ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

690
143160/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,202800,250512330,16090,16090,16090,16090,359
20250214,202700,250512330,16090,16090,16090,16090,0
20250214,202600,250512330,16090,16090,16090,16090,0
20250214,202500,250512330,16090,16090,16090,16090,0
20250214,202400,250512330,16090,16090,16090,16090,0
20250214,202300,250512330,16090,16090,16090,16090,0
20250214,202200,250512330,16090,16090,16090,16090,0
20250214,202100,250512330,16090,16090,16090,16090,0
20250214,202000,250512330,16090,16090,16090,16090,0
20250214,201900,250512330,16090,16090,16090,16090,0
20250214,201800,250512330,16090,16090,16090,16090,0
20250214,201700,250512330,16090,16090,16090,16090,0
20250214,201600,250512330,16090,16090,16090,16090,0
20250214,201500,250512330,16090,16090,16090,16090,0
20250214,201400,250512330,16090,16090,16090,16090,0
20250214,201300,250512330,16090,16090,16090,16090,0
20250214,201200,250512330,16090,16090,16090,16090,0
20250214,201100,250512330,16090,16090,16090,16090,0
20250214,201000,250512330,16090,16090,16090,16090,0
20250214,200900,250512330,16090,16090,16090,16090,0
20250214,200800,250512330,16090,16090,16090,16090,0
20250214,200700,250512330,16090,16090,16090,16090,0
20250214,200600,250512330,16090,16090,16090,16090,0
20250214,200500,250512330,16090,16090,16090,16090,0
20250214,200400,250512330,16090,16090,16090,16090,0
20250214,200300,250512330,16090,16090,16090,16090,0
20250214,200200,250512330,16090,16090,16090,16090,0
20250214,200100,250512330,16090,16090,16090,16090,0
20250214,200000,250512330,16090,16090,16090,16090,0
20250214,195900,250512330,16090,16090,16090,16090,0
20250214,195800,250512330,16090,16090,16090,16090,359
20250214,195700,250512330,16090,16090,16090,16090,0
20250214,195600,250512330,16090,16090,16090,16090,0
20250214,195500,250512330,16090,16090,16090,16090,0
20250214,195400,250512330,16090,16090,16090,16090,0
20250214,195300,250512330,16090,16090,16090,16090,0
20250214,195200,250512330,16090,16090,16090,16090,0
20250214,195100,250512330,16090,16090,16090,16090,0
20250214,195000,250512330,16090,16090,16090,16090,0
20250214,194900,250512330,16090,16090,16090,16090,0
20250214,194800,250512330,16090,16090,16090,16090,0
20250214,194700,250512330,16090,16090,16090,16090,0
20250214,194600,250512330,16090,16090,16090,16090,0
20250214,194500,250512330,16090,16090,16090,16090,0
20250214,194400,250512330,16090,16090,16090,16090,0
20250214,194300,250512330,16090,16090,16090,16090,0
20250214,194200,250512330,16090,16090,16090,16090,0
20250214,194100,250512330,16090,16090,16090,16090,0
20250214,194000,250512330,16090,16090,16090,16090,0
20250214,193900,250512330,16090,16090,16090,16090,0
20250214,193800,250512330,16090,16090,16090,16090,0
20250214,193700,250512330,16090,16090,16090,16090,0
20250214,193600,250512330,16090,16090,16090,16090,0
20250214,193500,250512330,16090,16090,16090,16090,0
20250214,193400,250512330,16090,16090,16090,16090,0
20250214,193300,250512330,16090,16090,16090,16090,0
20250214,193200,250512330,16090,16090,16090,16090,0
20250214,193100,250512330,16090,16090,16090,16090,0
20250214,193000,250512330,16090,16090,16090,16090,0
20250214,192900,250512330,16090,16090,16090,16090,0
20250214,192800,250512330,16090,16090,16090,16090,359
20250214,192700,250512330,16090,16090,16090,16090,0
20250214,192600,250512330,16090,16090,16090,16090,0
20250214,192500,250512330,16090,16090,16090,16090,0
20250214,192400,250512330,16090,16090,16090,16090,0
20250214,192300,250512330,16090,16090,16090,16090,0
20250214,192200,250512330,16090,16090,16090,16090,0
20250214,192100,250512330,16090,16090,16090,16090,0
20250214,192000,250512330,16090,16090,16090,16090,0
20250214,191900,250512330,16090,16090,16090,16090,0
20250214,191800,250512330,16090,16090,16090,16090,0
20250214,191700,250512330,16090,16090,16090,16090,0
20250214,191600,250512330,16090,16090,16090,16090,0
20250214,191500,250512330,16090,16090,16090,16090,0
20250214,191400,250512330,16090,16090,16090,16090,0
20250214,191300,250512330,16090,16090,16090,16090,0
20250214,191200,250512330,16090,16090,16090,16090,0
20250214,191100,250512330,16090,16090,16090,16090,0
20250214,191000,250512330,16090,16090,16090,16090,0
20250214,190900,250512330,16090,16090,16090,16090,0
20250214,190800,250512330,16090,16090,16090,16090,0
20250214,190700,250512330,16090,16090,16090,16090,0
20250214,190600,250512330,16090,16090,16090,16090,0
20250214,190500,250512330,16090,16090,16090,16090,0
20250214,190400,250512330,16090,16090,16090,16090,0
20250214,190300,250512330,16090,16090,16090,16090,0
20250214,190200,250512330,16090,16090,16090,16090,0
20250214,190100,250512330,16090,16090,16090,16090,0
20250214,190000,250512330,16090,16090,16090,16090,0
20250214,185900,250512330,16090,16090,16090,16090,0
20250214,185800,250512330,16090,16090,16090,16090,359
20250214,185700,250512330,16090,16090,16090,16090,0
20250214,185600,250512330,16090,16090,16090,16090,0
20250214,185500,250512330,16090,16090,16090,16090,0
20250214,185400,250512330,16090,16090,16090,16090,0
20250214,185300,250512330,16090,16090,16090,16090,0
20250214,185200,250512330,16090,16090,16090,16090,0
20250214,185100,250512330,16090,16090,16090,16090,0
20250214,185000,250512330,16090,16090,16090,16090,0
20250214,184900,250512330,16090,16090,16090,16090,0
20250214,184800,250512330,16090,16090,16090,16090,0
20250214,184700,250512330,16090,16090,16090,16090,0
20250214,184600,250512330,16090,16090,16090,16090,0
20250214,184500,250512330,16090,16090,16090,16090,0
20250214,184400,250512330,16090,16090,16090,16090,0
20250214,184300,250512330,16090,16090,16090,16090,0
20250214,184200,250512330,16090,16090,16090,16090,0
20250214,184100,250512330,16090,16090,16090,16090,0
20250214,184000,250512330,16090,16090,16090,16090,0
20250214,183900,250512330,16090,16090,16090,16090,0
20250214,183800,250512330,16090,16090,16090,16090,0
20250214,183700,250512330,16090,16090,16090,16090,0
20250214,183600,250512330,16090,16090,16090,16090,0
20250214,183500,250512330,16090,16090,16090,16090,0
20250214,183400,250512330,16090,16090,16090,16090,0
20250214,183300,250512330,16090,16090,16090,16090,0
20250214,183200,250512330,16090,16090,16090,16090,0
20250214,183100,250512330,16090,16090,16090,16090,0
20250214,183000,250512330,16090,16090,16090,16090,0
20250214,182900,250512330,16090,16090,16090,16090,0
20250214,182800,250512330,16090,16090,16090,16090,359
20250214,182700,250512330,16090,16090,16090,16090,0
20250214,182600,250512330,16090,16090,16090,16090,0
20250214,182500,250512330,16090,16090,16090,16090,0
20250214,182400,250512330,16090,16090,16090,16090,0
20250214,182300,250512330,16090,16090,16090,16090,0
20250214,182200,250512330,16090,16090,16090,16090,0
20250214,182100,250512330,16090,16090,16090,16090,0
20250214,182000,250512330,16090,16090,16090,16090,0
20250214,181900,250512330,16090,16090,16090,16090,0
20250214,181800,250512330,16090,16090,16090,16090,0
20250214,181700,250512330,16090,16090,16090,16090,0
20250214,181600,250512330,16090,16090,16090,16090,0
20250214,181500,250512330,16090,16090,16090,16090,0
20250214,181400,250512330,16090,16090,16090,16090,0
20250214,181300,250512330,16090,16090,16090,16090,0
20250214,181200,250512330,16090,16090,16090,16090,0
20250214,181100,250512330,16090,16090,16090,16090,0
20250214,181000,250512330,16090,16090,16090,16090,0
20250214,180900,250512330,16090,16090,16090,16090,0
20250214,180800,250512330,16090,16090,16090,16090,0
20250214,180700,250512330,16090,16090,16090,16090,0
20250214,180600,250512330,16090,16090,16090,16090,0
20250214,180500,250512330,16090,16090,16090,16090,0
20250214,180400,250512330,16090,16090,16090,16090,0
20250214,180300,250512330,16090,16090,16090,16090,0
20250214,180200,250512330,16090,16090,16090,16090,0
20250214,180100,250512330,16090,16090,16090,16090,0
20250214,180000,250512330,16090,16090,16090,16090,0
20250214,175900,250512330,16090,16090,16090,16090,0
20250214,175800,250512330,16090,16090,16090,16090,359
20250214,175700,250512330,16090,16090,16090,16090,0
20250214,175600,250512330,16090,16090,16090,16090,0
20250214,175500,250512330,16090,16090,16090,16090,0
20250214,175400,250512330,16090,16090,16090,16090,0
20250214,175300,250512330,16090,16090,16090,16090,0
20250214,175200,250512330,16090,16090,16090,16090,0
20250214,175100,250512330,16090,16090,16090,16090,0
20250214,175000,250512330,16090,16090,16090,16090,0
20250214,174900,250512330,16090,16090,16090,16090,0
20250214,174800,250512330,16090,16090,16090,16090,0
20250214,174700,250512330,16090,16090,16090,16090,0
20250214,174600,250512330,16090,16090,16090,16090,0
20250214,174500,250512330,16090,16090,16090,16090,0
20250214,174400,250512330,16090,16090,16090,16090,0
20250214,174300,250512330,16090,16090,16090,16090,0
20250214,174200,250512330,16090,16090,16090,16090,0
20250214,174100,250512330,16090,16090,16090,16090,0
20250214,174000,250512330,16090,16090,16090,16090,0
20250214,173900,250512330,16090,16090,16090,16090,0
20250214,173800,250512330,16090,16090,16090,16090,0
20250214,173700,250512330,16090,16090,16090,16090,0
20250214,173600,250512330,16090,16090,16090,16090,0
20250214,173500,250512330,16090,16090,16090,16090,0
20250214,173400,250512330,16090,16090,16090,16090,0
20250214,173300,250512330,16090,16090,16090,16090,0
20250214,173200,250512330,16090,16090,16090,16090,0
20250214,173100,250512330,16090,16090,16090,16090,0
20250214,173000,250512330,16090,16090,16090,16090,0
20250214,172900,250512330,16090,16090,16090,16090,0
20250214,172800,250512330,16090,16090,16090,16090,359
20250214,172700,250512330,16090,16090,16090,16090,0
20250214,172600,250512330,16090,16090,16090,16090,0
20250214,172500,250512330,16090,16090,16090,16090,0
20250214,172400,250512330,16090,16090,16090,16090,0
20250214,172300,250512330,16090,16090,16090,16090,0
20250214,172200,250512330,16090,16090,16090,16090,0
20250214,172100,250512330,16090,16090,16090,16090,0
20250214,172000,250512330,16090,16090,16090,16090,0
20250214,171900,250512330,16090,16090,16090,16090,0
20250214,171800,250512330,16090,16090,16090,16090,0
20250214,171700,250512330,16090,16090,16090,16090,0
20250214,171600,250512330,16090,16090,16090,16090,0
20250214,171500,250512330,16090,16090,16090,16090,0
20250214,171400,250512330,16090,16090,16090,16090,0
20250214,171300,250512330,16090,16090,16090,16090,0
20250214,171200,250512330,16090,16090,16090,16090,0
20250214,171100,250512330,16090,16090,16090,16090,0
20250214,171000,250512330,16090,16090,16090,16090,0
20250214,170900,250512330,16090,16090,16090,16090,0
20250214,170800,250512330,16090,16090,16090,16090,0
20250214,170700,250512330,16090,16090,16090,16090,0
20250214,170600,250512330,16090,16090,16090,16090,0
20250214,170500,250512330,16090,16090,16090,16090,0
20250214,170400,250512330,16090,16090,16090,16090,0
20250214,170300,250512330,16090,16090,16090,16090,0
20250214,170200,250512330,16090,16090,16090,16090,0
20250214,170100,250512330,16090,16090,16090,16090,0
20250214,170000,250512330,16090,16090,16090,16090,0
20250214,165900,250512330,16090,16090,16090,16090,0
20250214,165800,250512330,16090,16090,16090,16090,359
20250214,165700,250512330,16090,16090,16090,16090,0
20250214,165600,250512330,16090,16090,16090,16090,0
20250214,165500,250512330,16090,16090,16090,16090,0
20250214,165400,250512330,16090,16090,16090,16090,0
20250214,165300,250512330,16090,16090,16090,16090,0
20250214,165200,250512330,16090,16090,16090,16090,0
20250214,165100,250512330,16090,16090,16090,16090,0
20250214,165000,250512330,16090,16090,16090,16090,0
20250214,164900,250512330,16090,16090,16090,16090,0
20250214,164800,250512330,16090,16090,16090,16090,0
20250214,164700,250512330,16090,16090,16090,16090,0
20250214,164600,250512330,16090,16090,16090,16090,0
20250214,164500,250512330,16090,16090,16090,16090,0
20250214,164400,250512330,16090,16090,16090,16090,0
20250214,164300,250512330,16090,16090,16090,16090,0
20250214,164200,250512330,16090,16090,16090,16090,0
20250214,164100,250512330,16090,16090,16090,16090,0
20250214,164000,250512330,16090,16090,16090,16090,0
20250214,163900,250512330,16090,16090,16090,16090,0
20250214,163800,250512330,16090,16090,16090,16090,0
20250214,163700,250512330,16090,16090,16090,16090,0
20250214,163600,250512330,16090,16090,16090,16090,0
20250214,163500,250512330,16090,16090,16090,16090,0
20250214,163400,250512330,16090,16090,16090,16090,0
20250214,163300,250512330,16090,16090,16090,16090,0
20250214,163200,250512330,16090,16090,16090,16090,0
20250214,163100,250512330,16090,16090,16090,16090,0
20250214,163000,250512330,16090,16090,16090,16090,0
20250214,162900,250512330,16090,16090,16090,16090,0
20250214,162800,250512330,16090,16090,16090,16090,359
20250214,162700,250512330,16090,16090,16090,16090,0
20250214,162600,250512330,16090,16090,16090,16090,0
20250214,162500,250512330,16090,16090,16090,16090,0
20250214,162400,250512330,16090,16090,16090,16090,0
20250214,162300,250512330,16090,16090,16090,16090,0
20250214,162200,250512330,16090,16090,16090,16090,0
20250214,162100,250512330,16090,16090,16090,16090,0
20250214,162000,250512330,16090,16090,16090,16090,0
20250214,161900,250512330,16090,16090,16090,16090,0
20250214,161800,250512330,16090,16090,16090,16090,0
20250214,161700,250512330,16090,16090,16090,16090,0
20250214,161600,250512330,16090,16090,16090,16090,0
20250214,161500,250512330,16090,16090,16090,16090,0
20250214,161400,250512330,16090,16090,16090,16090,0
20250214,161300,250512330,16090,16090,16090,16090,0
20250214,161200,250512330,16090,16090,16090,16090,0
20250214,161100,250512330,16090,16090,16090,16090,0
20250214,161000,250512330,16090,16090,16090,16090,0
20250214,160900,250512330,16090,16090,16090,16090,0
20250214,160800,250512330,16090,16090,16090,16090,0
20250214,160700,250512330,16090,16090,16090,16090,0
20250214,160600,250512330,16090,16090,16090,16090,0
20250214,160500,250512330,16090,16090,16090,16090,0
20250214,160400,250512330,16090,16090,16090,16090,0
20250214,160300,250512330,16090,16090,16090,16090,0
20250214,160200,250512330,16090,16090,16090,16090,0
20250214,160100,250512330,16090,16090,16090,16090,0
20250214,160000,250512330,16090,16090,16090,16090,0
20250214,155900,250512330,16090,16090,16090,16090,0
20250214,155800,250512330,16090,16090,16090,16090,359
20250214,155700,250512330,16090,16090,16090,16090,0
20250214,155600,250512330,16090,16090,16090,16090,0
20250214,155500,250512330,16090,16090,16090,16090,0
20250214,155400,250512330,16090,16090,16090,16090,0
20250214,155300,250512330,16090,16090,16090,16090,0
20250214,155200,250512330,16090,16090,16090,16090,0
20250214,155100,250512330,16090,16090,16090,16090,0
20250214,155000,250512330,16090,16090,16090,16090,0
20250214,154900,250512330,16090,16090,16090,16090,0
20250214,154800,250512330,16090,16090,16090,16090,0
20250214,154700,250512330,16090,16090,16090,16090,0
20250214,154600,250512330,16090,16090,16090,16090,0
20250214,154500,250512330,16090,16090,16090,16090,0
20250214,154400,250512330,16090,16090,16090,16090,0
20250214,154300,250512330,16090,16090,16090,16090,0
20250214,154200,250512330,16090,16090,16090,16090,0
20250214,154100,250512330,16090,16090,16090,16090,0
20250214,154000,250512330,16090,16090,16090,16090,0
20250214,153900,250512330,16090,16090,16090,16090,0
20250214,153800,250512330,16090,16090,16090,16090,0
20250214,153700,250512330,16090,16090,16090,16090,0
20250214,153600,250512330,16090,16090,16090,16090,0
20250214,153500,250512330,16090,16090,16090,16090,0
20250214,153400,250512330,16090,16090,16090,16090,0
20250214,153300,250512330,16090,16090,16090,16090,0
20250214,153200,250512330,16090,16090,16090,16090,0
20250214,153100,250512330,16090,16090,16090,16090,0
20250214,153000,250512330,16090,16090,16090,16090,359
20250214,152900,244736020,15990,15990,15990,15990,0
20250214,152800,244736020,15990,15990,15990,15990,0
20250214,152700,244736020,15990,15990,15990,15990,0
20250214,152600,244736020,15990,15990,15990,15990,0
20250214,152500,244736020,15990,15990,15990,15990,0
20250214,152400,244736020,15990,15990,15990,15990,0
20250214,152300,244736020,15990,15990,15990,15990,0
20250214,152200,244736020,15990,15990,15990,15990,0
20250214,152100,244736020,15990,15990,15990,15990,0
20250214,152000,244736020,15990,15990,15990,15990,0
20250214,151900,244736020,15990,15990,15990,15990,20
20250214,151800,244416220,15990,15990,15990,15990,42
20250214,151700,243744640,15990,15990,15990,15990,171
20250214,151600,241010350,15990,16000,16000,15990,246
20250214,151500,237074760,16000,16000,16000,16000,80
20250214,151400,235794760,16000,16000,16030,16000,5
20250214,151300,235714730,16000,16000,16000,16000,6
20250214,151200,235618730,16000,16000,16000,16000,3
20250214,151100,235570730,16000,16000,16030,16000,35
20250214,151000,235010650,16010,16030,16030,16010,76
20250214,150900,233793760,16030,16030,16030,16030,1
20250214,150800,233777730,16040,16040,16040,16040,5
20250214,150700,233697530,16050,16050,16050,16050,0
20250214,150600,233697530,16050,16050,16050,16050,0
20250214,150500,233697530,16050,16050,16050,16050,0
20250214,150400,233697530,16050,16050,16050,16050,0
20250214,150300,233697530,16050,16050,16050,16050,0
20250214,150200,233697530,16050,16050,16050,16050,0
20250214,150100,233697530,16050,16050,16050,16050,5
20250214,150000,233617280,16050,16050,16050,16050,0
20250214,145900,233617280,16050,16050,16050,16050,5
20250214,145800,233537030,16010,16010,16010,16010,11
20250214,145700,233360920,16010,16010,16010,16010,0
20250214,145600,233360920,16010,16010,16010,16010,0
20250214,145500,233360920,16010,16010,16010,16010,1
20250214,145400,233344910,16050,16050,16060,16050,58
20250214,145300,232414000,16100,16070,16100,16070,3
20250214,145200,232365730,16070,16040,16100,16040,4
20250214,145100,232301450,16070,16040,16100,16040,34
20250214,145000,231755690,16050,16040,16050,16040,2
20250214,144900,231723600,16010,16010,16010,16010,0
20250214,144800,231723600,16010,16010,16010,16010,0
20250214,144700,231723600,16010,16010,16010,16010,1
20250214,144600,231707590,16050,16020,16050,16020,50
20250214,144500,230905140,16050,16020,16050,16020,30
20250214,144400,230423670,16050,16010,16050,16010,6
20250214,144300,230327470,16050,16020,16050,16020,2
20250214,144200,230295400,16020,16020,16020,16020,0
20250214,144100,230295400,16020,16020,16020,16020,0
20250214,144000,230295400,16020,16020,16020,16020,0
20250214,143900,230295400,16020,16020,16020,16020,30
20250214,143800,229814800,16020,16010,16020,16010,213
20250214,143700,226403670,16000,16000,16000,16000,31
20250214,143600,225907670,16000,16000,16000,16000,0
20250214,143500,225907670,16000,16000,16000,16000,0
20250214,143400,225907670,16000,16000,16000,16000,0
20250214,143300,225907670,16000,16000,16000,16000,1
20250214,143200,225891670,16000,16000,16000,16000,0
20250214,143100,225891670,16000,16000,16000,16000,0
20250214,143000,225891670,16000,16000,16000,16000,0
20250214,142900,225891670,16000,16000,16000,16000,0
20250214,142800,225891670,16000,16000,16000,16000,1
20250214,142700,225875670,16000,16000,16000,16000,59
20250214,142600,224931670,16000,16000,16000,16000,0
20250214,142500,224931670,16000,16000,16000,16000,0
20250214,142400,224931670,16000,16000,16000,16000,0
20250214,142300,224931670,16000,16000,16000,16000,0
20250214,142200,224931670,16000,16000,16000,16000,0
20250214,142100,224931670,16000,16000,16000,16000,0
20250214,142000,224931670,16000,16000,16000,16000,0
20250214,141900,224931670,16000,16000,16000,16000,0
20250214,141800,224931670,16000,16000,16000,16000,0
20250214,141700,224931670,16000,16000,16000,16000,0
20250214,141600,224931670,16000,16000,16000,16000,43
20250214,141500,224243670,16000,16000,16000,16000,0
20250214,141400,224243670,16000,16000,16000,16000,49
20250214,141300,223459670,16000,16000,16000,16000,1
20250214,141200,223443670,16000,16000,16000,16000,0
20250214,141100,223443670,16000,16000,16000,16000,0
20250214,141000,223443670,16000,16000,16000,16000,0
20250214,140900,223443670,16000,16000,16000,16000,0
20250214,140800,223443670,16000,16000,16000,16000,0
20250214,140700,223443670,16000,16000,16000,16000,0
20250214,140600,223443670,16000,16000,16000,16000,1
20250214,140500,223427670,15990,15990,15990,15990,0
20250214,140400,223427670,15990,15990,15990,15990,0
20250214,140300,223427670,15990,15990,15990,15990,1
20250214,140200,223411680,15980,15980,15980,15980,0
20250214,140100,223411680,15980,15980,15980,15980,0
20250214,140000,223411680,15980,15980,15980,15980,0
20250214,135900,223411680,15980,15980,15980,15980,0
20250214,135800,223411680,15980,15980,15980,15980,0
20250214,135700,223411680,15980,15980,15980,15980,0
20250214,135600,223411680,15980,15980,15980,15980,0
20250214,135500,223411680,15980,15980,15980,15980,1
20250214,135400,223395700,16010,15990,16010,15990,16
20250214,135300,223139670,15980,15980,15980,15980,0
20250214,135200,223139670,15980,15980,15980,15980,0
20250214,135100,223139670,15980,15980,15980,15980,0
20250214,135000,223139670,15980,15980,15980,15980,0
20250214,134900,223139670,15980,15980,15980,15980,0
20250214,134800,223139670,15980,15980,15980,15980,0
20250214,134700,223139670,15980,15980,15980,15980,0
20250214,134600,223139670,15980,15980,15980,15980,1
20250214,134500,223123690,15980,15980,15980,15980,2
20250214,134400,223091730,15980,15980,15980,15980,0
20250214,134300,223091730,15980,15980,15980,15980,0
20250214,134200,223091730,15980,15980,15980,15980,0
20250214,134100,223091730,15980,15980,15980,15980,0
20250214,134000,223091730,15980,15980,15980,15980,1
20250214,133900,223075750,16000,16000,16000,15980,13
20250214,133800,222867870,15980,16000,16000,15980,2
20250214,133700,222835890,15980,15990,15990,15980,35
20250214,133600,222276330,16000,16000,16000,16000,0
20250214,133500,222276330,16000,16000,16000,16000,0
20250214,133400,222276330,16000,16000,16000,16000,0
20250214,133300,222276330,16000,16000,16000,16000,0
20250214,133200,222276330,16000,16000,16000,16000,0
20250214,133100,222276330,16000,16000,16000,16000,0
20250214,133000,222276330,16000,16000,16000,16000,0
20250214,132900,222276330,16000,16000,16000,16000,0
20250214,132800,222276330,16000,16000,16000,16000,0
20250214,132700,222276330,16000,16000,16000,16000,47
20250214,132600,221524330,16010,16010,16010,16010,0
20250214,132500,221524330,16010,16010,16010,16010,0
20250214,132400,221524330,16010,16010,16010,16010,2
20250214,132300,221492310,16000,16000,16000,16000,0
20250214,132200,221492310,16000,16000,16000,16000,0
20250214,132100,221492310,16000,16000,16000,16000,0
20250214,132000,221492310,16000,16000,16000,16000,0
20250214,131900,221492310,16000,16000,16000,16000,0
20250214,131800,221492310,16000,16000,16000,16000,0
20250214,131700,221492310,16000,16000,16000,16000,0
20250214,131600,221492310,16000,16000,16000,16000,0
20250214,131500,221492310,16000,16000,16000,16000,0
20250214,131400,221492310,16000,16000,16000,16000,0
20250214,131300,221492310,16000,16010,16010,16000,39
20250214,131200,220867970,16020,16020,16020,16020,0
20250214,131100,220867970,16020,16020,16020,16020,0
20250214,131000,220867970,16020,16020,16020,16020,0
20250214,130900,220867970,16020,16030,16030,16020,114
20250214,130800,219040650,16030,16030,16030,16030,0
20250214,130700,219040650,16030,16030,16030,16030,0
20250214,130600,219040650,16030,16030,16030,16030,0
20250214,130500,219040650,16030,16030,16030,16030,0
20250214,130400,219040650,16030,16030,16030,16030,0
20250214,130300,219040650,16030,16080,16080,16030,265
20250214,130200,214786470,16080,16080,16080,16080,0
20250214,130100,214786470,16080,16080,16080,16080,0
20250214,130000,214786470,16080,16080,16080,16080,0
20250214,125900,214786470,16080,16080,16080,16080,0
20250214,125800,214786470,16080,16080,16080,16080,0
20250214,125700,214786470,16080,16080,16080,16080,0
20250214,125600,214786470,16080,16080,16080,16080,0
20250214,125500,214786470,16080,16080,16080,16080,0
20250214,125400,214786470,16080,16080,16080,16080,1
20250214,125300,214770390,16110,16110,16110,16110,0
20250214,125200,214770390,16110,16110,16110,16110,0
20250214,125100,214770390,16110,16110,16110,16110,0
20250214,125000,214770390,16110,16110,16110,16110,0
20250214,124900,214770390,16110,16110,16110,16110,0
20250214,124800,214770390,16110,16110,16110,16110,0
20250214,124700,214770390,16110,16110,16110,16110,0
20250214,124600,214770390,16110,16110,16110,16110,0
20250214,124500,214770390,16110,16110,16110,16110,0
20250214,124400,214770390,16110,16110,16110,16110,0
20250214,124300,214770390,16110,16110,16110,16110,0
20250214,124200,214770390,16110,16110,16110,16110,0
20250214,124100,214770390,16110,16110,16110,16110,0
20250214,124000,214770390,16110,16110,16110,16110,0
20250214,123900,214770390,16110,16110,16110,16110,0
20250214,123800,214770390,16110,16110,16110,16110,0
20250214,123700,214770390,16110,16110,16110,16110,0
20250214,123600,214770390,16110,16110,16110,16110,0
20250214,123500,214770390,16110,16110,16110,16110,0
20250214,123400,214770390,16110,16110,16110,16110,0
20250214,123300,214770390,16110,16110,16110,16110,0
20250214,123200,214770390,16110,16110,16110,16110,0
20250214,123100,214770390,16110,16110,16110,16110,0
20250214,123000,214770390,16110,16110,16110,16110,0
20250214,122900,214770390,16110,16110,16110,16110,0
20250214,122800,214770390,16110,16110,16110,16110,0
20250214,122700,214770390,16110,16110,16110,16110,0
20250214,122600,214770390,16110,16110,16110,16110,0
20250214,122500,214770390,16110,16110,16110,16110,0
20250214,122400,214770390,16110,16110,16110,16110,0
20250214,122300,214770390,16110,16110,16110,16110,0
20250214,122200,214770390,16110,16110,16110,16110,0
20250214,122100,214770390,16110,16110,16110,16110,0
20250214,122000,214770390,16110,16110,16110,16110,1
20250214,121900,214754280,16110,16110,16110,16110,0
20250214,121800,214754280,16110,16110,16110,16110,0
20250214,121700,214754280,16110,16110,16110,16110,0
20250214,121600,214754280,16110,16110,16110,16110,0
20250214,121500,214754280,16110,16110,16110,16110,538
20250214,121400,206087100,16120,16120,16120,16120,0
20250214,121300,206087100,16120,16120,16120,16120,0
20250214,121200,206087100,16120,16120,16120,16120,0
20250214,121100,206087100,16120,16120,16120,16120,0
20250214,121000,206087100,16120,16120,16120,16120,0
20250214,120900,206087100,16120,16120,16120,16120,7
20250214,120800,205974260,16110,16110,16110,16110,0
20250214,120700,205974260,16110,16110,16110,16110,0
20250214,120600,205974260,16110,16110,16110,16110,0
20250214,120500,205974260,16110,16110,16110,16110,0
20250214,120400,205974260,16110,16110,16110,16110,0
20250214,120300,205974260,16110,16110,16110,16110,2
20250214,120200,205942040,16110,16110,16110,16110,100
20250214,120100,204331040,16120,16120,16120,16120,0
20250214,120000,204331040,16120,16120,16120,16120,0
20250214,115900,204331040,16120,16120,16120,16120,0
20250214,115800,204331040,16120,16120,16120,16120,0
20250214,115700,204331040,16120,16120,16120,16120,0
20250214,115600,204331040,16120,16120,16120,16120,0
20250214,115500,204331040,16120,16120,16120,16120,0
20250214,115400,204331040,16120,16120,16120,16120,0
20250214,115300,204331040,16120,16120,16120,16120,0
20250214,115200,204331040,16120,16110,16120,16110,6
20250214,115100,204234330,16110,16110,16110,16110,0
20250214,115000,204234330,16110,16110,16110,16110,0
20250214,114900,204234330,16110,16110,16110,16110,0
20250214,114800,204234330,16110,16110,16110,16110,0
20250214,114700,204234330,16110,16110,16110,16110,0
20250214,114600,204234330,16110,16110,16110,16110,0
20250214,114500,204234330,16110,16110,16110,16110,0
20250214,114400,204234330,16110,16110,16110,16110,8
20250214,114300,204105450,16110,16110,16110,16110,224
20250214,114200,200496810,16120,16120,16120,16120,0
20250214,114100,200496810,16120,16120,16120,16120,0
20250214,114000,200496810,16120,16120,16120,16120,0
20250214,113900,200496810,16120,16120,16120,16120,0
20250214,113800,200496810,16120,16120,16120,16120,1
20250214,113700,200480690,16110,16110,16110,16110,1
20250214,113600,200464580,16110,16110,16110,16110,0
20250214,113500,200464580,16110,16110,16110,16110,0
20250214,113400,200464580,16110,16110,16110,16110,0
20250214,113300,200464580,16110,16110,16110,16110,1
20250214,113200,200448470,16110,16110,16110,16110,0
20250214,113100,200448470,16110,16110,16110,16110,0
20250214,113000,200448470,16110,16110,16110,16110,0
20250214,112900,200448470,16110,16110,16110,16110,18
20250214,112800,200158490,16110,16110,16110,16110,0
20250214,112700,200158490,16110,16110,16110,16110,0
20250214,112600,200158490,16110,16110,16110,16110,0
20250214,112500,200158490,16110,16110,16110,16110,0
20250214,112400,200158490,16110,16110,16110,16110,0
20250214,112300,200158490,16110,16110,16110,16110,2
20250214,112200,200126270,16110,16110,16110,16110,0
20250214,112100,200126270,16110,16110,16110,16110,0
20250214,112000,200126270,16110,16110,16110,16110,20
20250214,111900,199804070,16110,16110,16110,16110,1
20250214,111800,199787960,16120,16120,16120,16120,0
20250214,111700,199787960,16120,16120,16120,16120,0
20250214,111600,199787960,16120,16120,16120,16120,1
20250214,111500,199771840,16110,16110,16110,16110,0
20250214,111400,199771840,16110,16110,16110,16110,47
20250214,111300,199014670,16110,16110,16110,16110,1
20250214,111200,198998560,16110,16110,16110,16110,0
20250214,111100,198998560,16110,16110,16110,16110,0
20250214,111000,198998560,16110,16110,16110,16110,6
20250214,110900,198901900,16110,16110,16110,16110,0
20250214,110800,198901900,16110,16110,16110,16110,0
20250214,110700,198901900,16110,16110,16110,16110,0
20250214,110600,198901900,16110,16110,16110,16110,0
20250214,110500,198901900,16110,16120,16120,16110,20
20250214,110400,198579600,16120,16120,16120,16120,4
20250214,110300,198515120,16110,16110,16110,16110,0
20250214,110200,198515120,16110,16110,16110,16110,15
20250214,110100,198273470,16140,16140,16140,16140,1
20250214,110000,198257330,16110,16110,16110,16110,0
20250214,105900,198257330,16110,16110,16110,16110,0
20250214,105800,198257330,16110,16130,16130,16110,319
20250214,105700,193113860,16130,16130,16130,16130,0
20250214,105600,193113860,16130,16130,16130,16130,0
20250214,105500,193113860,16130,16130,16130,16130,1
20250214,105400,193097730,16170,16170,16170,16170,0
20250214,105300,193097730,16170,16170,16170,16170,3
20250214,105200,193049220,16190,16190,16190,16190,68
20250214,105100,191948300,16200,16200,16200,16200,0
20250214,105000,191948300,16200,16200,16200,16200,0
20250214,104900,191948300,16200,16200,16200,16200,0
20250214,104800,191948300,16200,16200,16200,16200,50
20250214,104700,191138300,16200,16200,16200,16200,0
20250214,104600,191138300,16200,16200,16200,16200,0
20250214,104500,191138300,16200,16200,16200,16200,0
20250214,104400,191138300,16200,16200,16200,16200,0
20250214,104300,191138300,16200,16200,16200,16200,25
20250214,104200,190733300,16200,16200,16200,16200,0
20250214,104100,190733300,16200,16200,16200,16200,11
20250214,104000,190555100,16190,16190,16190,16190,1
20250214,103900,190538910,16200,16200,16200,16200,10
20250214,103800,190376910,16200,16200,16200,16200,0
20250214,103700,190376910,16200,16200,16200,16200,0
20250214,103600,190376910,16200,16240,16240,16200,2956
20250214,103500,142440830,16240,16090,16260,16090,2865
20250214,103400,96006060,16120,16120,16120,16120,0
20250214,103300,96006060,16120,16120,16120,16120,0
20250214,103200,96006060,16120,16120,16120,16120,0
20250214,103100,96006060,16120,16120,16120,16120,0
20250214,103000,96006060,16120,16120,16120,16120,0
20250214,102900,96006060,16120,16120,16120,16120,0
20250214,102800,96006060,16120,16120,16120,16120,0
20250214,102700,96006060,16120,16120,16120,16120,0
20250214,102600,96006060,16120,16120,16120,16120,0
20250214,102500,96006060,16120,16090,16120,16090,2
20250214,102400,95973850,16070,16070,16070,16070,21
20250214,102300,95636380,16130,16130,16130,16130,0
20250214,102200,95636380,16130,16130,16130,16130,0
20250214,102100,95636380,16130,16130,16130,16130,0
20250214,102000,95636380,16130,16100,16140,16100,6
20250214,101900,95539590,16080,16080,16080,16080,0
20250214,101800,95539590,16080,16080,16080,16080,0
20250214,101700,95539590,16080,16080,16080,16080,0
20250214,101600,95539590,16080,16080,16080,16080,100
20250214,101500,93931590,16080,16110,16140,16080,11
20250214,101400,93754290,16130,16130,16140,16110,11
20250214,101300,93576940,16110,16140,16140,16100,14
20250214,101200,93351250,16110,16110,16140,16110,11
20250214,101100,93173890,16080,16110,16110,16080,158
20250214,101000,90633220,16120,16120,16120,16120,0
20250214,100900,90633220,16120,16120,16120,16120,55
20250214,100800,89746620,16160,16110,16160,16110,4
20250214,100700,89682100,16090,16090,16090,16090,0
20250214,100600,89682100,16090,16090,16090,16090,1
20250214,100500,89666010,16140,16140,16140,16140,0
20250214,100400,89666010,16140,16100,16140,16100,9
20250214,100300,89520950,16130,16130,16130,16130,1
20250214,100200,89504820,16100,16100,16100,16100,0
20250214,100100,89504820,16100,16130,16130,16100,12
20250214,100000,89311450,16100,16100,16130,16100,11
20250214,095900,89134210,16130,16100,16130,16100,8
20250214,095800,89005320,16120,16100,16130,16100,12
20250214,095700,88811980,16130,16110,16130,16100,11
20250214,095600,88634750,16100,16090,16120,16090,13
20250214,095500,88425400,16100,16090,16120,16090,14
20250214,095400,88199990,16120,16120,16120,16090,7
20250214,095300,88087250,16090,16120,16120,16090,2
20250214,095200,88055040,16090,16090,16090,16090,0
20250214,095100,88055040,16090,16090,16090,16090,0
20250214,095000,88055040,16090,16090,16090,16090,1
20250214,094900,88038950,16170,16170,16170,16170,0
20250214,094800,88038950,16170,16170,16170,16170,0
20250214,094700,88038950,16170,16170,16170,16170,0
20250214,094600,88038950,16170,16170,16170,16170,0
20250214,094500,88038950,16170,16170,16170,16170,3
20250214,094400,87990440,16150,16150,16150,16150,0
20250214,094300,87990440,16150,16160,16160,16150,205
20250214,094200,84677660,16160,16160,16160,16160,0
20250214,094100,84677660,16160,16160,16160,16160,0
20250214,094000,84677660,16160,16160,16160,16160,0
20250214,093900,84677660,16160,16160,16160,16160,416
20250214,093800,77955100,16160,16200,16210,16160,1073
20250214,093700,60573730,16200,16200,16200,16200,100
20250214,093600,58953730,16200,16200,16200,16200,0
20250214,093500,58953730,16200,16200,16200,16200,0
20250214,093400,58953730,16200,16200,16230,16200,238
20250214,093300,55098070,16240,16240,16240,16240,1
20250214,093200,55081830,16200,16200,16200,16200,282
20250214,093100,50513430,16200,16200,16200,16200,118
20250214,093000,48601830,16250,16250,16250,16250,0
20250214,092900,48601830,16250,16240,16250,16240,23
20250214,092800,48228110,16250,16250,16250,16250,0
20250214,092700,48228110,16250,16240,16260,16200,175
20250214,092600,45390880,16210,16030,16210,16030,2730
20250214,092500,1352140,16080,16080,16080,16080,0
20250214,092400,1352140,16080,16080,16080,16080,0
20250214,092300,1352140,16080,16080,16080,16080,0
20250214,092200,1352140,16080,16080,16080,16080,0
20250214,092100,1352140,16080,16080,16080,16080,0
20250214,092000,1352140,16080,16080,16080,16080,0
20250214,091900,1352140,16080,16080,16080,16080,0
20250214,091800,1352140,16080,16030,16080,16030,6
20250214,091700,1255810,16060,16080,16080,16030,23
20250214,091600,886620,16080,16080,16080,16080,0
20250214,091500,886620,16080,16070,16080,16070,4
20250214,091400,822320,16090,16090,16090,16090,0
20250214,091300,822320,16090,16090,16090,16090,0
20250214,091200,822320,16090,16090,16090,16090,0
20250214,091100,822320,16090,16010,16090,16010,2
20250214,091000,790220,15970,15970,15970,15970,1
20250214,090900,774250,16120,16120,16120,16120,0
20250214,090800,774250,16120,16120,16120,16120,0
20250214,090700,774250,16120,16120,16120,16120,0
20250214,090600,774250,16120,16110,16120,16110,20
20250214,090500,451920,16140,16140,16140,16140,0
20250214,090400,451920,16140,16140,16140,16140,0
20250214,090300,451920,16140,16140,16140,16140,3
20250214,090200,403500,16140,16140,16140,16140,0
20250214,090100,403500,16140,16140,16140,16140,25
20250214,090000,0,16090,16090,16090,16090,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 202800 250512330 16090 16090 16090 16090 359
3 20250214 202700 250512330 16090 16090 16090 16090 0
4 20250214 202600 250512330 16090 16090 16090 16090 0
5 20250214 202500 250512330 16090 16090 16090 16090 0
6 20250214 202400 250512330 16090 16090 16090 16090 0
7 20250214 202300 250512330 16090 16090 16090 16090 0
8 20250214 202200 250512330 16090 16090 16090 16090 0
9 20250214 202100 250512330 16090 16090 16090 16090 0
10 20250214 202000 250512330 16090 16090 16090 16090 0
11 20250214 201900 250512330 16090 16090 16090 16090 0
12 20250214 201800 250512330 16090 16090 16090 16090 0
13 20250214 201700 250512330 16090 16090 16090 16090 0
14 20250214 201600 250512330 16090 16090 16090 16090 0
15 20250214 201500 250512330 16090 16090 16090 16090 0
16 20250214 201400 250512330 16090 16090 16090 16090 0
17 20250214 201300 250512330 16090 16090 16090 16090 0
18 20250214 201200 250512330 16090 16090 16090 16090 0
19 20250214 201100 250512330 16090 16090 16090 16090 0
20 20250214 201000 250512330 16090 16090 16090 16090 0
21 20250214 200900 250512330 16090 16090 16090 16090 0
22 20250214 200800 250512330 16090 16090 16090 16090 0
23 20250214 200700 250512330 16090 16090 16090 16090 0
24 20250214 200600 250512330 16090 16090 16090 16090 0
25 20250214 200500 250512330 16090 16090 16090 16090 0
26 20250214 200400 250512330 16090 16090 16090 16090 0
27 20250214 200300 250512330 16090 16090 16090 16090 0
28 20250214 200200 250512330 16090 16090 16090 16090 0
29 20250214 200100 250512330 16090 16090 16090 16090 0
30 20250214 200000 250512330 16090 16090 16090 16090 0
31 20250214 195900 250512330 16090 16090 16090 16090 0
32 20250214 195800 250512330 16090 16090 16090 16090 359
33 20250214 195700 250512330 16090 16090 16090 16090 0
34 20250214 195600 250512330 16090 16090 16090 16090 0
35 20250214 195500 250512330 16090 16090 16090 16090 0
36 20250214 195400 250512330 16090 16090 16090 16090 0
37 20250214 195300 250512330 16090 16090 16090 16090 0
38 20250214 195200 250512330 16090 16090 16090 16090 0
39 20250214 195100 250512330 16090 16090 16090 16090 0
40 20250214 195000 250512330 16090 16090 16090 16090 0
41 20250214 194900 250512330 16090 16090 16090 16090 0
42 20250214 194800 250512330 16090 16090 16090 16090 0
43 20250214 194700 250512330 16090 16090 16090 16090 0
44 20250214 194600 250512330 16090 16090 16090 16090 0
45 20250214 194500 250512330 16090 16090 16090 16090 0
46 20250214 194400 250512330 16090 16090 16090 16090 0
47 20250214 194300 250512330 16090 16090 16090 16090 0
48 20250214 194200 250512330 16090 16090 16090 16090 0
49 20250214 194100 250512330 16090 16090 16090 16090 0
50 20250214 194000 250512330 16090 16090 16090 16090 0
51 20250214 193900 250512330 16090 16090 16090 16090 0
52 20250214 193800 250512330 16090 16090 16090 16090 0
53 20250214 193700 250512330 16090 16090 16090 16090 0
54 20250214 193600 250512330 16090 16090 16090 16090 0
55 20250214 193500 250512330 16090 16090 16090 16090 0
56 20250214 193400 250512330 16090 16090 16090 16090 0
57 20250214 193300 250512330 16090 16090 16090 16090 0
58 20250214 193200 250512330 16090 16090 16090 16090 0
59 20250214 193100 250512330 16090 16090 16090 16090 0
60 20250214 193000 250512330 16090 16090 16090 16090 0
61 20250214 192900 250512330 16090 16090 16090 16090 0
62 20250214 192800 250512330 16090 16090 16090 16090 359
63 20250214 192700 250512330 16090 16090 16090 16090 0
64 20250214 192600 250512330 16090 16090 16090 16090 0
65 20250214 192500 250512330 16090 16090 16090 16090 0
66 20250214 192400 250512330 16090 16090 16090 16090 0
67 20250214 192300 250512330 16090 16090 16090 16090 0
68 20250214 192200 250512330 16090 16090 16090 16090 0
69 20250214 192100 250512330 16090 16090 16090 16090 0
70 20250214 192000 250512330 16090 16090 16090 16090 0
71 20250214 191900 250512330 16090 16090 16090 16090 0
72 20250214 191800 250512330 16090 16090 16090 16090 0
73 20250214 191700 250512330 16090 16090 16090 16090 0
74 20250214 191600 250512330 16090 16090 16090 16090 0
75 20250214 191500 250512330 16090 16090 16090 16090 0
76 20250214 191400 250512330 16090 16090 16090 16090 0
77 20250214 191300 250512330 16090 16090 16090 16090 0
78 20250214 191200 250512330 16090 16090 16090 16090 0
79 20250214 191100 250512330 16090 16090 16090 16090 0
80 20250214 191000 250512330 16090 16090 16090 16090 0
81 20250214 190900 250512330 16090 16090 16090 16090 0
82 20250214 190800 250512330 16090 16090 16090 16090 0
83 20250214 190700 250512330 16090 16090 16090 16090 0
84 20250214 190600 250512330 16090 16090 16090 16090 0
85 20250214 190500 250512330 16090 16090 16090 16090 0
86 20250214 190400 250512330 16090 16090 16090 16090 0
87 20250214 190300 250512330 16090 16090 16090 16090 0
88 20250214 190200 250512330 16090 16090 16090 16090 0
89 20250214 190100 250512330 16090 16090 16090 16090 0
90 20250214 190000 250512330 16090 16090 16090 16090 0
91 20250214 185900 250512330 16090 16090 16090 16090 0
92 20250214 185800 250512330 16090 16090 16090 16090 359
93 20250214 185700 250512330 16090 16090 16090 16090 0
94 20250214 185600 250512330 16090 16090 16090 16090 0
95 20250214 185500 250512330 16090 16090 16090 16090 0
96 20250214 185400 250512330 16090 16090 16090 16090 0
97 20250214 185300 250512330 16090 16090 16090 16090 0
98 20250214 185200 250512330 16090 16090 16090 16090 0
99 20250214 185100 250512330 16090 16090 16090 16090 0
100 20250214 185000 250512330 16090 16090 16090 16090 0
101 20250214 184900 250512330 16090 16090 16090 16090 0
102 20250214 184800 250512330 16090 16090 16090 16090 0
103 20250214 184700 250512330 16090 16090 16090 16090 0
104 20250214 184600 250512330 16090 16090 16090 16090 0
105 20250214 184500 250512330 16090 16090 16090 16090 0
106 20250214 184400 250512330 16090 16090 16090 16090 0
107 20250214 184300 250512330 16090 16090 16090 16090 0
108 20250214 184200 250512330 16090 16090 16090 16090 0
109 20250214 184100 250512330 16090 16090 16090 16090 0
110 20250214 184000 250512330 16090 16090 16090 16090 0
111 20250214 183900 250512330 16090 16090 16090 16090 0
112 20250214 183800 250512330 16090 16090 16090 16090 0
113 20250214 183700 250512330 16090 16090 16090 16090 0
114 20250214 183600 250512330 16090 16090 16090 16090 0
115 20250214 183500 250512330 16090 16090 16090 16090 0
116 20250214 183400 250512330 16090 16090 16090 16090 0
117 20250214 183300 250512330 16090 16090 16090 16090 0
118 20250214 183200 250512330 16090 16090 16090 16090 0
119 20250214 183100 250512330 16090 16090 16090 16090 0
120 20250214 183000 250512330 16090 16090 16090 16090 0
121 20250214 182900 250512330 16090 16090 16090 16090 0
122 20250214 182800 250512330 16090 16090 16090 16090 359
123 20250214 182700 250512330 16090 16090 16090 16090 0
124 20250214 182600 250512330 16090 16090 16090 16090 0
125 20250214 182500 250512330 16090 16090 16090 16090 0
126 20250214 182400 250512330 16090 16090 16090 16090 0
127 20250214 182300 250512330 16090 16090 16090 16090 0
128 20250214 182200 250512330 16090 16090 16090 16090 0
129 20250214 182100 250512330 16090 16090 16090 16090 0
130 20250214 182000 250512330 16090 16090 16090 16090 0
131 20250214 181900 250512330 16090 16090 16090 16090 0
132 20250214 181800 250512330 16090 16090 16090 16090 0
133 20250214 181700 250512330 16090 16090 16090 16090 0
134 20250214 181600 250512330 16090 16090 16090 16090 0
135 20250214 181500 250512330 16090 16090 16090 16090 0
136 20250214 181400 250512330 16090 16090 16090 16090 0
137 20250214 181300 250512330 16090 16090 16090 16090 0
138 20250214 181200 250512330 16090 16090 16090 16090 0
139 20250214 181100 250512330 16090 16090 16090 16090 0
140 20250214 181000 250512330 16090 16090 16090 16090 0
141 20250214 180900 250512330 16090 16090 16090 16090 0
142 20250214 180800 250512330 16090 16090 16090 16090 0
143 20250214 180700 250512330 16090 16090 16090 16090 0
144 20250214 180600 250512330 16090 16090 16090 16090 0
145 20250214 180500 250512330 16090 16090 16090 16090 0
146 20250214 180400 250512330 16090 16090 16090 16090 0
147 20250214 180300 250512330 16090 16090 16090 16090 0
148 20250214 180200 250512330 16090 16090 16090 16090 0
149 20250214 180100 250512330 16090 16090 16090 16090 0
150 20250214 180000 250512330 16090 16090 16090 16090 0
151 20250214 175900 250512330 16090 16090 16090 16090 0
152 20250214 175800 250512330 16090 16090 16090 16090 359
153 20250214 175700 250512330 16090 16090 16090 16090 0
154 20250214 175600 250512330 16090 16090 16090 16090 0
155 20250214 175500 250512330 16090 16090 16090 16090 0
156 20250214 175400 250512330 16090 16090 16090 16090 0
157 20250214 175300 250512330 16090 16090 16090 16090 0
158 20250214 175200 250512330 16090 16090 16090 16090 0
159 20250214 175100 250512330 16090 16090 16090 16090 0
160 20250214 175000 250512330 16090 16090 16090 16090 0
161 20250214 174900 250512330 16090 16090 16090 16090 0
162 20250214 174800 250512330 16090 16090 16090 16090 0
163 20250214 174700 250512330 16090 16090 16090 16090 0
164 20250214 174600 250512330 16090 16090 16090 16090 0
165 20250214 174500 250512330 16090 16090 16090 16090 0
166 20250214 174400 250512330 16090 16090 16090 16090 0
167 20250214 174300 250512330 16090 16090 16090 16090 0
168 20250214 174200 250512330 16090 16090 16090 16090 0
169 20250214 174100 250512330 16090 16090 16090 16090 0
170 20250214 174000 250512330 16090 16090 16090 16090 0
171 20250214 173900 250512330 16090 16090 16090 16090 0
172 20250214 173800 250512330 16090 16090 16090 16090 0
173 20250214 173700 250512330 16090 16090 16090 16090 0
174 20250214 173600 250512330 16090 16090 16090 16090 0
175 20250214 173500 250512330 16090 16090 16090 16090 0
176 20250214 173400 250512330 16090 16090 16090 16090 0
177 20250214 173300 250512330 16090 16090 16090 16090 0
178 20250214 173200 250512330 16090 16090 16090 16090 0
179 20250214 173100 250512330 16090 16090 16090 16090 0
180 20250214 173000 250512330 16090 16090 16090 16090 0
181 20250214 172900 250512330 16090 16090 16090 16090 0
182 20250214 172800 250512330 16090 16090 16090 16090 359
183 20250214 172700 250512330 16090 16090 16090 16090 0
184 20250214 172600 250512330 16090 16090 16090 16090 0
185 20250214 172500 250512330 16090 16090 16090 16090 0
186 20250214 172400 250512330 16090 16090 16090 16090 0
187 20250214 172300 250512330 16090 16090 16090 16090 0
188 20250214 172200 250512330 16090 16090 16090 16090 0
189 20250214 172100 250512330 16090 16090 16090 16090 0
190 20250214 172000 250512330 16090 16090 16090 16090 0
191 20250214 171900 250512330 16090 16090 16090 16090 0
192 20250214 171800 250512330 16090 16090 16090 16090 0
193 20250214 171700 250512330 16090 16090 16090 16090 0
194 20250214 171600 250512330 16090 16090 16090 16090 0
195 20250214 171500 250512330 16090 16090 16090 16090 0
196 20250214 171400 250512330 16090 16090 16090 16090 0
197 20250214 171300 250512330 16090 16090 16090 16090 0
198 20250214 171200 250512330 16090 16090 16090 16090 0
199 20250214 171100 250512330 16090 16090 16090 16090 0
200 20250214 171000 250512330 16090 16090 16090 16090 0
201 20250214 170900 250512330 16090 16090 16090 16090 0
202 20250214 170800 250512330 16090 16090 16090 16090 0
203 20250214 170700 250512330 16090 16090 16090 16090 0
204 20250214 170600 250512330 16090 16090 16090 16090 0
205 20250214 170500 250512330 16090 16090 16090 16090 0
206 20250214 170400 250512330 16090 16090 16090 16090 0
207 20250214 170300 250512330 16090 16090 16090 16090 0
208 20250214 170200 250512330 16090 16090 16090 16090 0
209 20250214 170100 250512330 16090 16090 16090 16090 0
210 20250214 170000 250512330 16090 16090 16090 16090 0
211 20250214 165900 250512330 16090 16090 16090 16090 0
212 20250214 165800 250512330 16090 16090 16090 16090 359
213 20250214 165700 250512330 16090 16090 16090 16090 0
214 20250214 165600 250512330 16090 16090 16090 16090 0
215 20250214 165500 250512330 16090 16090 16090 16090 0
216 20250214 165400 250512330 16090 16090 16090 16090 0
217 20250214 165300 250512330 16090 16090 16090 16090 0
218 20250214 165200 250512330 16090 16090 16090 16090 0
219 20250214 165100 250512330 16090 16090 16090 16090 0
220 20250214 165000 250512330 16090 16090 16090 16090 0
221 20250214 164900 250512330 16090 16090 16090 16090 0
222 20250214 164800 250512330 16090 16090 16090 16090 0
223 20250214 164700 250512330 16090 16090 16090 16090 0
224 20250214 164600 250512330 16090 16090 16090 16090 0
225 20250214 164500 250512330 16090 16090 16090 16090 0
226 20250214 164400 250512330 16090 16090 16090 16090 0
227 20250214 164300 250512330 16090 16090 16090 16090 0
228 20250214 164200 250512330 16090 16090 16090 16090 0
229 20250214 164100 250512330 16090 16090 16090 16090 0
230 20250214 164000 250512330 16090 16090 16090 16090 0
231 20250214 163900 250512330 16090 16090 16090 16090 0
232 20250214 163800 250512330 16090 16090 16090 16090 0
233 20250214 163700 250512330 16090 16090 16090 16090 0
234 20250214 163600 250512330 16090 16090 16090 16090 0
235 20250214 163500 250512330 16090 16090 16090 16090 0
236 20250214 163400 250512330 16090 16090 16090 16090 0
237 20250214 163300 250512330 16090 16090 16090 16090 0
238 20250214 163200 250512330 16090 16090 16090 16090 0
239 20250214 163100 250512330 16090 16090 16090 16090 0
240 20250214 163000 250512330 16090 16090 16090 16090 0
241 20250214 162900 250512330 16090 16090 16090 16090 0
242 20250214 162800 250512330 16090 16090 16090 16090 359
243 20250214 162700 250512330 16090 16090 16090 16090 0
244 20250214 162600 250512330 16090 16090 16090 16090 0
245 20250214 162500 250512330 16090 16090 16090 16090 0
246 20250214 162400 250512330 16090 16090 16090 16090 0
247 20250214 162300 250512330 16090 16090 16090 16090 0
248 20250214 162200 250512330 16090 16090 16090 16090 0
249 20250214 162100 250512330 16090 16090 16090 16090 0
250 20250214 162000 250512330 16090 16090 16090 16090 0
251 20250214 161900 250512330 16090 16090 16090 16090 0
252 20250214 161800 250512330 16090 16090 16090 16090 0
253 20250214 161700 250512330 16090 16090 16090 16090 0
254 20250214 161600 250512330 16090 16090 16090 16090 0
255 20250214 161500 250512330 16090 16090 16090 16090 0
256 20250214 161400 250512330 16090 16090 16090 16090 0
257 20250214 161300 250512330 16090 16090 16090 16090 0
258 20250214 161200 250512330 16090 16090 16090 16090 0
259 20250214 161100 250512330 16090 16090 16090 16090 0
260 20250214 161000 250512330 16090 16090 16090 16090 0
261 20250214 160900 250512330 16090 16090 16090 16090 0
262 20250214 160800 250512330 16090 16090 16090 16090 0
263 20250214 160700 250512330 16090 16090 16090 16090 0
264 20250214 160600 250512330 16090 16090 16090 16090 0
265 20250214 160500 250512330 16090 16090 16090 16090 0
266 20250214 160400 250512330 16090 16090 16090 16090 0
267 20250214 160300 250512330 16090 16090 16090 16090 0
268 20250214 160200 250512330 16090 16090 16090 16090 0
269 20250214 160100 250512330 16090 16090 16090 16090 0
270 20250214 160000 250512330 16090 16090 16090 16090 0
271 20250214 155900 250512330 16090 16090 16090 16090 0
272 20250214 155800 250512330 16090 16090 16090 16090 359
273 20250214 155700 250512330 16090 16090 16090 16090 0
274 20250214 155600 250512330 16090 16090 16090 16090 0
275 20250214 155500 250512330 16090 16090 16090 16090 0
276 20250214 155400 250512330 16090 16090 16090 16090 0
277 20250214 155300 250512330 16090 16090 16090 16090 0
278 20250214 155200 250512330 16090 16090 16090 16090 0
279 20250214 155100 250512330 16090 16090 16090 16090 0
280 20250214 155000 250512330 16090 16090 16090 16090 0
281 20250214 154900 250512330 16090 16090 16090 16090 0
282 20250214 154800 250512330 16090 16090 16090 16090 0
283 20250214 154700 250512330 16090 16090 16090 16090 0
284 20250214 154600 250512330 16090 16090 16090 16090 0
285 20250214 154500 250512330 16090 16090 16090 16090 0
286 20250214 154400 250512330 16090 16090 16090 16090 0
287 20250214 154300 250512330 16090 16090 16090 16090 0
288 20250214 154200 250512330 16090 16090 16090 16090 0
289 20250214 154100 250512330 16090 16090 16090 16090 0
290 20250214 154000 250512330 16090 16090 16090 16090 0
291 20250214 153900 250512330 16090 16090 16090 16090 0
292 20250214 153800 250512330 16090 16090 16090 16090 0
293 20250214 153700 250512330 16090 16090 16090 16090 0
294 20250214 153600 250512330 16090 16090 16090 16090 0
295 20250214 153500 250512330 16090 16090 16090 16090 0
296 20250214 153400 250512330 16090 16090 16090 16090 0
297 20250214 153300 250512330 16090 16090 16090 16090 0
298 20250214 153200 250512330 16090 16090 16090 16090 0
299 20250214 153100 250512330 16090 16090 16090 16090 0
300 20250214 153000 250512330 16090 16090 16090 16090 359
301 20250214 152900 244736020 15990 15990 15990 15990 0
302 20250214 152800 244736020 15990 15990 15990 15990 0
303 20250214 152700 244736020 15990 15990 15990 15990 0
304 20250214 152600 244736020 15990 15990 15990 15990 0
305 20250214 152500 244736020 15990 15990 15990 15990 0
306 20250214 152400 244736020 15990 15990 15990 15990 0
307 20250214 152300 244736020 15990 15990 15990 15990 0
308 20250214 152200 244736020 15990 15990 15990 15990 0
309 20250214 152100 244736020 15990 15990 15990 15990 0
310 20250214 152000 244736020 15990 15990 15990 15990 0
311 20250214 151900 244736020 15990 15990 15990 15990 20
312 20250214 151800 244416220 15990 15990 15990 15990 42
313 20250214 151700 243744640 15990 15990 15990 15990 171
314 20250214 151600 241010350 15990 16000 16000 15990 246
315 20250214 151500 237074760 16000 16000 16000 16000 80
316 20250214 151400 235794760 16000 16000 16030 16000 5
317 20250214 151300 235714730 16000 16000 16000 16000 6
318 20250214 151200 235618730 16000 16000 16000 16000 3
319 20250214 151100 235570730 16000 16000 16030 16000 35
320 20250214 151000 235010650 16010 16030 16030 16010 76
321 20250214 150900 233793760 16030 16030 16030 16030 1
322 20250214 150800 233777730 16040 16040 16040 16040 5
323 20250214 150700 233697530 16050 16050 16050 16050 0
324 20250214 150600 233697530 16050 16050 16050 16050 0
325 20250214 150500 233697530 16050 16050 16050 16050 0
326 20250214 150400 233697530 16050 16050 16050 16050 0
327 20250214 150300 233697530 16050 16050 16050 16050 0
328 20250214 150200 233697530 16050 16050 16050 16050 0
329 20250214 150100 233697530 16050 16050 16050 16050 5
330 20250214 150000 233617280 16050 16050 16050 16050 0
331 20250214 145900 233617280 16050 16050 16050 16050 5
332 20250214 145800 233537030 16010 16010 16010 16010 11
333 20250214 145700 233360920 16010 16010 16010 16010 0
334 20250214 145600 233360920 16010 16010 16010 16010 0
335 20250214 145500 233360920 16010 16010 16010 16010 1
336 20250214 145400 233344910 16050 16050 16060 16050 58
337 20250214 145300 232414000 16100 16070 16100 16070 3
338 20250214 145200 232365730 16070 16040 16100 16040 4
339 20250214 145100 232301450 16070 16040 16100 16040 34
340 20250214 145000 231755690 16050 16040 16050 16040 2
341 20250214 144900 231723600 16010 16010 16010 16010 0
342 20250214 144800 231723600 16010 16010 16010 16010 0
343 20250214 144700 231723600 16010 16010 16010 16010 1
344 20250214 144600 231707590 16050 16020 16050 16020 50
345 20250214 144500 230905140 16050 16020 16050 16020 30
346 20250214 144400 230423670 16050 16010 16050 16010 6
347 20250214 144300 230327470 16050 16020 16050 16020 2
348 20250214 144200 230295400 16020 16020 16020 16020 0
349 20250214 144100 230295400 16020 16020 16020 16020 0
350 20250214 144000 230295400 16020 16020 16020 16020 0
351 20250214 143900 230295400 16020 16020 16020 16020 30
352 20250214 143800 229814800 16020 16010 16020 16010 213
353 20250214 143700 226403670 16000 16000 16000 16000 31
354 20250214 143600 225907670 16000 16000 16000 16000 0
355 20250214 143500 225907670 16000 16000 16000 16000 0
356 20250214 143400 225907670 16000 16000 16000 16000 0
357 20250214 143300 225907670 16000 16000 16000 16000 1
358 20250214 143200 225891670 16000 16000 16000 16000 0
359 20250214 143100 225891670 16000 16000 16000 16000 0
360 20250214 143000 225891670 16000 16000 16000 16000 0
361 20250214 142900 225891670 16000 16000 16000 16000 0
362 20250214 142800 225891670 16000 16000 16000 16000 1
363 20250214 142700 225875670 16000 16000 16000 16000 59
364 20250214 142600 224931670 16000 16000 16000 16000 0
365 20250214 142500 224931670 16000 16000 16000 16000 0
366 20250214 142400 224931670 16000 16000 16000 16000 0
367 20250214 142300 224931670 16000 16000 16000 16000 0
368 20250214 142200 224931670 16000 16000 16000 16000 0
369 20250214 142100 224931670 16000 16000 16000 16000 0
370 20250214 142000 224931670 16000 16000 16000 16000 0
371 20250214 141900 224931670 16000 16000 16000 16000 0
372 20250214 141800 224931670 16000 16000 16000 16000 0
373 20250214 141700 224931670 16000 16000 16000 16000 0
374 20250214 141600 224931670 16000 16000 16000 16000 43
375 20250214 141500 224243670 16000 16000 16000 16000 0
376 20250214 141400 224243670 16000 16000 16000 16000 49
377 20250214 141300 223459670 16000 16000 16000 16000 1
378 20250214 141200 223443670 16000 16000 16000 16000 0
379 20250214 141100 223443670 16000 16000 16000 16000 0
380 20250214 141000 223443670 16000 16000 16000 16000 0
381 20250214 140900 223443670 16000 16000 16000 16000 0
382 20250214 140800 223443670 16000 16000 16000 16000 0
383 20250214 140700 223443670 16000 16000 16000 16000 0
384 20250214 140600 223443670 16000 16000 16000 16000 1
385 20250214 140500 223427670 15990 15990 15990 15990 0
386 20250214 140400 223427670 15990 15990 15990 15990 0
387 20250214 140300 223427670 15990 15990 15990 15990 1
388 20250214 140200 223411680 15980 15980 15980 15980 0
389 20250214 140100 223411680 15980 15980 15980 15980 0
390 20250214 140000 223411680 15980 15980 15980 15980 0
391 20250214 135900 223411680 15980 15980 15980 15980 0
392 20250214 135800 223411680 15980 15980 15980 15980 0
393 20250214 135700 223411680 15980 15980 15980 15980 0
394 20250214 135600 223411680 15980 15980 15980 15980 0
395 20250214 135500 223411680 15980 15980 15980 15980 1
396 20250214 135400 223395700 16010 15990 16010 15990 16
397 20250214 135300 223139670 15980 15980 15980 15980 0
398 20250214 135200 223139670 15980 15980 15980 15980 0
399 20250214 135100 223139670 15980 15980 15980 15980 0
400 20250214 135000 223139670 15980 15980 15980 15980 0
401 20250214 134900 223139670 15980 15980 15980 15980 0
402 20250214 134800 223139670 15980 15980 15980 15980 0
403 20250214 134700 223139670 15980 15980 15980 15980 0
404 20250214 134600 223139670 15980 15980 15980 15980 1
405 20250214 134500 223123690 15980 15980 15980 15980 2
406 20250214 134400 223091730 15980 15980 15980 15980 0
407 20250214 134300 223091730 15980 15980 15980 15980 0
408 20250214 134200 223091730 15980 15980 15980 15980 0
409 20250214 134100 223091730 15980 15980 15980 15980 0
410 20250214 134000 223091730 15980 15980 15980 15980 1
411 20250214 133900 223075750 16000 16000 16000 15980 13
412 20250214 133800 222867870 15980 16000 16000 15980 2
413 20250214 133700 222835890 15980 15990 15990 15980 35
414 20250214 133600 222276330 16000 16000 16000 16000 0
415 20250214 133500 222276330 16000 16000 16000 16000 0
416 20250214 133400 222276330 16000 16000 16000 16000 0
417 20250214 133300 222276330 16000 16000 16000 16000 0
418 20250214 133200 222276330 16000 16000 16000 16000 0
419 20250214 133100 222276330 16000 16000 16000 16000 0
420 20250214 133000 222276330 16000 16000 16000 16000 0
421 20250214 132900 222276330 16000 16000 16000 16000 0
422 20250214 132800 222276330 16000 16000 16000 16000 0
423 20250214 132700 222276330 16000 16000 16000 16000 47
424 20250214 132600 221524330 16010 16010 16010 16010 0
425 20250214 132500 221524330 16010 16010 16010 16010 0
426 20250214 132400 221524330 16010 16010 16010 16010 2
427 20250214 132300 221492310 16000 16000 16000 16000 0
428 20250214 132200 221492310 16000 16000 16000 16000 0
429 20250214 132100 221492310 16000 16000 16000 16000 0
430 20250214 132000 221492310 16000 16000 16000 16000 0
431 20250214 131900 221492310 16000 16000 16000 16000 0
432 20250214 131800 221492310 16000 16000 16000 16000 0
433 20250214 131700 221492310 16000 16000 16000 16000 0
434 20250214 131600 221492310 16000 16000 16000 16000 0
435 20250214 131500 221492310 16000 16000 16000 16000 0
436 20250214 131400 221492310 16000 16000 16000 16000 0
437 20250214 131300 221492310 16000 16010 16010 16000 39
438 20250214 131200 220867970 16020 16020 16020 16020 0
439 20250214 131100 220867970 16020 16020 16020 16020 0
440 20250214 131000 220867970 16020 16020 16020 16020 0
441 20250214 130900 220867970 16020 16030 16030 16020 114
442 20250214 130800 219040650 16030 16030 16030 16030 0
443 20250214 130700 219040650 16030 16030 16030 16030 0
444 20250214 130600 219040650 16030 16030 16030 16030 0
445 20250214 130500 219040650 16030 16030 16030 16030 0
446 20250214 130400 219040650 16030 16030 16030 16030 0
447 20250214 130300 219040650 16030 16080 16080 16030 265
448 20250214 130200 214786470 16080 16080 16080 16080 0
449 20250214 130100 214786470 16080 16080 16080 16080 0
450 20250214 130000 214786470 16080 16080 16080 16080 0
451 20250214 125900 214786470 16080 16080 16080 16080 0
452 20250214 125800 214786470 16080 16080 16080 16080 0
453 20250214 125700 214786470 16080 16080 16080 16080 0
454 20250214 125600 214786470 16080 16080 16080 16080 0
455 20250214 125500 214786470 16080 16080 16080 16080 0
456 20250214 125400 214786470 16080 16080 16080 16080 1
457 20250214 125300 214770390 16110 16110 16110 16110 0
458 20250214 125200 214770390 16110 16110 16110 16110 0
459 20250214 125100 214770390 16110 16110 16110 16110 0
460 20250214 125000 214770390 16110 16110 16110 16110 0
461 20250214 124900 214770390 16110 16110 16110 16110 0
462 20250214 124800 214770390 16110 16110 16110 16110 0
463 20250214 124700 214770390 16110 16110 16110 16110 0
464 20250214 124600 214770390 16110 16110 16110 16110 0
465 20250214 124500 214770390 16110 16110 16110 16110 0
466 20250214 124400 214770390 16110 16110 16110 16110 0
467 20250214 124300 214770390 16110 16110 16110 16110 0
468 20250214 124200 214770390 16110 16110 16110 16110 0
469 20250214 124100 214770390 16110 16110 16110 16110 0
470 20250214 124000 214770390 16110 16110 16110 16110 0
471 20250214 123900 214770390 16110 16110 16110 16110 0
472 20250214 123800 214770390 16110 16110 16110 16110 0
473 20250214 123700 214770390 16110 16110 16110 16110 0
474 20250214 123600 214770390 16110 16110 16110 16110 0
475 20250214 123500 214770390 16110 16110 16110 16110 0
476 20250214 123400 214770390 16110 16110 16110 16110 0
477 20250214 123300 214770390 16110 16110 16110 16110 0
478 20250214 123200 214770390 16110 16110 16110 16110 0
479 20250214 123100 214770390 16110 16110 16110 16110 0
480 20250214 123000 214770390 16110 16110 16110 16110 0
481 20250214 122900 214770390 16110 16110 16110 16110 0
482 20250214 122800 214770390 16110 16110 16110 16110 0
483 20250214 122700 214770390 16110 16110 16110 16110 0
484 20250214 122600 214770390 16110 16110 16110 16110 0
485 20250214 122500 214770390 16110 16110 16110 16110 0
486 20250214 122400 214770390 16110 16110 16110 16110 0
487 20250214 122300 214770390 16110 16110 16110 16110 0
488 20250214 122200 214770390 16110 16110 16110 16110 0
489 20250214 122100 214770390 16110 16110 16110 16110 0
490 20250214 122000 214770390 16110 16110 16110 16110 1
491 20250214 121900 214754280 16110 16110 16110 16110 0
492 20250214 121800 214754280 16110 16110 16110 16110 0
493 20250214 121700 214754280 16110 16110 16110 16110 0
494 20250214 121600 214754280 16110 16110 16110 16110 0
495 20250214 121500 214754280 16110 16110 16110 16110 538
496 20250214 121400 206087100 16120 16120 16120 16120 0
497 20250214 121300 206087100 16120 16120 16120 16120 0
498 20250214 121200 206087100 16120 16120 16120 16120 0
499 20250214 121100 206087100 16120 16120 16120 16120 0
500 20250214 121000 206087100 16120 16120 16120 16120 0
501 20250214 120900 206087100 16120 16120 16120 16120 7
502 20250214 120800 205974260 16110 16110 16110 16110 0
503 20250214 120700 205974260 16110 16110 16110 16110 0
504 20250214 120600 205974260 16110 16110 16110 16110 0
505 20250214 120500 205974260 16110 16110 16110 16110 0
506 20250214 120400 205974260 16110 16110 16110 16110 0
507 20250214 120300 205974260 16110 16110 16110 16110 2
508 20250214 120200 205942040 16110 16110 16110 16110 100
509 20250214 120100 204331040 16120 16120 16120 16120 0
510 20250214 120000 204331040 16120 16120 16120 16120 0
511 20250214 115900 204331040 16120 16120 16120 16120 0
512 20250214 115800 204331040 16120 16120 16120 16120 0
513 20250214 115700 204331040 16120 16120 16120 16120 0
514 20250214 115600 204331040 16120 16120 16120 16120 0
515 20250214 115500 204331040 16120 16120 16120 16120 0
516 20250214 115400 204331040 16120 16120 16120 16120 0
517 20250214 115300 204331040 16120 16120 16120 16120 0
518 20250214 115200 204331040 16120 16110 16120 16110 6
519 20250214 115100 204234330 16110 16110 16110 16110 0
520 20250214 115000 204234330 16110 16110 16110 16110 0
521 20250214 114900 204234330 16110 16110 16110 16110 0
522 20250214 114800 204234330 16110 16110 16110 16110 0
523 20250214 114700 204234330 16110 16110 16110 16110 0
524 20250214 114600 204234330 16110 16110 16110 16110 0
525 20250214 114500 204234330 16110 16110 16110 16110 0
526 20250214 114400 204234330 16110 16110 16110 16110 8
527 20250214 114300 204105450 16110 16110 16110 16110 224
528 20250214 114200 200496810 16120 16120 16120 16120 0
529 20250214 114100 200496810 16120 16120 16120 16120 0
530 20250214 114000 200496810 16120 16120 16120 16120 0
531 20250214 113900 200496810 16120 16120 16120 16120 0
532 20250214 113800 200496810 16120 16120 16120 16120 1
533 20250214 113700 200480690 16110 16110 16110 16110 1
534 20250214 113600 200464580 16110 16110 16110 16110 0
535 20250214 113500 200464580 16110 16110 16110 16110 0
536 20250214 113400 200464580 16110 16110 16110 16110 0
537 20250214 113300 200464580 16110 16110 16110 16110 1
538 20250214 113200 200448470 16110 16110 16110 16110 0
539 20250214 113100 200448470 16110 16110 16110 16110 0
540 20250214 113000 200448470 16110 16110 16110 16110 0
541 20250214 112900 200448470 16110 16110 16110 16110 18
542 20250214 112800 200158490 16110 16110 16110 16110 0
543 20250214 112700 200158490 16110 16110 16110 16110 0
544 20250214 112600 200158490 16110 16110 16110 16110 0
545 20250214 112500 200158490 16110 16110 16110 16110 0
546 20250214 112400 200158490 16110 16110 16110 16110 0
547 20250214 112300 200158490 16110 16110 16110 16110 2
548 20250214 112200 200126270 16110 16110 16110 16110 0
549 20250214 112100 200126270 16110 16110 16110 16110 0
550 20250214 112000 200126270 16110 16110 16110 16110 20
551 20250214 111900 199804070 16110 16110 16110 16110 1
552 20250214 111800 199787960 16120 16120 16120 16120 0
553 20250214 111700 199787960 16120 16120 16120 16120 0
554 20250214 111600 199787960 16120 16120 16120 16120 1
555 20250214 111500 199771840 16110 16110 16110 16110 0
556 20250214 111400 199771840 16110 16110 16110 16110 47
557 20250214 111300 199014670 16110 16110 16110 16110 1
558 20250214 111200 198998560 16110 16110 16110 16110 0
559 20250214 111100 198998560 16110 16110 16110 16110 0
560 20250214 111000 198998560 16110 16110 16110 16110 6
561 20250214 110900 198901900 16110 16110 16110 16110 0
562 20250214 110800 198901900 16110 16110 16110 16110 0
563 20250214 110700 198901900 16110 16110 16110 16110 0
564 20250214 110600 198901900 16110 16110 16110 16110 0
565 20250214 110500 198901900 16110 16120 16120 16110 20
566 20250214 110400 198579600 16120 16120 16120 16120 4
567 20250214 110300 198515120 16110 16110 16110 16110 0
568 20250214 110200 198515120 16110 16110 16110 16110 15
569 20250214 110100 198273470 16140 16140 16140 16140 1
570 20250214 110000 198257330 16110 16110 16110 16110 0
571 20250214 105900 198257330 16110 16110 16110 16110 0
572 20250214 105800 198257330 16110 16130 16130 16110 319
573 20250214 105700 193113860 16130 16130 16130 16130 0
574 20250214 105600 193113860 16130 16130 16130 16130 0
575 20250214 105500 193113860 16130 16130 16130 16130 1
576 20250214 105400 193097730 16170 16170 16170 16170 0
577 20250214 105300 193097730 16170 16170 16170 16170 3
578 20250214 105200 193049220 16190 16190 16190 16190 68
579 20250214 105100 191948300 16200 16200 16200 16200 0
580 20250214 105000 191948300 16200 16200 16200 16200 0
581 20250214 104900 191948300 16200 16200 16200 16200 0
582 20250214 104800 191948300 16200 16200 16200 16200 50
583 20250214 104700 191138300 16200 16200 16200 16200 0
584 20250214 104600 191138300 16200 16200 16200 16200 0
585 20250214 104500 191138300 16200 16200 16200 16200 0
586 20250214 104400 191138300 16200 16200 16200 16200 0
587 20250214 104300 191138300 16200 16200 16200 16200 25
588 20250214 104200 190733300 16200 16200 16200 16200 0
589 20250214 104100 190733300 16200 16200 16200 16200 11
590 20250214 104000 190555100 16190 16190 16190 16190 1
591 20250214 103900 190538910 16200 16200 16200 16200 10
592 20250214 103800 190376910 16200 16200 16200 16200 0
593 20250214 103700 190376910 16200 16200 16200 16200 0
594 20250214 103600 190376910 16200 16240 16240 16200 2956
595 20250214 103500 142440830 16240 16090 16260 16090 2865
596 20250214 103400 96006060 16120 16120 16120 16120 0
597 20250214 103300 96006060 16120 16120 16120 16120 0
598 20250214 103200 96006060 16120 16120 16120 16120 0
599 20250214 103100 96006060 16120 16120 16120 16120 0
600 20250214 103000 96006060 16120 16120 16120 16120 0
601 20250214 102900 96006060 16120 16120 16120 16120 0
602 20250214 102800 96006060 16120 16120 16120 16120 0
603 20250214 102700 96006060 16120 16120 16120 16120 0
604 20250214 102600 96006060 16120 16120 16120 16120 0
605 20250214 102500 96006060 16120 16090 16120 16090 2
606 20250214 102400 95973850 16070 16070 16070 16070 21
607 20250214 102300 95636380 16130 16130 16130 16130 0
608 20250214 102200 95636380 16130 16130 16130 16130 0
609 20250214 102100 95636380 16130 16130 16130 16130 0
610 20250214 102000 95636380 16130 16100 16140 16100 6
611 20250214 101900 95539590 16080 16080 16080 16080 0
612 20250214 101800 95539590 16080 16080 16080 16080 0
613 20250214 101700 95539590 16080 16080 16080 16080 0
614 20250214 101600 95539590 16080 16080 16080 16080 100
615 20250214 101500 93931590 16080 16110 16140 16080 11
616 20250214 101400 93754290 16130 16130 16140 16110 11
617 20250214 101300 93576940 16110 16140 16140 16100 14
618 20250214 101200 93351250 16110 16110 16140 16110 11
619 20250214 101100 93173890 16080 16110 16110 16080 158
620 20250214 101000 90633220 16120 16120 16120 16120 0
621 20250214 100900 90633220 16120 16120 16120 16120 55
622 20250214 100800 89746620 16160 16110 16160 16110 4
623 20250214 100700 89682100 16090 16090 16090 16090 0
624 20250214 100600 89682100 16090 16090 16090 16090 1
625 20250214 100500 89666010 16140 16140 16140 16140 0
626 20250214 100400 89666010 16140 16100 16140 16100 9
627 20250214 100300 89520950 16130 16130 16130 16130 1
628 20250214 100200 89504820 16100 16100 16100 16100 0
629 20250214 100100 89504820 16100 16130 16130 16100 12
630 20250214 100000 89311450 16100 16100 16130 16100 11
631 20250214 095900 89134210 16130 16100 16130 16100 8
632 20250214 095800 89005320 16120 16100 16130 16100 12
633 20250214 095700 88811980 16130 16110 16130 16100 11
634 20250214 095600 88634750 16100 16090 16120 16090 13
635 20250214 095500 88425400 16100 16090 16120 16090 14
636 20250214 095400 88199990 16120 16120 16120 16090 7
637 20250214 095300 88087250 16090 16120 16120 16090 2
638 20250214 095200 88055040 16090 16090 16090 16090 0
639 20250214 095100 88055040 16090 16090 16090 16090 0
640 20250214 095000 88055040 16090 16090 16090 16090 1
641 20250214 094900 88038950 16170 16170 16170 16170 0
642 20250214 094800 88038950 16170 16170 16170 16170 0
643 20250214 094700 88038950 16170 16170 16170 16170 0
644 20250214 094600 88038950 16170 16170 16170 16170 0
645 20250214 094500 88038950 16170 16170 16170 16170 3
646 20250214 094400 87990440 16150 16150 16150 16150 0
647 20250214 094300 87990440 16150 16160 16160 16150 205
648 20250214 094200 84677660 16160 16160 16160 16160 0
649 20250214 094100 84677660 16160 16160 16160 16160 0
650 20250214 094000 84677660 16160 16160 16160 16160 0
651 20250214 093900 84677660 16160 16160 16160 16160 416
652 20250214 093800 77955100 16160 16200 16210 16160 1073
653 20250214 093700 60573730 16200 16200 16200 16200 100
654 20250214 093600 58953730 16200 16200 16200 16200 0
655 20250214 093500 58953730 16200 16200 16200 16200 0
656 20250214 093400 58953730 16200 16200 16230 16200 238
657 20250214 093300 55098070 16240 16240 16240 16240 1
658 20250214 093200 55081830 16200 16200 16200 16200 282
659 20250214 093100 50513430 16200 16200 16200 16200 118
660 20250214 093000 48601830 16250 16250 16250 16250 0
661 20250214 092900 48601830 16250 16240 16250 16240 23
662 20250214 092800 48228110 16250 16250 16250 16250 0
663 20250214 092700 48228110 16250 16240 16260 16200 175
664 20250214 092600 45390880 16210 16030 16210 16030 2730
665 20250214 092500 1352140 16080 16080 16080 16080 0
666 20250214 092400 1352140 16080 16080 16080 16080 0
667 20250214 092300 1352140 16080 16080 16080 16080 0
668 20250214 092200 1352140 16080 16080 16080 16080 0
669 20250214 092100 1352140 16080 16080 16080 16080 0
670 20250214 092000 1352140 16080 16080 16080 16080 0
671 20250214 091900 1352140 16080 16080 16080 16080 0
672 20250214 091800 1352140 16080 16030 16080 16030 6
673 20250214 091700 1255810 16060 16080 16080 16030 23
674 20250214 091600 886620 16080 16080 16080 16080 0
675 20250214 091500 886620 16080 16070 16080 16070 4
676 20250214 091400 822320 16090 16090 16090 16090 0
677 20250214 091300 822320 16090 16090 16090 16090 0
678 20250214 091200 822320 16090 16090 16090 16090 0
679 20250214 091100 822320 16090 16010 16090 16010 2
680 20250214 091000 790220 15970 15970 15970 15970 1
681 20250214 090900 774250 16120 16120 16120 16120 0
682 20250214 090800 774250 16120 16120 16120 16120 0
683 20250214 090700 774250 16120 16120 16120 16120 0
684 20250214 090600 774250 16120 16110 16120 16110 20
685 20250214 090500 451920 16140 16140 16140 16140 0
686 20250214 090400 451920 16140 16140 16140 16140 0
687 20250214 090300 451920 16140 16140 16140 16140 3
688 20250214 090200 403500 16140 16140 16140 16140 0
689 20250214 090100 403500 16140 16140 16140 16140 25
690 20250214 090000 0 16090 16090 16090 16090 0