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

699
191420/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,203700,800053820,20100,20100,20100,20100,2563
20250213,203600,800053820,20100,20100,20100,20100,0
20250213,203500,800053820,20100,20100,20100,20100,0
20250213,203400,800053820,20100,20100,20100,20100,0
20250213,203300,800053820,20100,20100,20100,20100,0
20250213,203200,800053820,20100,20100,20100,20100,0
20250213,203100,800053820,20100,20100,20100,20100,0
20250213,203000,800053820,20100,20100,20100,20100,0
20250213,202900,800053820,20100,20100,20100,20100,0
20250213,202800,800053820,20100,20100,20100,20100,0
20250213,202700,800053820,20100,20100,20100,20100,0
20250213,202600,800053820,20100,20100,20100,20100,0
20250213,202500,800053820,20100,20100,20100,20100,0
20250213,202400,800053820,20100,20100,20100,20100,0
20250213,202300,800053820,20100,20100,20100,20100,0
20250213,202200,800053820,20100,20100,20100,20100,0
20250213,202100,800053820,20100,20100,20100,20100,0
20250213,202000,800053820,20100,20100,20100,20100,0
20250213,201900,800053820,20100,20100,20100,20100,0
20250213,201800,800053820,20100,20100,20100,20100,0
20250213,201700,800053820,20100,20100,20100,20100,0
20250213,201600,800053820,20100,20100,20100,20100,0
20250213,201500,800053820,20100,20100,20100,20100,0
20250213,201400,800053820,20100,20100,20100,20100,0
20250213,201300,800053820,20100,20100,20100,20100,0
20250213,201200,800053820,20100,20100,20100,20100,0
20250213,201100,800053820,20100,20100,20100,20100,0
20250213,201000,800053820,20100,20100,20100,20100,0
20250213,200900,800053820,20100,20100,20100,20100,0
20250213,200800,800053820,20100,20100,20100,20100,0
20250213,200700,800053820,20100,20100,20100,20100,2563
20250213,200600,800053820,20100,20100,20100,20100,0
20250213,200500,800053820,20100,20100,20100,20100,0
20250213,200400,800053820,20100,20100,20100,20100,0
20250213,200300,800053820,20100,20100,20100,20100,0
20250213,200200,800053820,20100,20100,20100,20100,0
20250213,200100,800053820,20100,20100,20100,20100,0
20250213,200000,800053820,20100,20100,20100,20100,0
20250213,195900,800053820,20100,20100,20100,20100,0
20250213,195800,800053820,20100,20100,20100,20100,0
20250213,195700,800053820,20100,20100,20100,20100,0
20250213,195600,800053820,20100,20100,20100,20100,0
20250213,195500,800053820,20100,20100,20100,20100,0
20250213,195400,800053820,20100,20100,20100,20100,0
20250213,195300,800053820,20100,20100,20100,20100,0
20250213,195200,800053820,20100,20100,20100,20100,0
20250213,195100,800053820,20100,20100,20100,20100,0
20250213,195000,800053820,20100,20100,20100,20100,0
20250213,194900,800053820,20100,20100,20100,20100,0
20250213,194800,800053820,20100,20100,20100,20100,0
20250213,194700,800053820,20100,20100,20100,20100,0
20250213,194600,800053820,20100,20100,20100,20100,0
20250213,194500,800053820,20100,20100,20100,20100,0
20250213,194400,800053820,20100,20100,20100,20100,0
20250213,194300,800053820,20100,20100,20100,20100,0
20250213,194200,800053820,20100,20100,20100,20100,0
20250213,194100,800053820,20100,20100,20100,20100,0
20250213,194000,800053820,20100,20100,20100,20100,0
20250213,193900,800053820,20100,20100,20100,20100,0
20250213,193800,800053820,20100,20100,20100,20100,0
20250213,193700,800053820,20100,20100,20100,20100,2563
20250213,193600,800053820,20100,20100,20100,20100,0
20250213,193500,800053820,20100,20100,20100,20100,0
20250213,193400,800053820,20100,20100,20100,20100,0
20250213,193300,800053820,20100,20100,20100,20100,0
20250213,193200,800053820,20100,20100,20100,20100,0
20250213,193100,800053820,20100,20100,20100,20100,0
20250213,193000,800053820,20100,20100,20100,20100,0
20250213,192900,800053820,20100,20100,20100,20100,0
20250213,192800,800053820,20100,20100,20100,20100,0
20250213,192700,800053820,20100,20100,20100,20100,0
20250213,192600,800053820,20100,20100,20100,20100,0
20250213,192500,800053820,20100,20100,20100,20100,0
20250213,192400,800053820,20100,20100,20100,20100,0
20250213,192300,800053820,20100,20100,20100,20100,0
20250213,192200,800053820,20100,20100,20100,20100,0
20250213,192100,800053820,20100,20100,20100,20100,0
20250213,192000,800053820,20100,20100,20100,20100,0
20250213,191900,800053820,20100,20100,20100,20100,0
20250213,191800,800053820,20100,20100,20100,20100,0
20250213,191700,800053820,20100,20100,20100,20100,0
20250213,191600,800053820,20100,20100,20100,20100,0
20250213,191500,800053820,20100,20100,20100,20100,0
20250213,191400,800053820,20100,20100,20100,20100,0
20250213,191300,800053820,20100,20100,20100,20100,0
20250213,191200,800053820,20100,20100,20100,20100,0
20250213,191100,800053820,20100,20100,20100,20100,0
20250213,191000,800053820,20100,20100,20100,20100,0
20250213,190900,800053820,20100,20100,20100,20100,0
20250213,190800,800053820,20100,20100,20100,20100,0
20250213,190700,800053820,20100,20100,20100,20100,2563
20250213,190600,800053820,20100,20100,20100,20100,0
20250213,190500,800053820,20100,20100,20100,20100,0
20250213,190400,800053820,20100,20100,20100,20100,0
20250213,190300,800053820,20100,20100,20100,20100,0
20250213,190200,800053820,20100,20100,20100,20100,0
20250213,190100,800053820,20100,20100,20100,20100,0
20250213,190000,800053820,20100,20100,20100,20100,0
20250213,185900,800053820,20100,20100,20100,20100,0
20250213,185800,800053820,20100,20100,20100,20100,0
20250213,185700,800053820,20100,20100,20100,20100,0
20250213,185600,800053820,20100,20100,20100,20100,0
20250213,185500,800053820,20100,20100,20100,20100,0
20250213,185400,800053820,20100,20100,20100,20100,0
20250213,185300,800053820,20100,20100,20100,20100,0
20250213,185200,800053820,20100,20100,20100,20100,0
20250213,185100,800053820,20100,20100,20100,20100,0
20250213,185000,800053820,20100,20100,20100,20100,0
20250213,184900,800053820,20100,20100,20100,20100,0
20250213,184800,800053820,20100,20100,20100,20100,0
20250213,184700,800053820,20100,20100,20100,20100,0
20250213,184600,800053820,20100,20100,20100,20100,0
20250213,184500,800053820,20100,20100,20100,20100,0
20250213,184400,800053820,20100,20100,20100,20100,0
20250213,184300,800053820,20100,20100,20100,20100,0
20250213,184200,800053820,20100,20100,20100,20100,0
20250213,184100,800053820,20100,20100,20100,20100,0
20250213,184000,800053820,20100,20100,20100,20100,0
20250213,183900,800053820,20100,20100,20100,20100,0
20250213,183800,800053820,20100,20100,20100,20100,0
20250213,183700,800053820,20100,20100,20100,20100,2563
20250213,183600,800053820,20100,20100,20100,20100,0
20250213,183500,800053820,20100,20100,20100,20100,0
20250213,183400,800053820,20100,20100,20100,20100,0
20250213,183300,800053820,20100,20100,20100,20100,0
20250213,183200,800053820,20100,20100,20100,20100,0
20250213,183100,800053820,20100,20100,20100,20100,0
20250213,183000,800053820,20100,20100,20100,20100,0
20250213,182900,800053820,20100,20100,20100,20100,0
20250213,182800,800053820,20100,20100,20100,20100,0
20250213,182700,800053820,20100,20100,20100,20100,0
20250213,182600,800053820,20100,20100,20100,20100,0
20250213,182500,800053820,20100,20100,20100,20100,0
20250213,182400,800053820,20100,20100,20100,20100,0
20250213,182300,800053820,20100,20100,20100,20100,0
20250213,182200,800053820,20100,20100,20100,20100,0
20250213,182100,800053820,20100,20100,20100,20100,0
20250213,182000,800053820,20100,20100,20100,20100,0
20250213,181900,800053820,20100,20100,20100,20100,0
20250213,181800,800053820,20100,20100,20100,20100,0
20250213,181700,800053820,20100,20100,20100,20100,0
20250213,181600,800053820,20100,20100,20100,20100,0
20250213,181500,800053820,20100,20100,20100,20100,0
20250213,181400,800053820,20100,20100,20100,20100,0
20250213,181300,800053820,20100,20100,20100,20100,0
20250213,181200,800053820,20100,20100,20100,20100,0
20250213,181100,800053820,20100,20100,20100,20100,0
20250213,181000,800053820,20100,20100,20100,20100,0
20250213,180900,800053820,20100,20100,20100,20100,0
20250213,180800,800053820,20100,20100,20100,20100,0
20250213,180700,800053820,20100,20100,20100,20100,2563
20250213,180600,800053820,20100,20100,20100,20100,0
20250213,180500,800053820,20100,20100,20100,20100,0
20250213,180400,800053820,20100,20100,20100,20100,0
20250213,180300,800053820,20100,20100,20100,20100,0
20250213,180200,800053820,20100,20100,20100,20100,0
20250213,180100,800053820,20100,20100,20100,20100,0
20250213,180000,800053820,20100,20100,20100,20100,0
20250213,175900,800053820,20100,20100,20100,20100,0
20250213,175800,800053820,20100,20100,20100,20100,0
20250213,175700,800053820,20100,20100,20100,20100,0
20250213,175600,800053820,20100,20100,20100,20100,0
20250213,175500,800053820,20100,20100,20100,20100,0
20250213,175400,800053820,20100,20100,20100,20100,0
20250213,175300,800053820,20100,20100,20100,20100,0
20250213,175200,800053820,20100,20100,20100,20100,0
20250213,175100,800053820,20100,20100,20100,20100,0
20250213,175000,800053820,20100,20100,20100,20100,0
20250213,174900,800053820,20100,20100,20100,20100,0
20250213,174800,800053820,20100,20100,20100,20100,0
20250213,174700,800053820,20100,20100,20100,20100,0
20250213,174600,800053820,20100,20100,20100,20100,0
20250213,174500,800053820,20100,20100,20100,20100,0
20250213,174400,800053820,20100,20100,20100,20100,0
20250213,174300,800053820,20100,20100,20100,20100,0
20250213,174200,800053820,20100,20100,20100,20100,0
20250213,174100,800053820,20100,20100,20100,20100,0
20250213,174000,800053820,20100,20100,20100,20100,0
20250213,173900,800053820,20100,20100,20100,20100,0
20250213,173800,800053820,20100,20100,20100,20100,0
20250213,173700,800053820,20100,20100,20100,20100,2563
20250213,173600,800053820,20100,20100,20100,20100,0
20250213,173500,800053820,20100,20100,20100,20100,0
20250213,173400,800053820,20100,20100,20100,20100,0
20250213,173300,800053820,20100,20100,20100,20100,0
20250213,173200,800053820,20100,20100,20100,20100,0
20250213,173100,800053820,20100,20100,20100,20100,0
20250213,173000,800053820,20100,20100,20100,20100,0
20250213,172900,800053820,20100,20100,20100,20100,0
20250213,172800,800053820,20100,20100,20100,20100,0
20250213,172700,800053820,20100,20100,20100,20100,0
20250213,172600,800053820,20100,20100,20100,20100,0
20250213,172500,800053820,20100,20100,20100,20100,0
20250213,172400,800053820,20100,20100,20100,20100,0
20250213,172300,800053820,20100,20100,20100,20100,0
20250213,172200,800053820,20100,20100,20100,20100,0
20250213,172100,800053820,20100,20100,20100,20100,0
20250213,172000,800053820,20100,20100,20100,20100,0
20250213,171900,800053820,20100,20100,20100,20100,0
20250213,171800,800053820,20100,20100,20100,20100,0
20250213,171700,800053820,20100,20100,20100,20100,0
20250213,171600,800053820,20100,20100,20100,20100,0
20250213,171500,800053820,20100,20100,20100,20100,0
20250213,171400,800053820,20100,20100,20100,20100,0
20250213,171300,800053820,20100,20100,20100,20100,0
20250213,171200,800053820,20100,20100,20100,20100,0
20250213,171100,800053820,20100,20100,20100,20100,0
20250213,171000,800053820,20100,20100,20100,20100,0
20250213,170900,800053820,20100,20100,20100,20100,0
20250213,170800,800053820,20100,20100,20100,20100,0
20250213,170700,800053820,20100,20100,20100,20100,2563
20250213,170600,800053820,20100,20100,20100,20100,0
20250213,170500,800053820,20100,20100,20100,20100,0
20250213,170400,800053820,20100,20100,20100,20100,0
20250213,170300,800053820,20100,20100,20100,20100,0
20250213,170200,800053820,20100,20100,20100,20100,0
20250213,170100,800053820,20100,20100,20100,20100,0
20250213,170000,800053820,20100,20100,20100,20100,0
20250213,165900,800053820,20100,20100,20100,20100,0
20250213,165800,800053820,20100,20100,20100,20100,0
20250213,165700,800053820,20100,20100,20100,20100,0
20250213,165600,800053820,20100,20100,20100,20100,0
20250213,165500,800053820,20100,20100,20100,20100,0
20250213,165400,800053820,20100,20100,20100,20100,0
20250213,165300,800053820,20100,20100,20100,20100,0
20250213,165200,800053820,20100,20100,20100,20100,0
20250213,165100,800053820,20100,20100,20100,20100,0
20250213,165000,800053820,20100,20100,20100,20100,0
20250213,164900,800053820,20100,20100,20100,20100,0
20250213,164800,800053820,20100,20100,20100,20100,0
20250213,164700,800053820,20100,20100,20100,20100,0
20250213,164600,800053820,20100,20100,20100,20100,0
20250213,164500,800053820,20100,20100,20100,20100,0
20250213,164400,800053820,20100,20100,20100,20100,0
20250213,164300,800053820,20100,20100,20100,20100,0
20250213,164200,800053820,20100,20100,20100,20100,0
20250213,164100,800053820,20100,20100,20100,20100,0
20250213,164000,800053820,20100,20100,20100,20100,0
20250213,163900,800053820,20100,20100,20100,20100,0
20250213,163800,800053820,20100,20100,20100,20100,0
20250213,163700,800053820,20100,20100,20100,20100,2563
20250213,163600,800053820,20100,20100,20100,20100,0
20250213,163500,800053820,20100,20100,20100,20100,0
20250213,163400,800053820,20100,20100,20100,20100,0
20250213,163300,800053820,20100,20100,20100,20100,0
20250213,163200,800053820,20100,20100,20100,20100,0
20250213,163100,800053820,20100,20100,20100,20100,0
20250213,163000,800053820,20100,20100,20100,20100,0
20250213,162900,800053820,20100,20100,20100,20100,0
20250213,162800,800053820,20100,20100,20100,20100,0
20250213,162700,800053820,20100,20100,20100,20100,0
20250213,162600,800053820,20100,20100,20100,20100,0
20250213,162500,800053820,20100,20100,20100,20100,0
20250213,162400,800053820,20100,20100,20100,20100,0
20250213,162300,800053820,20100,20100,20100,20100,0
20250213,162200,800053820,20100,20100,20100,20100,0
20250213,162100,800053820,20100,20100,20100,20100,0
20250213,162000,800053820,20100,20100,20100,20100,0
20250213,161900,800053820,20100,20100,20100,20100,0
20250213,161800,800053820,20100,20100,20100,20100,0
20250213,161700,800053820,20100,20100,20100,20100,0
20250213,161600,800053820,20100,20100,20100,20100,0
20250213,161500,800053820,20100,20100,20100,20100,0
20250213,161400,800053820,20100,20100,20100,20100,0
20250213,161300,800053820,20100,20100,20100,20100,0
20250213,161200,800053820,20100,20100,20100,20100,0
20250213,161100,800053820,20100,20100,20100,20100,0
20250213,161000,800053820,20100,20100,20100,20100,0
20250213,160900,800053820,20100,20100,20100,20100,0
20250213,160800,800053820,20100,20100,20100,20100,0
20250213,160700,800053820,20100,20100,20100,20100,2563
20250213,160600,800053820,20100,20100,20100,20100,0
20250213,160500,800053820,20100,20100,20100,20100,0
20250213,160400,800053820,20100,20100,20100,20100,0
20250213,160300,800053820,20100,20100,20100,20100,0
20250213,160200,800053820,20100,20100,20100,20100,0
20250213,160100,800053820,20100,20100,20100,20100,0
20250213,160000,800053820,20100,20100,20100,20100,0
20250213,155900,800053820,20100,20100,20100,20100,0
20250213,155800,800053820,20100,20100,20100,20100,0
20250213,155700,800053820,20100,20100,20100,20100,0
20250213,155600,800053820,20100,20100,20100,20100,0
20250213,155500,800053820,20100,20100,20100,20100,0
20250213,155400,800053820,20100,20100,20100,20100,0
20250213,155300,800053820,20100,20100,20100,20100,0
20250213,155200,800053820,20100,20100,20100,20100,0
20250213,155100,800053820,20100,20100,20100,20100,0
20250213,155000,800053820,20100,20100,20100,20100,0
20250213,154900,800053820,20100,20100,20100,20100,0
20250213,154800,800053820,20100,20100,20100,20100,0
20250213,154700,800053820,20100,20100,20100,20100,0
20250213,154600,800053820,20100,20100,20100,20100,0
20250213,154500,800053820,20100,20100,20100,20100,0
20250213,154400,800053820,20100,20100,20100,20100,0
20250213,154300,800053820,20100,20100,20100,20100,0
20250213,154200,800053820,20100,20100,20100,20100,0
20250213,154100,800053820,20100,20100,20100,20100,0
20250213,154000,800053820,20100,20100,20100,20100,0
20250213,153900,800053820,20100,20100,20100,20100,0
20250213,153800,800053820,20100,20100,20100,20100,0
20250213,153700,800053820,20100,20100,20100,20100,2563
20250213,153600,800053820,20100,20100,20100,20100,0
20250213,153500,800053820,20100,20100,20100,20100,0
20250213,153400,800053820,20100,20100,20100,20100,0
20250213,153300,800053820,20100,20100,20100,20100,0
20250213,153200,800053820,20100,20100,20100,20100,0
20250213,153100,800053820,20100,20100,20100,20100,0
20250213,153000,800053820,20100,20100,20100,20100,2563
20250213,152900,748537520,19740,19740,19740,19740,0
20250213,152800,748537520,19740,19740,19740,19740,0
20250213,152700,748537520,19740,19740,19740,19740,0
20250213,152600,748537520,19740,19740,19740,19740,0
20250213,152500,748537520,19740,19740,19740,19740,0
20250213,152400,748537520,19740,19740,19740,19740,0
20250213,152300,748537520,19740,19740,19740,19740,0
20250213,152200,748537520,19740,19740,19740,19740,0
20250213,152100,748537520,19740,19740,19740,19740,0
20250213,152000,748537520,19740,19740,19740,19740,0
20250213,151900,748537520,19740,19500,20500,19500,5570
20250213,151800,637364490,19500,19240,19700,19240,3168
20250213,151700,575904300,19240,19250,19250,19130,663
20250213,151600,563148960,19250,19150,19250,19130,761
20250213,151500,548527480,19200,19140,19200,19050,202
20250213,151400,544656910,19220,19050,19220,19040,740
20250213,151300,530458830,19200,19030,19200,18980,1089
20250213,151200,509641900,19040,18860,19050,18860,109
20250213,151100,507580930,18860,18870,19090,18860,92
20250213,151000,505841940,19100,19000,19100,18800,2261
20250213,150900,462831470,19000,18780,19000,18780,3043
20250213,150800,405236230,18780,18720,18780,18720,301
20250213,150700,399584450,18720,18740,18750,18720,1121
20250213,150600,378595900,18720,18720,18720,18720,410
20250213,150500,370920700,18590,18710,18710,18590,155
20250213,150400,368025600,18700,18710,18720,18700,57
20250213,150300,366959130,18710,18650,18710,18590,394
20250213,150200,359600890,18680,18530,18700,18530,1525
20250213,150100,331289450,18510,18530,18530,18510,530
20250213,150000,321469150,18530,18560,18560,18510,77
20250213,145900,320041610,18560,18680,18680,18560,67
20250213,145800,318797970,18680,18440,18680,18440,86
20250213,145700,317204650,18440,18560,18560,18440,804
20250213,145600,302354100,18560,18580,18770,18560,515
20250213,145500,292787280,18580,18560,18810,18560,393
20250213,145400,285424720,18550,18700,18900,18550,2476
20250213,145300,239058650,18450,18450,18450,18450,0
20250213,145200,239058650,18450,18320,18450,18320,614
20250213,145100,227756390,18320,18070,18320,18070,1351
20250213,145000,203110870,18050,18040,18050,18040,47
20250213,144900,202262980,18040,18030,18040,18030,28
20250213,144800,201758090,18240,18010,18240,17920,373
20250213,144700,195041850,18010,18010,18010,18010,0
20250213,144600,195041850,18010,18010,18010,18010,10
20250213,144500,194861750,18010,18010,18010,18010,13
20250213,144400,194627620,18270,18140,18270,17990,11
20250213,144300,194428000,18320,17850,18340,17850,1915
20250213,144200,159980530,17850,17800,17850,17800,702
20250213,144100,147460080,17800,17690,17800,17690,927
20250213,144000,131056020,17690,17500,17690,17500,161
20250213,143900,128219450,17500,17500,17500,17500,15
20250213,143800,127956950,17500,17500,17500,17500,31
20250213,143700,127414450,17500,17600,17700,17500,126
20250213,143600,125189890,17600,17490,17600,17480,1306
20250213,143500,102315880,17490,17350,17490,17350,456
20250213,143400,94363480,17330,17330,17330,17330,9
20250213,143300,94207510,17330,17330,17330,17330,0
20250213,143200,94207510,17330,17330,17330,17330,0
20250213,143100,94207510,17330,17330,17330,17330,0
20250213,143000,94207510,17330,17330,17330,17330,0
20250213,142900,94207510,17330,17330,17330,17330,0
20250213,142800,94207510,17330,17330,17330,17330,0
20250213,142700,94207510,17330,17330,17330,17330,0
20250213,142600,94207510,17330,17330,17330,17330,0
20250213,142500,94207510,17330,17330,17330,17330,0
20250213,142400,94207510,17330,17330,17330,17330,0
20250213,142300,94207510,17330,17330,17330,17330,0
20250213,142200,94207510,17330,17330,17330,17330,0
20250213,142100,94207510,17330,17330,17330,17330,1
20250213,142000,94190180,17350,17350,17350,17350,0
20250213,141900,94190180,17350,17350,17350,17350,200
20250213,141800,90720180,17350,17250,17350,17250,301
20250213,141700,85520300,17250,17250,17250,17250,0
20250213,141600,85520300,17250,17250,17250,17250,190
20250213,141500,82242800,17250,17250,17250,17250,0
20250213,141400,82242800,17250,17200,17250,17160,363
20250213,141300,76001890,17200,17200,17200,17200,0
20250213,141200,76001890,17200,17200,17200,17200,0
20250213,141100,76001890,17200,17200,17200,17200,208
20250213,141000,72424290,17200,17200,17200,17200,1
20250213,140900,72407090,17190,17190,17190,17190,0
20250213,140800,72407090,17190,17190,17190,17190,0
20250213,140700,72407090,17190,17190,17190,17190,0
20250213,140600,72407090,17190,17190,17190,17190,0
20250213,140500,72407090,17190,17190,17190,17190,0
20250213,140400,72407090,17190,17190,17190,17190,0
20250213,140300,72407090,17190,17190,17190,17190,0
20250213,140200,72407090,17190,17190,17190,17190,0
20250213,140100,72407090,17190,17190,17190,17190,0
20250213,140000,72407090,17190,17190,17190,17190,0
20250213,135900,72407090,17190,17190,17190,17190,0
20250213,135800,72407090,17190,17190,17190,17190,0
20250213,135700,72407090,17190,17190,17190,17190,0
20250213,135600,72407090,17190,17190,17190,17190,0
20250213,135500,72407090,17190,17200,17200,17190,110
20250213,135400,70515580,17350,17350,17350,17350,0
20250213,135300,70515580,17350,17350,17350,17350,0
20250213,135200,70515580,17350,17350,17350,17350,0
20250213,135100,70515580,17350,17320,17350,17320,75
20250213,135000,69216410,17350,17350,17350,17350,0
20250213,134900,69216410,17350,17350,17350,17350,0
20250213,134800,69216410,17350,17250,17350,17250,410
20250213,134700,62127630,17250,17250,17250,17250,3
20250213,134600,62075880,17270,17270,17270,17270,0
20250213,134500,62075880,17270,17270,17270,17270,0
20250213,134400,62075880,17270,17270,17270,17270,1
20250213,134300,62058610,17270,17270,17270,17270,0
20250213,134200,62058610,17270,17270,17270,17270,0
20250213,134100,62058610,17270,17270,17270,17270,0
20250213,134000,62058610,17270,17270,17270,17270,0
20250213,133900,62058610,17270,17270,17270,17270,0
20250213,133800,62058610,17270,17270,17270,17270,0
20250213,133700,62058610,17270,17270,17270,17270,0
20250213,133600,62058610,17270,17270,17270,17270,0
20250213,133500,62058610,17270,17270,17270,17270,0
20250213,133400,62058610,17270,17230,17270,17230,103
20250213,133300,60282130,17080,17080,17080,17080,0
20250213,133200,60282130,17080,17080,17080,17080,0
20250213,133100,60282130,17080,17100,17100,17080,300
20250213,133000,55154660,17240,17240,17240,17240,0
20250213,132900,55154660,17240,17240,17240,17240,47
20250213,132800,54344380,17100,17100,17100,17100,0
20250213,132700,54344380,17100,17100,17100,17100,0
20250213,132600,54344380,17100,17100,17100,17100,1
20250213,132500,54327280,17100,17100,17100,17100,0
20250213,132400,54327280,17100,17100,17100,17100,0
20250213,132300,54327280,17100,17240,17240,17100,31
20250213,132200,53797040,17270,17270,17270,17270,0
20250213,132100,53797040,17270,17270,17270,17270,0
20250213,132000,53797040,17270,17270,17270,17270,0
20250213,131900,53797040,17270,17270,17270,17270,0
20250213,131800,53797040,17270,17260,17270,17260,51
20250213,131700,52916770,17260,17260,17260,17260,0
20250213,131600,52916770,17260,17260,17260,17260,1
20250213,131500,52899510,17100,17090,17100,17090,70
20250213,131400,51703030,17090,17090,17090,17090,0
20250213,131300,51703030,17090,17090,17090,17090,0
20250213,131200,51703030,17090,17090,17090,17090,0
20250213,131100,51703030,17090,17090,17090,17090,0
20250213,131000,51703030,17090,17090,17090,17090,27
20250213,130900,51241600,17090,17090,17090,17090,0
20250213,130800,51241600,17090,17090,17090,17090,0
20250213,130700,51241600,17090,17090,17090,17090,0
20250213,130600,51241600,17090,17090,17090,17090,0
20250213,130500,51241600,17090,17090,17090,17090,0
20250213,130400,51241600,17090,17090,17090,17090,0
20250213,130300,51241600,17090,17090,17090,17090,0
20250213,130200,51241600,17090,17090,17090,17090,0
20250213,130100,51241600,17090,17090,17090,17090,0
20250213,130000,51241600,17090,17090,17090,17090,0
20250213,125900,51241600,17090,17090,17090,17090,0
20250213,125800,51241600,17090,17090,17090,17090,0
20250213,125700,51241600,17090,17090,17090,17090,0
20250213,125600,51241600,17090,17090,17090,17090,2
20250213,125500,51207420,17100,17060,17100,17060,100
20250213,125400,49498280,17070,17070,17070,17070,0
20250213,125300,49498280,17070,17000,17070,17000,253
20250213,125200,45184080,17000,17000,17000,17000,0
20250213,125100,45184080,17000,17000,17000,17000,0
20250213,125000,45184080,17000,17000,17000,17000,1
20250213,124900,45167080,16890,16890,16890,16890,11
20250213,124800,44981290,17020,17020,17020,17020,0
20250213,124700,44981290,17020,17020,17020,17020,0
20250213,124600,44981290,17020,17020,17020,17020,0
20250213,124500,44981290,17020,17020,17020,17020,1
20250213,124400,44964270,17020,17020,17020,17020,1
20250213,124300,44947250,16890,16890,16890,16890,0
20250213,124200,44947250,16890,16890,16890,16890,0
20250213,124100,44947250,16890,16890,16890,16890,0
20250213,124000,44947250,16890,16890,16890,16890,0
20250213,123900,44947250,16890,16890,16890,16890,0
20250213,123800,44947250,16890,16890,16890,16890,0
20250213,123700,44947250,16890,16890,16890,16890,0
20250213,123600,44947250,16890,16890,16890,16890,0
20250213,123500,44947250,16890,16890,16890,16890,0
20250213,123400,44947250,16890,16890,16890,16890,0
20250213,123300,44947250,16890,16890,16890,16890,0
20250213,123200,44947250,16890,16890,16890,16890,0
20250213,123100,44947250,16890,16890,16890,16890,0
20250213,123000,44947250,16890,16890,16890,16890,0
20250213,122900,44947250,16890,16890,16890,16890,0
20250213,122800,44947250,16890,16890,16890,16890,0
20250213,122700,44947250,16890,16890,16890,16890,0
20250213,122600,44947250,16890,16890,16890,16890,0
20250213,122500,44947250,16890,16890,16890,16890,0
20250213,122400,44947250,16890,16890,16890,16890,0
20250213,122300,44947250,16890,16890,16890,16890,0
20250213,122200,44947250,16890,16890,16890,16890,0
20250213,122100,44947250,16890,16890,16890,16890,0
20250213,122000,44947250,16890,16890,16890,16890,0
20250213,121900,44947250,16890,16890,16890,16890,41
20250213,121800,44254760,17050,17050,17050,17050,0
20250213,121700,44254760,17050,17050,17050,17050,0
20250213,121600,44254760,17050,17050,17050,17050,0
20250213,121500,44254760,17050,17050,17050,17050,1
20250213,121400,44237710,16900,16900,16900,16900,0
20250213,121300,44237710,16900,16900,16900,16900,0
20250213,121200,44237710,16900,16900,16900,16900,0
20250213,121100,44237710,16900,16900,16900,16900,0
20250213,121000,44237710,16900,16960,16960,16900,1100
20250213,120900,25631540,16900,16900,16900,16900,0
20250213,120800,25631540,16900,16900,16900,16900,0
20250213,120700,25631540,16900,16900,16900,16900,0
20250213,120600,25631540,16900,16900,16900,16900,0
20250213,120500,25631540,16900,16900,16900,16900,0
20250213,120400,25631540,16900,16900,16900,16900,0
20250213,120300,25631540,16900,16900,16900,16900,0
20250213,120200,25631540,16900,16900,16900,16900,0
20250213,120100,25631540,16900,16900,16900,16900,0
20250213,120000,25631540,16900,16900,16900,16900,0
20250213,115900,25631540,16900,16900,16900,16900,0
20250213,115800,25631540,16900,16900,16900,16900,0
20250213,115700,25631540,16900,16900,16900,16900,0
20250213,115600,25631540,16900,16900,16900,16900,0
20250213,115500,25631540,16900,16900,16900,16900,0
20250213,115400,25631540,16900,16900,16900,16900,0
20250213,115300,25631540,16900,16900,16900,16900,0
20250213,115200,25631540,16900,16900,16900,16900,0
20250213,115100,25631540,16900,16900,16900,16900,0
20250213,115000,25631540,16900,16900,16900,16900,0
20250213,114900,25631540,16900,16900,16900,16900,19
20250213,114800,25310440,17070,17070,17070,17070,0
20250213,114700,25310440,17070,17070,17070,17070,0
20250213,114600,25310440,17070,17070,17070,17070,0
20250213,114500,25310440,17070,17070,17070,17070,0
20250213,114400,25310440,17070,17070,17070,17070,1
20250213,114300,25293370,17040,17040,17040,17040,0
20250213,114200,25293370,17040,17040,17040,17040,0
20250213,114100,25293370,17040,17040,17040,17040,0
20250213,114000,25293370,17040,17040,17040,17040,173
20250213,113900,22345450,17040,17040,17040,17040,177
20250213,113800,19329370,17040,17040,17040,17040,0
20250213,113700,19329370,17040,17040,17040,17040,0
20250213,113600,19329370,17040,17040,17040,17040,0
20250213,113500,19329370,17040,17040,17040,17040,0
20250213,113400,19329370,17040,17040,17040,17040,0
20250213,113300,19329370,17040,17040,17040,17040,0
20250213,113200,19329370,17040,17040,17040,17040,0
20250213,113100,19329370,17040,17040,17040,17040,0
20250213,113000,19329370,17040,17040,17040,17040,0
20250213,112900,19329370,17040,17040,17040,17040,8
20250213,112800,19193050,17030,17030,17030,17030,0
20250213,112700,19193050,17030,17030,17030,17030,0
20250213,112600,19193050,17030,17030,17030,17030,0
20250213,112500,19193050,17030,17030,17030,17030,59
20250213,112400,18188280,17030,17030,17030,17030,0
20250213,112300,18188280,17030,17030,17030,17030,0
20250213,112200,18188280,17030,17030,17030,17030,0
20250213,112100,18188280,17030,17030,17030,17030,0
20250213,112000,18188280,17030,17030,17030,17030,0
20250213,111900,18188280,17030,17030,17030,17030,216
20250213,111800,14509800,17030,17030,17030,17030,0
20250213,111700,14509800,17030,17030,17030,17030,4
20250213,111600,14441680,17030,16970,17030,16970,302
20250213,111500,9305090,16860,16860,16860,16860,0
20250213,111400,9305090,16860,16820,16860,16820,56
20250213,111300,8361330,16820,16820,16820,16820,0
20250213,111200,8361330,16820,16820,16820,16820,0
20250213,111100,8361330,16820,16820,16820,16820,0
20250213,111000,8361330,16820,16820,16820,16820,0
20250213,110900,8361330,16820,16820,16820,16820,7
20250213,110800,8243590,16820,16820,16820,16820,0
20250213,110700,8243590,16820,16820,16820,16820,0
20250213,110600,8243590,16820,16820,16820,16820,0
20250213,110500,8243590,16820,16820,16820,16820,0
20250213,110400,8243590,16820,16820,16820,16820,14
20250213,110300,8008110,16820,16820,16820,16820,0
20250213,110200,8008110,16820,16820,16820,16820,0
20250213,110100,8008110,16820,16820,16820,16820,0
20250213,110000,8008110,16820,16820,16820,16820,0
20250213,105900,8008110,16820,16820,16820,16820,0
20250213,105800,8008110,16820,16820,16820,16820,0
20250213,105700,8008110,16820,16800,16820,16800,10
20250213,105600,7839960,16800,16800,16800,16800,0
20250213,105500,7839960,16800,16800,16800,16800,0
20250213,105400,7839960,16800,16800,16800,16800,1
20250213,105300,7823160,16690,16690,16690,16690,0
20250213,105200,7823160,16690,16690,16690,16690,0
20250213,105100,7823160,16690,16690,16690,16690,0
20250213,105000,7823160,16690,16690,16690,16690,0
20250213,104900,7823160,16690,16690,16690,16690,0
20250213,104800,7823160,16690,16690,16690,16690,0
20250213,104700,7823160,16690,16690,16690,16690,0
20250213,104600,7823160,16690,16690,16690,16690,0
20250213,104500,7823160,16690,16690,16690,16690,0
20250213,104400,7823160,16690,16690,16690,16690,0
20250213,104300,7823160,16690,16690,16690,16690,0
20250213,104200,7823160,16690,16690,16690,16690,0
20250213,104100,7823160,16690,16690,16690,16690,0
20250213,104000,7823160,16690,16700,16700,16690,20
20250213,103900,7489340,16690,16690,16690,16690,0
20250213,103800,7489340,16690,16690,16690,16690,0
20250213,103700,7489340,16690,16690,16690,16690,0
20250213,103600,7489340,16690,16690,16690,16690,0
20250213,103500,7489340,16690,16690,16690,16690,0
20250213,103400,7489340,16690,16690,16690,16690,0
20250213,103300,7489340,16690,16690,16690,16690,0
20250213,103200,7489340,16690,16690,16690,16690,0
20250213,103100,7489340,16690,16690,16690,16690,0
20250213,103000,7489340,16690,16800,16800,16690,100
20250213,102900,5819440,16810,16810,16810,16810,0
20250213,102800,5819440,16810,16810,16810,16810,0
20250213,102700,5819440,16810,16810,16810,16810,0
20250213,102600,5819440,16810,16810,16810,16810,0
20250213,102500,5819440,16810,16810,16810,16810,1
20250213,102400,5802630,16680,16680,16680,16680,0
20250213,102300,5802630,16680,16690,16690,16680,40
20250213,102200,5135390,16790,16790,16790,16790,0
20250213,102100,5135390,16790,16780,16790,16780,5
20250213,102000,5051460,16790,16790,16790,16790,2
20250213,101900,5017880,16670,16670,16670,16670,0
20250213,101800,5017880,16670,16670,16670,16670,0
20250213,101700,5017880,16670,16670,16670,16670,0
20250213,101600,5017880,16670,16670,16670,16670,0
20250213,101500,5017880,16670,16670,16670,16670,0
20250213,101400,5017880,16670,16670,16670,16670,0
20250213,101300,5017880,16670,16670,16670,16670,0
20250213,101200,5017880,16670,16670,16670,16670,0
20250213,101100,5017880,16670,16670,16670,16670,0
20250213,101000,5017880,16670,16670,16670,16670,0
20250213,100900,5017880,16670,16670,16670,16670,0
20250213,100800,5017880,16670,16670,16670,16670,0
20250213,100700,5017880,16670,16670,16670,16670,0
20250213,100600,5017880,16670,16670,16670,16670,0
20250213,100500,5017880,16670,16670,16670,16670,0
20250213,100400,5017880,16670,16670,16670,16670,0
20250213,100300,5017880,16670,16670,16670,16670,0
20250213,100200,5017880,16670,16670,16670,16670,0
20250213,100100,5017880,16670,16670,16670,16670,0
20250213,100000,5017880,16670,16670,16670,16670,12
20250213,095900,4817840,16840,16840,16840,16840,0
20250213,095800,4817840,16840,16840,16840,16840,0
20250213,095700,4817840,16840,16840,16840,16840,0
20250213,095600,4817840,16840,16840,16840,16840,0
20250213,095500,4817840,16840,16840,16840,16840,0
20250213,095400,4817840,16840,16840,16840,16840,0
20250213,095300,4817840,16840,16840,16840,16840,0
20250213,095200,4817840,16840,16840,16840,16840,0
20250213,095100,4817840,16840,16840,16840,16840,0
20250213,095000,4817840,16840,16840,16840,16840,0
20250213,094900,4817840,16840,16840,16840,16840,0
20250213,094800,4817840,16840,16840,16840,16840,3
20250213,094700,4767320,16840,16840,16840,16840,0
20250213,094600,4767320,16840,16840,16840,16840,0
20250213,094500,4767320,16840,16840,16840,16840,0
20250213,094400,4767320,16840,16840,16840,16840,0
20250213,094300,4767320,16840,16840,16840,16840,0
20250213,094200,4767320,16840,16840,16840,16840,0
20250213,094100,4767320,16840,16840,16840,16840,0
20250213,094000,4767320,16840,16840,16840,16840,0
20250213,093900,4767320,16840,16840,16840,16840,0
20250213,093800,4767320,16840,16840,16840,16840,0
20250213,093700,4767320,16840,16840,16840,16840,0
20250213,093600,4767320,16840,16840,16840,16840,0
20250213,093500,4767320,16840,16840,16840,16840,1
20250213,093400,4750480,16660,16660,16660,16660,0
20250213,093300,4750480,16660,16660,16660,16660,0
20250213,093200,4750480,16660,16660,16660,16660,0
20250213,093100,4750480,16660,16660,16660,16660,1
20250213,093000,4733820,16680,16680,16680,16680,6
20250213,092900,4633740,16860,16860,16860,16860,0
20250213,092800,4633740,16860,16860,16860,16860,0
20250213,092700,4633740,16860,16860,16860,16860,0
20250213,092600,4633740,16860,16860,16860,16860,0
20250213,092500,4633740,16860,16860,16860,16860,0
20250213,092400,4633740,16860,16860,16860,16860,0
20250213,092300,4633740,16860,16860,16860,16860,0
20250213,092200,4633740,16860,16860,16860,16860,0
20250213,092100,4633740,16860,16860,16860,16860,0
20250213,092000,4633740,16860,16860,16860,16860,0
20250213,091900,4633740,16860,16860,16860,16860,0
20250213,091800,4633740,16860,16860,16860,16860,0
20250213,091700,4633740,16860,16860,16860,16860,0
20250213,091600,4633740,16860,16860,16860,16860,0
20250213,091500,4633740,16860,16860,16860,16860,0
20250213,091400,4633740,16860,16860,16860,16860,0
20250213,091300,4633740,16860,16860,16860,16860,0
20250213,091200,4633740,16860,16860,16860,16860,0
20250213,091100,4633740,16860,16860,16860,16860,0
20250213,091000,4633740,16860,16860,16860,16860,0
20250213,090900,4633740,16860,16860,16860,16860,0
20250213,090800,4633740,16860,16860,16860,16860,0
20250213,090700,4633740,16860,16760,16860,16760,121
20250213,090600,2605380,16510,16510,16510,16510,0
20250213,090500,2605380,16510,16670,16670,16510,156
20250213,090400,17090,17090,17090,17090,17090,0
20250213,090300,17090,17090,17090,17090,17090,0
20250213,090200,17090,17090,17090,17090,17090,1
20250213,090100,0,16780,16780,16780,16780,0
20250213,090000,0,16780,16780,16780,16780,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 203700 800053820 20100 20100 20100 20100 2563
3 20250213 203600 800053820 20100 20100 20100 20100 0
4 20250213 203500 800053820 20100 20100 20100 20100 0
5 20250213 203400 800053820 20100 20100 20100 20100 0
6 20250213 203300 800053820 20100 20100 20100 20100 0
7 20250213 203200 800053820 20100 20100 20100 20100 0
8 20250213 203100 800053820 20100 20100 20100 20100 0
9 20250213 203000 800053820 20100 20100 20100 20100 0
10 20250213 202900 800053820 20100 20100 20100 20100 0
11 20250213 202800 800053820 20100 20100 20100 20100 0
12 20250213 202700 800053820 20100 20100 20100 20100 0
13 20250213 202600 800053820 20100 20100 20100 20100 0
14 20250213 202500 800053820 20100 20100 20100 20100 0
15 20250213 202400 800053820 20100 20100 20100 20100 0
16 20250213 202300 800053820 20100 20100 20100 20100 0
17 20250213 202200 800053820 20100 20100 20100 20100 0
18 20250213 202100 800053820 20100 20100 20100 20100 0
19 20250213 202000 800053820 20100 20100 20100 20100 0
20 20250213 201900 800053820 20100 20100 20100 20100 0
21 20250213 201800 800053820 20100 20100 20100 20100 0
22 20250213 201700 800053820 20100 20100 20100 20100 0
23 20250213 201600 800053820 20100 20100 20100 20100 0
24 20250213 201500 800053820 20100 20100 20100 20100 0
25 20250213 201400 800053820 20100 20100 20100 20100 0
26 20250213 201300 800053820 20100 20100 20100 20100 0
27 20250213 201200 800053820 20100 20100 20100 20100 0
28 20250213 201100 800053820 20100 20100 20100 20100 0
29 20250213 201000 800053820 20100 20100 20100 20100 0
30 20250213 200900 800053820 20100 20100 20100 20100 0
31 20250213 200800 800053820 20100 20100 20100 20100 0
32 20250213 200700 800053820 20100 20100 20100 20100 2563
33 20250213 200600 800053820 20100 20100 20100 20100 0
34 20250213 200500 800053820 20100 20100 20100 20100 0
35 20250213 200400 800053820 20100 20100 20100 20100 0
36 20250213 200300 800053820 20100 20100 20100 20100 0
37 20250213 200200 800053820 20100 20100 20100 20100 0
38 20250213 200100 800053820 20100 20100 20100 20100 0
39 20250213 200000 800053820 20100 20100 20100 20100 0
40 20250213 195900 800053820 20100 20100 20100 20100 0
41 20250213 195800 800053820 20100 20100 20100 20100 0
42 20250213 195700 800053820 20100 20100 20100 20100 0
43 20250213 195600 800053820 20100 20100 20100 20100 0
44 20250213 195500 800053820 20100 20100 20100 20100 0
45 20250213 195400 800053820 20100 20100 20100 20100 0
46 20250213 195300 800053820 20100 20100 20100 20100 0
47 20250213 195200 800053820 20100 20100 20100 20100 0
48 20250213 195100 800053820 20100 20100 20100 20100 0
49 20250213 195000 800053820 20100 20100 20100 20100 0
50 20250213 194900 800053820 20100 20100 20100 20100 0
51 20250213 194800 800053820 20100 20100 20100 20100 0
52 20250213 194700 800053820 20100 20100 20100 20100 0
53 20250213 194600 800053820 20100 20100 20100 20100 0
54 20250213 194500 800053820 20100 20100 20100 20100 0
55 20250213 194400 800053820 20100 20100 20100 20100 0
56 20250213 194300 800053820 20100 20100 20100 20100 0
57 20250213 194200 800053820 20100 20100 20100 20100 0
58 20250213 194100 800053820 20100 20100 20100 20100 0
59 20250213 194000 800053820 20100 20100 20100 20100 0
60 20250213 193900 800053820 20100 20100 20100 20100 0
61 20250213 193800 800053820 20100 20100 20100 20100 0
62 20250213 193700 800053820 20100 20100 20100 20100 2563
63 20250213 193600 800053820 20100 20100 20100 20100 0
64 20250213 193500 800053820 20100 20100 20100 20100 0
65 20250213 193400 800053820 20100 20100 20100 20100 0
66 20250213 193300 800053820 20100 20100 20100 20100 0
67 20250213 193200 800053820 20100 20100 20100 20100 0
68 20250213 193100 800053820 20100 20100 20100 20100 0
69 20250213 193000 800053820 20100 20100 20100 20100 0
70 20250213 192900 800053820 20100 20100 20100 20100 0
71 20250213 192800 800053820 20100 20100 20100 20100 0
72 20250213 192700 800053820 20100 20100 20100 20100 0
73 20250213 192600 800053820 20100 20100 20100 20100 0
74 20250213 192500 800053820 20100 20100 20100 20100 0
75 20250213 192400 800053820 20100 20100 20100 20100 0
76 20250213 192300 800053820 20100 20100 20100 20100 0
77 20250213 192200 800053820 20100 20100 20100 20100 0
78 20250213 192100 800053820 20100 20100 20100 20100 0
79 20250213 192000 800053820 20100 20100 20100 20100 0
80 20250213 191900 800053820 20100 20100 20100 20100 0
81 20250213 191800 800053820 20100 20100 20100 20100 0
82 20250213 191700 800053820 20100 20100 20100 20100 0
83 20250213 191600 800053820 20100 20100 20100 20100 0
84 20250213 191500 800053820 20100 20100 20100 20100 0
85 20250213 191400 800053820 20100 20100 20100 20100 0
86 20250213 191300 800053820 20100 20100 20100 20100 0
87 20250213 191200 800053820 20100 20100 20100 20100 0
88 20250213 191100 800053820 20100 20100 20100 20100 0
89 20250213 191000 800053820 20100 20100 20100 20100 0
90 20250213 190900 800053820 20100 20100 20100 20100 0
91 20250213 190800 800053820 20100 20100 20100 20100 0
92 20250213 190700 800053820 20100 20100 20100 20100 2563
93 20250213 190600 800053820 20100 20100 20100 20100 0
94 20250213 190500 800053820 20100 20100 20100 20100 0
95 20250213 190400 800053820 20100 20100 20100 20100 0
96 20250213 190300 800053820 20100 20100 20100 20100 0
97 20250213 190200 800053820 20100 20100 20100 20100 0
98 20250213 190100 800053820 20100 20100 20100 20100 0
99 20250213 190000 800053820 20100 20100 20100 20100 0
100 20250213 185900 800053820 20100 20100 20100 20100 0
101 20250213 185800 800053820 20100 20100 20100 20100 0
102 20250213 185700 800053820 20100 20100 20100 20100 0
103 20250213 185600 800053820 20100 20100 20100 20100 0
104 20250213 185500 800053820 20100 20100 20100 20100 0
105 20250213 185400 800053820 20100 20100 20100 20100 0
106 20250213 185300 800053820 20100 20100 20100 20100 0
107 20250213 185200 800053820 20100 20100 20100 20100 0
108 20250213 185100 800053820 20100 20100 20100 20100 0
109 20250213 185000 800053820 20100 20100 20100 20100 0
110 20250213 184900 800053820 20100 20100 20100 20100 0
111 20250213 184800 800053820 20100 20100 20100 20100 0
112 20250213 184700 800053820 20100 20100 20100 20100 0
113 20250213 184600 800053820 20100 20100 20100 20100 0
114 20250213 184500 800053820 20100 20100 20100 20100 0
115 20250213 184400 800053820 20100 20100 20100 20100 0
116 20250213 184300 800053820 20100 20100 20100 20100 0
117 20250213 184200 800053820 20100 20100 20100 20100 0
118 20250213 184100 800053820 20100 20100 20100 20100 0
119 20250213 184000 800053820 20100 20100 20100 20100 0
120 20250213 183900 800053820 20100 20100 20100 20100 0
121 20250213 183800 800053820 20100 20100 20100 20100 0
122 20250213 183700 800053820 20100 20100 20100 20100 2563
123 20250213 183600 800053820 20100 20100 20100 20100 0
124 20250213 183500 800053820 20100 20100 20100 20100 0
125 20250213 183400 800053820 20100 20100 20100 20100 0
126 20250213 183300 800053820 20100 20100 20100 20100 0
127 20250213 183200 800053820 20100 20100 20100 20100 0
128 20250213 183100 800053820 20100 20100 20100 20100 0
129 20250213 183000 800053820 20100 20100 20100 20100 0
130 20250213 182900 800053820 20100 20100 20100 20100 0
131 20250213 182800 800053820 20100 20100 20100 20100 0
132 20250213 182700 800053820 20100 20100 20100 20100 0
133 20250213 182600 800053820 20100 20100 20100 20100 0
134 20250213 182500 800053820 20100 20100 20100 20100 0
135 20250213 182400 800053820 20100 20100 20100 20100 0
136 20250213 182300 800053820 20100 20100 20100 20100 0
137 20250213 182200 800053820 20100 20100 20100 20100 0
138 20250213 182100 800053820 20100 20100 20100 20100 0
139 20250213 182000 800053820 20100 20100 20100 20100 0
140 20250213 181900 800053820 20100 20100 20100 20100 0
141 20250213 181800 800053820 20100 20100 20100 20100 0
142 20250213 181700 800053820 20100 20100 20100 20100 0
143 20250213 181600 800053820 20100 20100 20100 20100 0
144 20250213 181500 800053820 20100 20100 20100 20100 0
145 20250213 181400 800053820 20100 20100 20100 20100 0
146 20250213 181300 800053820 20100 20100 20100 20100 0
147 20250213 181200 800053820 20100 20100 20100 20100 0
148 20250213 181100 800053820 20100 20100 20100 20100 0
149 20250213 181000 800053820 20100 20100 20100 20100 0
150 20250213 180900 800053820 20100 20100 20100 20100 0
151 20250213 180800 800053820 20100 20100 20100 20100 0
152 20250213 180700 800053820 20100 20100 20100 20100 2563
153 20250213 180600 800053820 20100 20100 20100 20100 0
154 20250213 180500 800053820 20100 20100 20100 20100 0
155 20250213 180400 800053820 20100 20100 20100 20100 0
156 20250213 180300 800053820 20100 20100 20100 20100 0
157 20250213 180200 800053820 20100 20100 20100 20100 0
158 20250213 180100 800053820 20100 20100 20100 20100 0
159 20250213 180000 800053820 20100 20100 20100 20100 0
160 20250213 175900 800053820 20100 20100 20100 20100 0
161 20250213 175800 800053820 20100 20100 20100 20100 0
162 20250213 175700 800053820 20100 20100 20100 20100 0
163 20250213 175600 800053820 20100 20100 20100 20100 0
164 20250213 175500 800053820 20100 20100 20100 20100 0
165 20250213 175400 800053820 20100 20100 20100 20100 0
166 20250213 175300 800053820 20100 20100 20100 20100 0
167 20250213 175200 800053820 20100 20100 20100 20100 0
168 20250213 175100 800053820 20100 20100 20100 20100 0
169 20250213 175000 800053820 20100 20100 20100 20100 0
170 20250213 174900 800053820 20100 20100 20100 20100 0
171 20250213 174800 800053820 20100 20100 20100 20100 0
172 20250213 174700 800053820 20100 20100 20100 20100 0
173 20250213 174600 800053820 20100 20100 20100 20100 0
174 20250213 174500 800053820 20100 20100 20100 20100 0
175 20250213 174400 800053820 20100 20100 20100 20100 0
176 20250213 174300 800053820 20100 20100 20100 20100 0
177 20250213 174200 800053820 20100 20100 20100 20100 0
178 20250213 174100 800053820 20100 20100 20100 20100 0
179 20250213 174000 800053820 20100 20100 20100 20100 0
180 20250213 173900 800053820 20100 20100 20100 20100 0
181 20250213 173800 800053820 20100 20100 20100 20100 0
182 20250213 173700 800053820 20100 20100 20100 20100 2563
183 20250213 173600 800053820 20100 20100 20100 20100 0
184 20250213 173500 800053820 20100 20100 20100 20100 0
185 20250213 173400 800053820 20100 20100 20100 20100 0
186 20250213 173300 800053820 20100 20100 20100 20100 0
187 20250213 173200 800053820 20100 20100 20100 20100 0
188 20250213 173100 800053820 20100 20100 20100 20100 0
189 20250213 173000 800053820 20100 20100 20100 20100 0
190 20250213 172900 800053820 20100 20100 20100 20100 0
191 20250213 172800 800053820 20100 20100 20100 20100 0
192 20250213 172700 800053820 20100 20100 20100 20100 0
193 20250213 172600 800053820 20100 20100 20100 20100 0
194 20250213 172500 800053820 20100 20100 20100 20100 0
195 20250213 172400 800053820 20100 20100 20100 20100 0
196 20250213 172300 800053820 20100 20100 20100 20100 0
197 20250213 172200 800053820 20100 20100 20100 20100 0
198 20250213 172100 800053820 20100 20100 20100 20100 0
199 20250213 172000 800053820 20100 20100 20100 20100 0
200 20250213 171900 800053820 20100 20100 20100 20100 0
201 20250213 171800 800053820 20100 20100 20100 20100 0
202 20250213 171700 800053820 20100 20100 20100 20100 0
203 20250213 171600 800053820 20100 20100 20100 20100 0
204 20250213 171500 800053820 20100 20100 20100 20100 0
205 20250213 171400 800053820 20100 20100 20100 20100 0
206 20250213 171300 800053820 20100 20100 20100 20100 0
207 20250213 171200 800053820 20100 20100 20100 20100 0
208 20250213 171100 800053820 20100 20100 20100 20100 0
209 20250213 171000 800053820 20100 20100 20100 20100 0
210 20250213 170900 800053820 20100 20100 20100 20100 0
211 20250213 170800 800053820 20100 20100 20100 20100 0
212 20250213 170700 800053820 20100 20100 20100 20100 2563
213 20250213 170600 800053820 20100 20100 20100 20100 0
214 20250213 170500 800053820 20100 20100 20100 20100 0
215 20250213 170400 800053820 20100 20100 20100 20100 0
216 20250213 170300 800053820 20100 20100 20100 20100 0
217 20250213 170200 800053820 20100 20100 20100 20100 0
218 20250213 170100 800053820 20100 20100 20100 20100 0
219 20250213 170000 800053820 20100 20100 20100 20100 0
220 20250213 165900 800053820 20100 20100 20100 20100 0
221 20250213 165800 800053820 20100 20100 20100 20100 0
222 20250213 165700 800053820 20100 20100 20100 20100 0
223 20250213 165600 800053820 20100 20100 20100 20100 0
224 20250213 165500 800053820 20100 20100 20100 20100 0
225 20250213 165400 800053820 20100 20100 20100 20100 0
226 20250213 165300 800053820 20100 20100 20100 20100 0
227 20250213 165200 800053820 20100 20100 20100 20100 0
228 20250213 165100 800053820 20100 20100 20100 20100 0
229 20250213 165000 800053820 20100 20100 20100 20100 0
230 20250213 164900 800053820 20100 20100 20100 20100 0
231 20250213 164800 800053820 20100 20100 20100 20100 0
232 20250213 164700 800053820 20100 20100 20100 20100 0
233 20250213 164600 800053820 20100 20100 20100 20100 0
234 20250213 164500 800053820 20100 20100 20100 20100 0
235 20250213 164400 800053820 20100 20100 20100 20100 0
236 20250213 164300 800053820 20100 20100 20100 20100 0
237 20250213 164200 800053820 20100 20100 20100 20100 0
238 20250213 164100 800053820 20100 20100 20100 20100 0
239 20250213 164000 800053820 20100 20100 20100 20100 0
240 20250213 163900 800053820 20100 20100 20100 20100 0
241 20250213 163800 800053820 20100 20100 20100 20100 0
242 20250213 163700 800053820 20100 20100 20100 20100 2563
243 20250213 163600 800053820 20100 20100 20100 20100 0
244 20250213 163500 800053820 20100 20100 20100 20100 0
245 20250213 163400 800053820 20100 20100 20100 20100 0
246 20250213 163300 800053820 20100 20100 20100 20100 0
247 20250213 163200 800053820 20100 20100 20100 20100 0
248 20250213 163100 800053820 20100 20100 20100 20100 0
249 20250213 163000 800053820 20100 20100 20100 20100 0
250 20250213 162900 800053820 20100 20100 20100 20100 0
251 20250213 162800 800053820 20100 20100 20100 20100 0
252 20250213 162700 800053820 20100 20100 20100 20100 0
253 20250213 162600 800053820 20100 20100 20100 20100 0
254 20250213 162500 800053820 20100 20100 20100 20100 0
255 20250213 162400 800053820 20100 20100 20100 20100 0
256 20250213 162300 800053820 20100 20100 20100 20100 0
257 20250213 162200 800053820 20100 20100 20100 20100 0
258 20250213 162100 800053820 20100 20100 20100 20100 0
259 20250213 162000 800053820 20100 20100 20100 20100 0
260 20250213 161900 800053820 20100 20100 20100 20100 0
261 20250213 161800 800053820 20100 20100 20100 20100 0
262 20250213 161700 800053820 20100 20100 20100 20100 0
263 20250213 161600 800053820 20100 20100 20100 20100 0
264 20250213 161500 800053820 20100 20100 20100 20100 0
265 20250213 161400 800053820 20100 20100 20100 20100 0
266 20250213 161300 800053820 20100 20100 20100 20100 0
267 20250213 161200 800053820 20100 20100 20100 20100 0
268 20250213 161100 800053820 20100 20100 20100 20100 0
269 20250213 161000 800053820 20100 20100 20100 20100 0
270 20250213 160900 800053820 20100 20100 20100 20100 0
271 20250213 160800 800053820 20100 20100 20100 20100 0
272 20250213 160700 800053820 20100 20100 20100 20100 2563
273 20250213 160600 800053820 20100 20100 20100 20100 0
274 20250213 160500 800053820 20100 20100 20100 20100 0
275 20250213 160400 800053820 20100 20100 20100 20100 0
276 20250213 160300 800053820 20100 20100 20100 20100 0
277 20250213 160200 800053820 20100 20100 20100 20100 0
278 20250213 160100 800053820 20100 20100 20100 20100 0
279 20250213 160000 800053820 20100 20100 20100 20100 0
280 20250213 155900 800053820 20100 20100 20100 20100 0
281 20250213 155800 800053820 20100 20100 20100 20100 0
282 20250213 155700 800053820 20100 20100 20100 20100 0
283 20250213 155600 800053820 20100 20100 20100 20100 0
284 20250213 155500 800053820 20100 20100 20100 20100 0
285 20250213 155400 800053820 20100 20100 20100 20100 0
286 20250213 155300 800053820 20100 20100 20100 20100 0
287 20250213 155200 800053820 20100 20100 20100 20100 0
288 20250213 155100 800053820 20100 20100 20100 20100 0
289 20250213 155000 800053820 20100 20100 20100 20100 0
290 20250213 154900 800053820 20100 20100 20100 20100 0
291 20250213 154800 800053820 20100 20100 20100 20100 0
292 20250213 154700 800053820 20100 20100 20100 20100 0
293 20250213 154600 800053820 20100 20100 20100 20100 0
294 20250213 154500 800053820 20100 20100 20100 20100 0
295 20250213 154400 800053820 20100 20100 20100 20100 0
296 20250213 154300 800053820 20100 20100 20100 20100 0
297 20250213 154200 800053820 20100 20100 20100 20100 0
298 20250213 154100 800053820 20100 20100 20100 20100 0
299 20250213 154000 800053820 20100 20100 20100 20100 0
300 20250213 153900 800053820 20100 20100 20100 20100 0
301 20250213 153800 800053820 20100 20100 20100 20100 0
302 20250213 153700 800053820 20100 20100 20100 20100 2563
303 20250213 153600 800053820 20100 20100 20100 20100 0
304 20250213 153500 800053820 20100 20100 20100 20100 0
305 20250213 153400 800053820 20100 20100 20100 20100 0
306 20250213 153300 800053820 20100 20100 20100 20100 0
307 20250213 153200 800053820 20100 20100 20100 20100 0
308 20250213 153100 800053820 20100 20100 20100 20100 0
309 20250213 153000 800053820 20100 20100 20100 20100 2563
310 20250213 152900 748537520 19740 19740 19740 19740 0
311 20250213 152800 748537520 19740 19740 19740 19740 0
312 20250213 152700 748537520 19740 19740 19740 19740 0
313 20250213 152600 748537520 19740 19740 19740 19740 0
314 20250213 152500 748537520 19740 19740 19740 19740 0
315 20250213 152400 748537520 19740 19740 19740 19740 0
316 20250213 152300 748537520 19740 19740 19740 19740 0
317 20250213 152200 748537520 19740 19740 19740 19740 0
318 20250213 152100 748537520 19740 19740 19740 19740 0
319 20250213 152000 748537520 19740 19740 19740 19740 0
320 20250213 151900 748537520 19740 19500 20500 19500 5570
321 20250213 151800 637364490 19500 19240 19700 19240 3168
322 20250213 151700 575904300 19240 19250 19250 19130 663
323 20250213 151600 563148960 19250 19150 19250 19130 761
324 20250213 151500 548527480 19200 19140 19200 19050 202
325 20250213 151400 544656910 19220 19050 19220 19040 740
326 20250213 151300 530458830 19200 19030 19200 18980 1089
327 20250213 151200 509641900 19040 18860 19050 18860 109
328 20250213 151100 507580930 18860 18870 19090 18860 92
329 20250213 151000 505841940 19100 19000 19100 18800 2261
330 20250213 150900 462831470 19000 18780 19000 18780 3043
331 20250213 150800 405236230 18780 18720 18780 18720 301
332 20250213 150700 399584450 18720 18740 18750 18720 1121
333 20250213 150600 378595900 18720 18720 18720 18720 410
334 20250213 150500 370920700 18590 18710 18710 18590 155
335 20250213 150400 368025600 18700 18710 18720 18700 57
336 20250213 150300 366959130 18710 18650 18710 18590 394
337 20250213 150200 359600890 18680 18530 18700 18530 1525
338 20250213 150100 331289450 18510 18530 18530 18510 530
339 20250213 150000 321469150 18530 18560 18560 18510 77
340 20250213 145900 320041610 18560 18680 18680 18560 67
341 20250213 145800 318797970 18680 18440 18680 18440 86
342 20250213 145700 317204650 18440 18560 18560 18440 804
343 20250213 145600 302354100 18560 18580 18770 18560 515
344 20250213 145500 292787280 18580 18560 18810 18560 393
345 20250213 145400 285424720 18550 18700 18900 18550 2476
346 20250213 145300 239058650 18450 18450 18450 18450 0
347 20250213 145200 239058650 18450 18320 18450 18320 614
348 20250213 145100 227756390 18320 18070 18320 18070 1351
349 20250213 145000 203110870 18050 18040 18050 18040 47
350 20250213 144900 202262980 18040 18030 18040 18030 28
351 20250213 144800 201758090 18240 18010 18240 17920 373
352 20250213 144700 195041850 18010 18010 18010 18010 0
353 20250213 144600 195041850 18010 18010 18010 18010 10
354 20250213 144500 194861750 18010 18010 18010 18010 13
355 20250213 144400 194627620 18270 18140 18270 17990 11
356 20250213 144300 194428000 18320 17850 18340 17850 1915
357 20250213 144200 159980530 17850 17800 17850 17800 702
358 20250213 144100 147460080 17800 17690 17800 17690 927
359 20250213 144000 131056020 17690 17500 17690 17500 161
360 20250213 143900 128219450 17500 17500 17500 17500 15
361 20250213 143800 127956950 17500 17500 17500 17500 31
362 20250213 143700 127414450 17500 17600 17700 17500 126
363 20250213 143600 125189890 17600 17490 17600 17480 1306
364 20250213 143500 102315880 17490 17350 17490 17350 456
365 20250213 143400 94363480 17330 17330 17330 17330 9
366 20250213 143300 94207510 17330 17330 17330 17330 0
367 20250213 143200 94207510 17330 17330 17330 17330 0
368 20250213 143100 94207510 17330 17330 17330 17330 0
369 20250213 143000 94207510 17330 17330 17330 17330 0
370 20250213 142900 94207510 17330 17330 17330 17330 0
371 20250213 142800 94207510 17330 17330 17330 17330 0
372 20250213 142700 94207510 17330 17330 17330 17330 0
373 20250213 142600 94207510 17330 17330 17330 17330 0
374 20250213 142500 94207510 17330 17330 17330 17330 0
375 20250213 142400 94207510 17330 17330 17330 17330 0
376 20250213 142300 94207510 17330 17330 17330 17330 0
377 20250213 142200 94207510 17330 17330 17330 17330 0
378 20250213 142100 94207510 17330 17330 17330 17330 1
379 20250213 142000 94190180 17350 17350 17350 17350 0
380 20250213 141900 94190180 17350 17350 17350 17350 200
381 20250213 141800 90720180 17350 17250 17350 17250 301
382 20250213 141700 85520300 17250 17250 17250 17250 0
383 20250213 141600 85520300 17250 17250 17250 17250 190
384 20250213 141500 82242800 17250 17250 17250 17250 0
385 20250213 141400 82242800 17250 17200 17250 17160 363
386 20250213 141300 76001890 17200 17200 17200 17200 0
387 20250213 141200 76001890 17200 17200 17200 17200 0
388 20250213 141100 76001890 17200 17200 17200 17200 208
389 20250213 141000 72424290 17200 17200 17200 17200 1
390 20250213 140900 72407090 17190 17190 17190 17190 0
391 20250213 140800 72407090 17190 17190 17190 17190 0
392 20250213 140700 72407090 17190 17190 17190 17190 0
393 20250213 140600 72407090 17190 17190 17190 17190 0
394 20250213 140500 72407090 17190 17190 17190 17190 0
395 20250213 140400 72407090 17190 17190 17190 17190 0
396 20250213 140300 72407090 17190 17190 17190 17190 0
397 20250213 140200 72407090 17190 17190 17190 17190 0
398 20250213 140100 72407090 17190 17190 17190 17190 0
399 20250213 140000 72407090 17190 17190 17190 17190 0
400 20250213 135900 72407090 17190 17190 17190 17190 0
401 20250213 135800 72407090 17190 17190 17190 17190 0
402 20250213 135700 72407090 17190 17190 17190 17190 0
403 20250213 135600 72407090 17190 17190 17190 17190 0
404 20250213 135500 72407090 17190 17200 17200 17190 110
405 20250213 135400 70515580 17350 17350 17350 17350 0
406 20250213 135300 70515580 17350 17350 17350 17350 0
407 20250213 135200 70515580 17350 17350 17350 17350 0
408 20250213 135100 70515580 17350 17320 17350 17320 75
409 20250213 135000 69216410 17350 17350 17350 17350 0
410 20250213 134900 69216410 17350 17350 17350 17350 0
411 20250213 134800 69216410 17350 17250 17350 17250 410
412 20250213 134700 62127630 17250 17250 17250 17250 3
413 20250213 134600 62075880 17270 17270 17270 17270 0
414 20250213 134500 62075880 17270 17270 17270 17270 0
415 20250213 134400 62075880 17270 17270 17270 17270 1
416 20250213 134300 62058610 17270 17270 17270 17270 0
417 20250213 134200 62058610 17270 17270 17270 17270 0
418 20250213 134100 62058610 17270 17270 17270 17270 0
419 20250213 134000 62058610 17270 17270 17270 17270 0
420 20250213 133900 62058610 17270 17270 17270 17270 0
421 20250213 133800 62058610 17270 17270 17270 17270 0
422 20250213 133700 62058610 17270 17270 17270 17270 0
423 20250213 133600 62058610 17270 17270 17270 17270 0
424 20250213 133500 62058610 17270 17270 17270 17270 0
425 20250213 133400 62058610 17270 17230 17270 17230 103
426 20250213 133300 60282130 17080 17080 17080 17080 0
427 20250213 133200 60282130 17080 17080 17080 17080 0
428 20250213 133100 60282130 17080 17100 17100 17080 300
429 20250213 133000 55154660 17240 17240 17240 17240 0
430 20250213 132900 55154660 17240 17240 17240 17240 47
431 20250213 132800 54344380 17100 17100 17100 17100 0
432 20250213 132700 54344380 17100 17100 17100 17100 0
433 20250213 132600 54344380 17100 17100 17100 17100 1
434 20250213 132500 54327280 17100 17100 17100 17100 0
435 20250213 132400 54327280 17100 17100 17100 17100 0
436 20250213 132300 54327280 17100 17240 17240 17100 31
437 20250213 132200 53797040 17270 17270 17270 17270 0
438 20250213 132100 53797040 17270 17270 17270 17270 0
439 20250213 132000 53797040 17270 17270 17270 17270 0
440 20250213 131900 53797040 17270 17270 17270 17270 0
441 20250213 131800 53797040 17270 17260 17270 17260 51
442 20250213 131700 52916770 17260 17260 17260 17260 0
443 20250213 131600 52916770 17260 17260 17260 17260 1
444 20250213 131500 52899510 17100 17090 17100 17090 70
445 20250213 131400 51703030 17090 17090 17090 17090 0
446 20250213 131300 51703030 17090 17090 17090 17090 0
447 20250213 131200 51703030 17090 17090 17090 17090 0
448 20250213 131100 51703030 17090 17090 17090 17090 0
449 20250213 131000 51703030 17090 17090 17090 17090 27
450 20250213 130900 51241600 17090 17090 17090 17090 0
451 20250213 130800 51241600 17090 17090 17090 17090 0
452 20250213 130700 51241600 17090 17090 17090 17090 0
453 20250213 130600 51241600 17090 17090 17090 17090 0
454 20250213 130500 51241600 17090 17090 17090 17090 0
455 20250213 130400 51241600 17090 17090 17090 17090 0
456 20250213 130300 51241600 17090 17090 17090 17090 0
457 20250213 130200 51241600 17090 17090 17090 17090 0
458 20250213 130100 51241600 17090 17090 17090 17090 0
459 20250213 130000 51241600 17090 17090 17090 17090 0
460 20250213 125900 51241600 17090 17090 17090 17090 0
461 20250213 125800 51241600 17090 17090 17090 17090 0
462 20250213 125700 51241600 17090 17090 17090 17090 0
463 20250213 125600 51241600 17090 17090 17090 17090 2
464 20250213 125500 51207420 17100 17060 17100 17060 100
465 20250213 125400 49498280 17070 17070 17070 17070 0
466 20250213 125300 49498280 17070 17000 17070 17000 253
467 20250213 125200 45184080 17000 17000 17000 17000 0
468 20250213 125100 45184080 17000 17000 17000 17000 0
469 20250213 125000 45184080 17000 17000 17000 17000 1
470 20250213 124900 45167080 16890 16890 16890 16890 11
471 20250213 124800 44981290 17020 17020 17020 17020 0
472 20250213 124700 44981290 17020 17020 17020 17020 0
473 20250213 124600 44981290 17020 17020 17020 17020 0
474 20250213 124500 44981290 17020 17020 17020 17020 1
475 20250213 124400 44964270 17020 17020 17020 17020 1
476 20250213 124300 44947250 16890 16890 16890 16890 0
477 20250213 124200 44947250 16890 16890 16890 16890 0
478 20250213 124100 44947250 16890 16890 16890 16890 0
479 20250213 124000 44947250 16890 16890 16890 16890 0
480 20250213 123900 44947250 16890 16890 16890 16890 0
481 20250213 123800 44947250 16890 16890 16890 16890 0
482 20250213 123700 44947250 16890 16890 16890 16890 0
483 20250213 123600 44947250 16890 16890 16890 16890 0
484 20250213 123500 44947250 16890 16890 16890 16890 0
485 20250213 123400 44947250 16890 16890 16890 16890 0
486 20250213 123300 44947250 16890 16890 16890 16890 0
487 20250213 123200 44947250 16890 16890 16890 16890 0
488 20250213 123100 44947250 16890 16890 16890 16890 0
489 20250213 123000 44947250 16890 16890 16890 16890 0
490 20250213 122900 44947250 16890 16890 16890 16890 0
491 20250213 122800 44947250 16890 16890 16890 16890 0
492 20250213 122700 44947250 16890 16890 16890 16890 0
493 20250213 122600 44947250 16890 16890 16890 16890 0
494 20250213 122500 44947250 16890 16890 16890 16890 0
495 20250213 122400 44947250 16890 16890 16890 16890 0
496 20250213 122300 44947250 16890 16890 16890 16890 0
497 20250213 122200 44947250 16890 16890 16890 16890 0
498 20250213 122100 44947250 16890 16890 16890 16890 0
499 20250213 122000 44947250 16890 16890 16890 16890 0
500 20250213 121900 44947250 16890 16890 16890 16890 41
501 20250213 121800 44254760 17050 17050 17050 17050 0
502 20250213 121700 44254760 17050 17050 17050 17050 0
503 20250213 121600 44254760 17050 17050 17050 17050 0
504 20250213 121500 44254760 17050 17050 17050 17050 1
505 20250213 121400 44237710 16900 16900 16900 16900 0
506 20250213 121300 44237710 16900 16900 16900 16900 0
507 20250213 121200 44237710 16900 16900 16900 16900 0
508 20250213 121100 44237710 16900 16900 16900 16900 0
509 20250213 121000 44237710 16900 16960 16960 16900 1100
510 20250213 120900 25631540 16900 16900 16900 16900 0
511 20250213 120800 25631540 16900 16900 16900 16900 0
512 20250213 120700 25631540 16900 16900 16900 16900 0
513 20250213 120600 25631540 16900 16900 16900 16900 0
514 20250213 120500 25631540 16900 16900 16900 16900 0
515 20250213 120400 25631540 16900 16900 16900 16900 0
516 20250213 120300 25631540 16900 16900 16900 16900 0
517 20250213 120200 25631540 16900 16900 16900 16900 0
518 20250213 120100 25631540 16900 16900 16900 16900 0
519 20250213 120000 25631540 16900 16900 16900 16900 0
520 20250213 115900 25631540 16900 16900 16900 16900 0
521 20250213 115800 25631540 16900 16900 16900 16900 0
522 20250213 115700 25631540 16900 16900 16900 16900 0
523 20250213 115600 25631540 16900 16900 16900 16900 0
524 20250213 115500 25631540 16900 16900 16900 16900 0
525 20250213 115400 25631540 16900 16900 16900 16900 0
526 20250213 115300 25631540 16900 16900 16900 16900 0
527 20250213 115200 25631540 16900 16900 16900 16900 0
528 20250213 115100 25631540 16900 16900 16900 16900 0
529 20250213 115000 25631540 16900 16900 16900 16900 0
530 20250213 114900 25631540 16900 16900 16900 16900 19
531 20250213 114800 25310440 17070 17070 17070 17070 0
532 20250213 114700 25310440 17070 17070 17070 17070 0
533 20250213 114600 25310440 17070 17070 17070 17070 0
534 20250213 114500 25310440 17070 17070 17070 17070 0
535 20250213 114400 25310440 17070 17070 17070 17070 1
536 20250213 114300 25293370 17040 17040 17040 17040 0
537 20250213 114200 25293370 17040 17040 17040 17040 0
538 20250213 114100 25293370 17040 17040 17040 17040 0
539 20250213 114000 25293370 17040 17040 17040 17040 173
540 20250213 113900 22345450 17040 17040 17040 17040 177
541 20250213 113800 19329370 17040 17040 17040 17040 0
542 20250213 113700 19329370 17040 17040 17040 17040 0
543 20250213 113600 19329370 17040 17040 17040 17040 0
544 20250213 113500 19329370 17040 17040 17040 17040 0
545 20250213 113400 19329370 17040 17040 17040 17040 0
546 20250213 113300 19329370 17040 17040 17040 17040 0
547 20250213 113200 19329370 17040 17040 17040 17040 0
548 20250213 113100 19329370 17040 17040 17040 17040 0
549 20250213 113000 19329370 17040 17040 17040 17040 0
550 20250213 112900 19329370 17040 17040 17040 17040 8
551 20250213 112800 19193050 17030 17030 17030 17030 0
552 20250213 112700 19193050 17030 17030 17030 17030 0
553 20250213 112600 19193050 17030 17030 17030 17030 0
554 20250213 112500 19193050 17030 17030 17030 17030 59
555 20250213 112400 18188280 17030 17030 17030 17030 0
556 20250213 112300 18188280 17030 17030 17030 17030 0
557 20250213 112200 18188280 17030 17030 17030 17030 0
558 20250213 112100 18188280 17030 17030 17030 17030 0
559 20250213 112000 18188280 17030 17030 17030 17030 0
560 20250213 111900 18188280 17030 17030 17030 17030 216
561 20250213 111800 14509800 17030 17030 17030 17030 0
562 20250213 111700 14509800 17030 17030 17030 17030 4
563 20250213 111600 14441680 17030 16970 17030 16970 302
564 20250213 111500 9305090 16860 16860 16860 16860 0
565 20250213 111400 9305090 16860 16820 16860 16820 56
566 20250213 111300 8361330 16820 16820 16820 16820 0
567 20250213 111200 8361330 16820 16820 16820 16820 0
568 20250213 111100 8361330 16820 16820 16820 16820 0
569 20250213 111000 8361330 16820 16820 16820 16820 0
570 20250213 110900 8361330 16820 16820 16820 16820 7
571 20250213 110800 8243590 16820 16820 16820 16820 0
572 20250213 110700 8243590 16820 16820 16820 16820 0
573 20250213 110600 8243590 16820 16820 16820 16820 0
574 20250213 110500 8243590 16820 16820 16820 16820 0
575 20250213 110400 8243590 16820 16820 16820 16820 14
576 20250213 110300 8008110 16820 16820 16820 16820 0
577 20250213 110200 8008110 16820 16820 16820 16820 0
578 20250213 110100 8008110 16820 16820 16820 16820 0
579 20250213 110000 8008110 16820 16820 16820 16820 0
580 20250213 105900 8008110 16820 16820 16820 16820 0
581 20250213 105800 8008110 16820 16820 16820 16820 0
582 20250213 105700 8008110 16820 16800 16820 16800 10
583 20250213 105600 7839960 16800 16800 16800 16800 0
584 20250213 105500 7839960 16800 16800 16800 16800 0
585 20250213 105400 7839960 16800 16800 16800 16800 1
586 20250213 105300 7823160 16690 16690 16690 16690 0
587 20250213 105200 7823160 16690 16690 16690 16690 0
588 20250213 105100 7823160 16690 16690 16690 16690 0
589 20250213 105000 7823160 16690 16690 16690 16690 0
590 20250213 104900 7823160 16690 16690 16690 16690 0
591 20250213 104800 7823160 16690 16690 16690 16690 0
592 20250213 104700 7823160 16690 16690 16690 16690 0
593 20250213 104600 7823160 16690 16690 16690 16690 0
594 20250213 104500 7823160 16690 16690 16690 16690 0
595 20250213 104400 7823160 16690 16690 16690 16690 0
596 20250213 104300 7823160 16690 16690 16690 16690 0
597 20250213 104200 7823160 16690 16690 16690 16690 0
598 20250213 104100 7823160 16690 16690 16690 16690 0
599 20250213 104000 7823160 16690 16700 16700 16690 20
600 20250213 103900 7489340 16690 16690 16690 16690 0
601 20250213 103800 7489340 16690 16690 16690 16690 0
602 20250213 103700 7489340 16690 16690 16690 16690 0
603 20250213 103600 7489340 16690 16690 16690 16690 0
604 20250213 103500 7489340 16690 16690 16690 16690 0
605 20250213 103400 7489340 16690 16690 16690 16690 0
606 20250213 103300 7489340 16690 16690 16690 16690 0
607 20250213 103200 7489340 16690 16690 16690 16690 0
608 20250213 103100 7489340 16690 16690 16690 16690 0
609 20250213 103000 7489340 16690 16800 16800 16690 100
610 20250213 102900 5819440 16810 16810 16810 16810 0
611 20250213 102800 5819440 16810 16810 16810 16810 0
612 20250213 102700 5819440 16810 16810 16810 16810 0
613 20250213 102600 5819440 16810 16810 16810 16810 0
614 20250213 102500 5819440 16810 16810 16810 16810 1
615 20250213 102400 5802630 16680 16680 16680 16680 0
616 20250213 102300 5802630 16680 16690 16690 16680 40
617 20250213 102200 5135390 16790 16790 16790 16790 0
618 20250213 102100 5135390 16790 16780 16790 16780 5
619 20250213 102000 5051460 16790 16790 16790 16790 2
620 20250213 101900 5017880 16670 16670 16670 16670 0
621 20250213 101800 5017880 16670 16670 16670 16670 0
622 20250213 101700 5017880 16670 16670 16670 16670 0
623 20250213 101600 5017880 16670 16670 16670 16670 0
624 20250213 101500 5017880 16670 16670 16670 16670 0
625 20250213 101400 5017880 16670 16670 16670 16670 0
626 20250213 101300 5017880 16670 16670 16670 16670 0
627 20250213 101200 5017880 16670 16670 16670 16670 0
628 20250213 101100 5017880 16670 16670 16670 16670 0
629 20250213 101000 5017880 16670 16670 16670 16670 0
630 20250213 100900 5017880 16670 16670 16670 16670 0
631 20250213 100800 5017880 16670 16670 16670 16670 0
632 20250213 100700 5017880 16670 16670 16670 16670 0
633 20250213 100600 5017880 16670 16670 16670 16670 0
634 20250213 100500 5017880 16670 16670 16670 16670 0
635 20250213 100400 5017880 16670 16670 16670 16670 0
636 20250213 100300 5017880 16670 16670 16670 16670 0
637 20250213 100200 5017880 16670 16670 16670 16670 0
638 20250213 100100 5017880 16670 16670 16670 16670 0
639 20250213 100000 5017880 16670 16670 16670 16670 12
640 20250213 095900 4817840 16840 16840 16840 16840 0
641 20250213 095800 4817840 16840 16840 16840 16840 0
642 20250213 095700 4817840 16840 16840 16840 16840 0
643 20250213 095600 4817840 16840 16840 16840 16840 0
644 20250213 095500 4817840 16840 16840 16840 16840 0
645 20250213 095400 4817840 16840 16840 16840 16840 0
646 20250213 095300 4817840 16840 16840 16840 16840 0
647 20250213 095200 4817840 16840 16840 16840 16840 0
648 20250213 095100 4817840 16840 16840 16840 16840 0
649 20250213 095000 4817840 16840 16840 16840 16840 0
650 20250213 094900 4817840 16840 16840 16840 16840 0
651 20250213 094800 4817840 16840 16840 16840 16840 3
652 20250213 094700 4767320 16840 16840 16840 16840 0
653 20250213 094600 4767320 16840 16840 16840 16840 0
654 20250213 094500 4767320 16840 16840 16840 16840 0
655 20250213 094400 4767320 16840 16840 16840 16840 0
656 20250213 094300 4767320 16840 16840 16840 16840 0
657 20250213 094200 4767320 16840 16840 16840 16840 0
658 20250213 094100 4767320 16840 16840 16840 16840 0
659 20250213 094000 4767320 16840 16840 16840 16840 0
660 20250213 093900 4767320 16840 16840 16840 16840 0
661 20250213 093800 4767320 16840 16840 16840 16840 0
662 20250213 093700 4767320 16840 16840 16840 16840 0
663 20250213 093600 4767320 16840 16840 16840 16840 0
664 20250213 093500 4767320 16840 16840 16840 16840 1
665 20250213 093400 4750480 16660 16660 16660 16660 0
666 20250213 093300 4750480 16660 16660 16660 16660 0
667 20250213 093200 4750480 16660 16660 16660 16660 0
668 20250213 093100 4750480 16660 16660 16660 16660 1
669 20250213 093000 4733820 16680 16680 16680 16680 6
670 20250213 092900 4633740 16860 16860 16860 16860 0
671 20250213 092800 4633740 16860 16860 16860 16860 0
672 20250213 092700 4633740 16860 16860 16860 16860 0
673 20250213 092600 4633740 16860 16860 16860 16860 0
674 20250213 092500 4633740 16860 16860 16860 16860 0
675 20250213 092400 4633740 16860 16860 16860 16860 0
676 20250213 092300 4633740 16860 16860 16860 16860 0
677 20250213 092200 4633740 16860 16860 16860 16860 0
678 20250213 092100 4633740 16860 16860 16860 16860 0
679 20250213 092000 4633740 16860 16860 16860 16860 0
680 20250213 091900 4633740 16860 16860 16860 16860 0
681 20250213 091800 4633740 16860 16860 16860 16860 0
682 20250213 091700 4633740 16860 16860 16860 16860 0
683 20250213 091600 4633740 16860 16860 16860 16860 0
684 20250213 091500 4633740 16860 16860 16860 16860 0
685 20250213 091400 4633740 16860 16860 16860 16860 0
686 20250213 091300 4633740 16860 16860 16860 16860 0
687 20250213 091200 4633740 16860 16860 16860 16860 0
688 20250213 091100 4633740 16860 16860 16860 16860 0
689 20250213 091000 4633740 16860 16860 16860 16860 0
690 20250213 090900 4633740 16860 16860 16860 16860 0
691 20250213 090800 4633740 16860 16860 16860 16860 0
692 20250213 090700 4633740 16860 16760 16860 16760 121
693 20250213 090600 2605380 16510 16510 16510 16510 0
694 20250213 090500 2605380 16510 16670 16670 16510 156
695 20250213 090400 17090 17090 17090 17090 17090 0
696 20250213 090300 17090 17090 17090 17090 17090 0
697 20250213 090200 17090 17090 17090 17090 17090 1
698 20250213 090100 0 16780 16780 16780 16780 0
699 20250213 090000 0 16780 16780 16780 16780 0