213 092600 22896310 16460 16450 16460 16450 192
665 20250213 092500 19736000 16460 16460 16460 16460 0
666 20250213 092400 19736000 16460 16470 16470 16460 178
667 20250213 092300 16805440 16470 16470 16470 16470 0
668 20250213 092200 16805440 16470 16470 16470 16470 1
669 20250213 092100 16788970 16470 16470 16470 16470 0
670 20250213 092000 16788970 16470 16480 16480 16470 3
671 20250213 091900 16739550 16460 16460 16460 16460 1
672 20250213 091800 16723090 16450 16450 16450 16450 0
673 20250213 091700 16723090 16450 16460 16460 16450 64
674 20250213 091600 15670170 16460 16460 16460 16460 51
675 20250213 091500 14830710 16460 16460 16460 16460 285
676 20250213 091400 10139610 16460 16460 16460 16460 2
677 20250213 091300 10106690 16440 16440 16440 16440 0
678 20250213 091200 10106690 16440 16440 16440 16440 0
679 20250213 091100 10106690 16440 16440 16440 16440 1
680 20250213 091000 10090250 16600 16500 16600 16480 236
681 20250213 090900 6184440 16430 16430 16430 16430 0
682 20250213 090800 6184440 16430 16430 16430 16430 4
683 20250213 090700 6118720 16420 16420 16420 16420 2
684 20250213 090600 6085880 16410 16410 16410 16410 0
685 20250213 090500 6085880 16410 16450 16450 16410 6
686 20250213 090400 5987260 16450 16490 16590 16450 225
687 20250213 090300 2275620 16490 16490 16490 16490 55
688 20250213 090200 1368670 16490 16490 16490 16490 0
689 20250213 090100 1368670 16490 16490 16490 16490 0
690 20250213 090000 1368670 16490 16490 16490 16490 83