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

578
002150/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,578 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183600,1404890260,6830,6830,6830,6830,1519
20250213,183500,1404890260,6830,6830,6830,6830,0
20250213,183400,1404890260,6830,6830,6830,6830,0
20250213,183300,1404890260,6830,6830,6830,6830,0
20250213,183200,1404890260,6830,6830,6830,6830,0
20250213,183100,1404890260,6830,6830,6830,6830,0
20250213,183000,1404890260,6830,6830,6830,6830,0
20250213,182900,1404890260,6830,6830,6830,6830,0
20250213,182800,1404890260,6830,6830,6830,6830,0
20250213,182700,1404890260,6830,6830,6830,6830,0
20250213,182600,1404890260,6830,6830,6830,6830,0
20250213,182500,1404890260,6830,6830,6830,6830,0
20250213,182400,1404890260,6830,6830,6830,6830,0
20250213,182300,1404890260,6830,6830,6830,6830,0
20250213,182200,1404890260,6830,6830,6830,6830,0
20250213,182100,1404890260,6830,6830,6830,6830,0
20250213,182000,1404890260,6830,6830,6830,6830,0
20250213,181900,1404890260,6830,6830,6830,6830,0
20250213,181800,1404890260,6830,6830,6830,6830,0
20250213,181700,1404890260,6830,6830,6830,6830,0
20250213,181600,1404890260,6830,6830,6830,6830,0
20250213,181500,1404890260,6830,6830,6830,6830,0
20250213,181400,1404890260,6830,6830,6830,6830,0
20250213,181300,1404890260,6830,6830,6830,6830,0
20250213,181200,1404890260,6830,6830,6830,6830,0
20250213,181100,1404890260,6830,6830,6830,6830,0
20250213,181000,1404890260,6830,6830,6830,6830,0
20250213,180900,1404890260,6830,6830,6830,6830,0
20250213,180800,1404890260,6830,6830,6830,6830,0
20250213,180700,1404890260,6830,6830,6830,6830,0
20250213,180600,1404890260,6830,6830,6830,6830,1519
20250213,180500,1404890260,6830,6830,6830,6830,0
20250213,180400,1404890260,6830,6830,6830,6830,0
20250213,180300,1404890260,6830,6830,6830,6830,0
20250213,180200,1404890260,6830,6830,6830,6830,0
20250213,180100,1404890260,6830,6830,6830,6830,0
20250213,180000,1404890260,6830,6830,6830,6830,0
20250213,175900,1404890260,6830,6830,6830,6830,0
20250213,175800,1404890260,6830,6830,6830,6830,0
20250213,175700,1404890260,6830,6830,6830,6830,0
20250213,175600,1404890260,6830,6830,6830,6830,0
20250213,175500,1404890260,6830,6830,6830,6830,0
20250213,175400,1404890260,6830,6830,6830,6830,0
20250213,175300,1404890260,6830,6830,6830,6830,0
20250213,175200,1404890260,6830,6830,6830,6830,0
20250213,175100,1404890260,6830,6830,6830,6830,0
20250213,175000,1404890260,6830,6830,6830,6830,0
20250213,174900,1404890260,6830,6830,6830,6830,0
20250213,174800,1404890260,6830,6830,6830,6830,0
20250213,174700,1404890260,6830,6830,6830,6830,0
20250213,174600,1404890260,6830,6830,6830,6830,0
20250213,174500,1404890260,6830,6830,6830,6830,0
20250213,174400,1404890260,6830,6830,6830,6830,0
20250213,174300,1404890260,6830,6830,6830,6830,0
20250213,174200,1404890260,6830,6830,6830,6830,0
20250213,174100,1404890260,6830,6830,6830,6830,0
20250213,174000,1404890260,6830,6830,6830,6830,0
20250213,173900,1404890260,6830,6830,6830,6830,0
20250213,173800,1404890260,6830,6830,6830,6830,0
20250213,173700,1404890260,6830,6830,6830,6830,0
20250213,173600,1404890260,6830,6830,6830,6830,1519
20250213,173500,1404890260,6830,6830,6830,6830,0
20250213,173400,1404890260,6830,6830,6830,6830,0
20250213,173300,1404890260,6830,6830,6830,6830,0
20250213,173200,1404890260,6830,6830,6830,6830,0
20250213,173100,1404890260,6830,6830,6830,6830,0
20250213,173000,1404890260,6830,6830,6830,6830,0
20250213,172900,1404890260,6830,6830,6830,6830,0
20250213,172800,1404890260,6830,6830,6830,6830,0
20250213,172700,1404890260,6830,6830,6830,6830,0
20250213,172600,1404890260,6830,6830,6830,6830,0
20250213,172500,1404890260,6830,6830,6830,6830,0
20250213,172400,1404890260,6830,6830,6830,6830,0
20250213,172300,1404890260,6830,6830,6830,6830,0
20250213,172200,1404890260,6830,6830,6830,6830,0
20250213,172100,1404890260,6830,6830,6830,6830,0
20250213,172000,1404890260,6830,6830,6830,6830,0
20250213,171900,1404890260,6830,6830,6830,6830,0
20250213,171800,1404890260,6830,6830,6830,6830,0
20250213,171700,1404890260,6830,6830,6830,6830,0
20250213,171600,1404890260,6830,6830,6830,6830,0
20250213,171500,1404890260,6830,6830,6830,6830,0
20250213,171400,1404890260,6830,6830,6830,6830,0
20250213,171300,1404890260,6830,6830,6830,6830,0
20250213,171200,1404890260,6830,6830,6830,6830,0
20250213,171100,1404890260,6830,6830,6830,6830,0
20250213,171000,1404890260,6830,6830,6830,6830,0
20250213,170900,1404890260,6830,6830,6830,6830,0
20250213,170800,1404890260,6830,6830,6830,6830,0
20250213,170700,1404890260,6830,6830,6830,6830,0
20250213,170600,1404890260,6830,6830,6830,6830,1519
20250213,170500,1404890260,6830,6830,6830,6830,0
20250213,170400,1404890260,6830,6830,6830,6830,0
20250213,170300,1404890260,6830,6830,6830,6830,0
20250213,170200,1404890260,6830,6830,6830,6830,0
20250213,170100,1404890260,6830,6830,6830,6830,0
20250213,170000,1404890260,6830,6830,6830,6830,0
20250213,165900,1404890260,6830,6830,6830,6830,0
20250213,165800,1404890260,6830,6830,6830,6830,0
20250213,165700,1404890260,6830,6830,6830,6830,0
20250213,165600,1404890260,6830,6830,6830,6830,0
20250213,165500,1404890260,6830,6830,6830,6830,0
20250213,165400,1404890260,6830,6830,6830,6830,0
20250213,165300,1404890260,6830,6830,6830,6830,0
20250213,165200,1404890260,6830,6830,6830,6830,0
20250213,165100,1404890260,6830,6830,6830,6830,0
20250213,165000,1404890260,6830,6830,6830,6830,0
20250213,164900,1404890260,6830,6830,6830,6830,0
20250213,164800,1404890260,6830,6830,6830,6830,0
20250213,164700,1404890260,6830,6830,6830,6830,0
20250213,164600,1404890260,6830,6830,6830,6830,0
20250213,164500,1404890260,6830,6830,6830,6830,0
20250213,164400,1404890260,6830,6830,6830,6830,0
20250213,164300,1404890260,6830,6830,6830,6830,0
20250213,164200,1404890260,6830,6830,6830,6830,0
20250213,164100,1404890260,6830,6830,6830,6830,0
20250213,164000,1404890260,6830,6830,6830,6830,0
20250213,163900,1404890260,6830,6830,6830,6830,0
20250213,163800,1404890260,6830,6830,6830,6830,0
20250213,163700,1404890260,6830,6830,6830,6830,0
20250213,163600,1404890260,6830,6830,6830,6830,1519
20250213,163500,1404890260,6830,6830,6830,6830,0
20250213,163400,1404890260,6830,6830,6830,6830,0
20250213,163300,1404890260,6830,6830,6830,6830,0
20250213,163200,1404890260,6830,6830,6830,6830,0
20250213,163100,1404890260,6830,6830,6830,6830,0
20250213,163000,1404890260,6830,6830,6830,6830,0
20250213,162900,1404890260,6830,6830,6830,6830,0
20250213,162800,1404890260,6830,6830,6830,6830,0
20250213,162700,1404890260,6830,6830,6830,6830,0
20250213,162600,1404890260,6830,6830,6830,6830,0
20250213,162500,1404890260,6830,6830,6830,6830,0
20250213,162400,1404890260,6830,6830,6830,6830,0
20250213,162300,1404890260,6830,6830,6830,6830,0
20250213,162200,1404890260,6830,6830,6830,6830,0
20250213,162100,1404890260,6830,6830,6830,6830,0
20250213,162000,1404890260,6830,6830,6830,6830,0
20250213,161900,1404890260,6830,6830,6830,6830,0
20250213,161800,1404890260,6830,6830,6830,6830,0
20250213,161700,1404890260,6830,6830,6830,6830,0
20250213,161600,1404890260,6830,6830,6830,6830,0
20250213,161500,1404890260,6830,6830,6830,6830,0
20250213,161400,1404890260,6830,6830,6830,6830,0
20250213,161300,1404890260,6830,6830,6830,6830,0
20250213,161200,1404890260,6830,6830,6830,6830,0
20250213,161100,1404890260,6830,6830,6830,6830,0
20250213,161000,1404890260,6830,6830,6830,6830,0
20250213,160900,1404890260,6830,6830,6830,6830,0
20250213,160800,1404890260,6830,6830,6830,6830,0
20250213,160700,1404890260,6830,6830,6830,6830,0
20250213,160600,1404890260,6830,6830,6830,6830,1519
20250213,160500,1404890260,6830,6830,6830,6830,0
20250213,160400,1404890260,6830,6830,6830,6830,0
20250213,160300,1404890260,6830,6830,6830,6830,0
20250213,160200,1404890260,6830,6830,6830,6830,0
20250213,160100,1404890260,6830,6830,6830,6830,0
20250213,160000,1404890260,6830,6830,6830,6830,0
20250213,155900,1404890260,6830,6830,6830,6830,0
20250213,155800,1404890260,6830,6830,6830,6830,0
20250213,155700,1404890260,6830,6830,6830,6830,0
20250213,155600,1404890260,6830,6830,6830,6830,0
20250213,155500,1404890260,6830,6830,6830,6830,0
20250213,155400,1404890260,6830,6830,6830,6830,0
20250213,155300,1404890260,6830,6830,6830,6830,0
20250213,155200,1404890260,6830,6830,6830,6830,0
20250213,155100,1404890260,6830,6830,6830,6830,0
20250213,155000,1404890260,6830,6830,6830,6830,0
20250213,154900,1404890260,6830,6830,6830,6830,0
20250213,154800,1404890260,6830,6830,6830,6830,0
20250213,154700,1404890260,6830,6830,6830,6830,0
20250213,154600,1404890260,6830,6830,6830,6830,0
20250213,154500,1404890260,6830,6830,6830,6830,0
20250213,154400,1404890260,6830,6830,6830,6830,0
20250213,154300,1404890260,6830,6830,6830,6830,0
20250213,154200,1404890260,6830,6830,6830,6830,0
20250213,154100,1404890260,6830,6830,6830,6830,0
20250213,154000,1404890260,6830,6830,6830,6830,0
20250213,153900,1404890260,6830,6830,6830,6830,0
20250213,153800,1404890260,6830,6830,6830,6830,0
20250213,153700,1404890260,6830,6830,6830,6830,0
20250213,153600,1404890260,6830,6830,6830,6830,1519
20250213,153500,1404890260,6830,6830,6830,6830,0
20250213,153400,1404890260,6830,6830,6830,6830,0
20250213,153300,1404890260,6830,6830,6830,6830,0
20250213,153200,1404890260,6830,6830,6830,6830,0
20250213,153100,1404890260,6830,6830,6830,6830,0
20250213,153000,1404890260,6830,6830,6830,6830,1519
20250213,152900,1394515490,6840,6840,6840,6840,0
20250213,152800,1394515490,6840,6840,6840,6840,0
20250213,152700,1394515490,6840,6840,6840,6840,0
20250213,152600,1394515490,6840,6840,6840,6840,0
20250213,152500,1394515490,6840,6840,6840,6840,0
20250213,152400,1394515490,6840,6840,6840,6840,0
20250213,152300,1394515490,6840,6840,6840,6840,0
20250213,152200,1394515490,6840,6840,6840,6840,0
20250213,152100,1394515490,6840,6840,6840,6840,0
20250213,152000,1394515490,6840,6840,6840,6840,0
20250213,151900,1394515490,6840,6850,6850,6840,513
20250213,151800,1391006440,6840,6840,6840,6840,0
20250213,151700,1391006440,6840,6830,6840,6830,342
20250213,151600,1388667480,6840,6840,6840,6840,277
20250213,151500,1386772800,6840,6840,6840,6840,103
20250213,151400,1386068280,6850,6850,6850,6850,216
20250213,151300,1384588680,6860,6860,6860,6860,0
20250213,151200,1384588680,6860,6840,6860,6840,957
20250213,151100,1378036920,6840,6840,6850,6840,333
20250213,151000,1375759180,6850,6850,6850,6850,0
20250213,150900,1375759180,6850,6850,6850,6850,0
20250213,150800,1375759180,6850,6850,6850,6810,1160
20250213,150700,1367844980,6810,6820,6820,6810,400
20250213,150600,1365120780,6820,6820,6820,6820,1
20250213,150500,1365113960,6820,6820,6820,6820,500
20250213,150400,1361703960,6820,6820,6820,6820,0
20250213,150300,1361703960,6820,6820,6820,6820,2
20250213,150200,1361690320,6820,6820,6820,6820,400
20250213,150100,1358962320,6820,6820,6820,6820,209
20250213,150000,1357536940,6830,6830,6830,6830,1960
20250213,145900,1344150140,6830,6840,6850,6830,566
20250213,145800,1340278600,6850,6850,6850,6850,0
20250213,145700,1340278600,6850,6850,6850,6850,100
20250213,145600,1339593600,6860,6860,6860,6860,76
20250213,145500,1339072240,6860,6850,6860,6850,141
20250213,145400,1338105480,6850,6850,6850,6850,50
20250213,145300,1337762980,6850,6850,6850,6850,146
20250213,145200,1336762880,6840,6860,6860,6840,1541
20250213,145100,1326201640,6850,6850,6860,6850,234
20250213,145000,1324596730,6850,6840,6850,6840,508
20250213,144900,1321121440,6850,6850,6850,6850,579
20250213,144800,1317155290,6860,6860,6860,6860,856
20250213,144700,1311283130,6850,6850,6850,6850,121
20250213,144600,1310454280,6860,6860,6860,6860,0
20250213,144500,1310454280,6860,6830,6860,6830,317
20250213,144400,1308279990,6850,6850,6850,6850,1
20250213,144300,1308273140,6850,6850,6850,6850,100
20250213,144200,1307588140,6850,6850,6850,6850,0
20250213,144100,1307588140,6850,6850,6850,6850,8
20250213,144000,1307533340,6850,6850,6850,6850,1528
20250213,143900,1297066540,6860,6860,6860,6860,0
20250213,143800,1297066540,6860,6860,6860,6860,3
20250213,143700,1297045960,6850,6850,6850,6850,2
20250213,143600,1297032260,6840,6840,6840,6840,0
20250213,143500,1297032260,6840,6840,6840,6840,0
20250213,143400,1297032260,6840,6840,6840,6840,432
20250213,143300,1294077380,6850,6860,6860,6850,171
20250213,143200,1292905930,6870,6870,6870,6870,0
20250213,143100,1292905930,6870,6870,6870,6870,5
20250213,143000,1292871580,6850,6850,6850,6850,0
20250213,142900,1292871580,6850,6850,6850,6850,84
20250213,142800,1292296180,6850,6850,6850,6850,0
20250213,142700,1292296180,6850,6850,6850,6850,0
20250213,142600,1292296180,6850,6850,6850,6850,2
20250213,142500,1292282480,6850,6850,6850,6850,0
20250213,142400,1292282480,6850,6850,6850,6850,0
20250213,142300,1292282480,6850,6850,6850,6850,48
20250213,142200,1291953680,6870,6870,6870,6870,0
20250213,142100,1291953680,6870,6870,6870,6870,0
20250213,142000,1291953680,6870,6860,6870,6860,160
20250213,141900,1290855480,6860,6860,6860,6860,0
20250213,141800,1290855480,6860,6860,6860,6860,309
20250213,141700,1288735740,6860,6860,6870,6860,252
20250213,141600,1287007000,6840,6840,6840,6840,0
20250213,141500,1287007000,6840,6840,6840,6840,134
20250213,141400,1286090440,6840,6840,6840,6840,0
20250213,141300,1286090440,6840,6840,6840,6840,1
20250213,141200,1286083600,6840,6840,6840,6840,0
20250213,141100,1286083600,6840,6840,6840,6840,103
20250213,141000,1285379080,6840,6840,6840,6840,1
20250213,140900,1285372240,6820,6820,6820,6820,0
20250213,140800,1285372240,6820,6860,6860,6820,300
20250213,140700,1283319510,6860,6860,6860,6860,465
20250213,140600,1280129610,6860,6870,6870,6860,751
20250213,140500,1274970500,6870,6860,6870,6860,484
20250213,140400,1271645430,6860,6860,6860,6860,1474
20250213,140300,1261533790,6850,6850,6850,6850,0
20250213,140200,1261533790,6850,6850,6850,6850,301
20250213,140100,1259471940,6870,6870,6870,6870,20
20250213,140000,1259334540,6870,6860,6870,6860,180
20250213,135900,1258099000,6860,6860,6860,6860,10
20250213,135800,1258030400,6860,6870,6870,6850,428
20250213,135700,1255094150,6860,6860,6860,6860,311
20250213,135600,1252960690,6870,6850,6870,6850,196
20250213,135500,1251616330,6850,6850,6850,6850,0
20250213,135400,1251616330,6850,6850,6850,6850,7
20250213,135300,1251568380,6850,6860,6870,6850,83
20250213,135200,1250999020,6860,6860,6860,6860,0
20250213,135100,1250999020,6860,6860,6860,6860,100
20250213,135000,1250313020,6860,6860,6860,6860,0
20250213,134900,1250313020,6860,6860,6860,6860,250
20250213,134800,1248598020,6860,6860,6860,6860,463
20250213,134700,1245421840,6860,6840,6860,6840,3
20250213,134600,1245401280,6840,6860,6860,6840,3
20250213,134500,1245380720,6860,6880,6880,6800,15217
20250213,134400,1141581440,6890,6870,6890,6870,10
20250213,134300,1141512640,6870,6880,6880,6870,1050
20250213,134200,1134289140,6890,6890,6890,6890,0
20250213,134100,1134289140,6890,6890,6890,6890,1
20250213,134000,1134282250,6890,6880,6890,6880,1018
20250213,133900,1127275230,6880,6880,6880,6880,1177
20250213,133800,1119177470,6880,6880,6880,6880,0
20250213,133700,1119177470,6880,6880,6880,6870,549
20250213,133600,1115400700,6880,6880,6880,6880,739
20250213,133500,1110316380,6880,6880,6880,6880,280
20250213,133400,1108389980,6880,6880,6880,6880,0
20250213,133300,1108389980,6880,6880,6880,6880,683
20250213,133200,1103690940,6880,6880,6880,6880,150
20250213,133100,1102658940,6880,6880,6880,6880,40
20250213,133000,1102383740,6880,6880,6880,6880,700
20250213,132900,1097567740,6880,6870,6880,6870,2
20250213,132800,1097553990,6870,6870,6870,6870,578
20250213,132700,1093583130,6870,6870,6870,6870,0
20250213,132600,1093583130,6870,6870,6870,6870,52
20250213,132500,1093225890,6860,6860,6860,6860,2
20250213,132400,1093212170,6860,6860,6860,6860,0
20250213,132300,1093212170,6860,6860,6860,6860,586
20250213,132200,1089192210,6860,6860,6860,6860,268
20250213,132100,1087353730,6860,6860,6860,6860,37
20250213,132000,1087099910,6860,6860,6860,6860,118
20250213,131900,1086290430,6870,6870,6870,6870,0
20250213,131800,1086290430,6870,6860,6870,6860,312
20250213,131700,1084149110,6850,6850,6850,6850,475
20250213,131600,1080895360,6870,6870,6870,6870,1
20250213,131500,1080888490,6870,6870,6870,6870,0
20250213,131400,1080888490,6870,6870,6870,6870,0
20250213,131300,1080888490,6870,6870,6870,6870,0
20250213,131200,1080888490,6870,6870,6870,6870,0
20250213,131100,1080888490,6870,6860,6870,6860,349
20250213,131000,1078493630,6860,6860,6860,6860,581
20250213,130900,1074507970,6860,6870,6870,6860,589
20250213,130800,1070466930,6870,6870,6870,6870,0
20250213,130700,1070466930,6870,6870,6880,6870,885
20250213,130600,1064386300,6870,6870,6870,6870,0
20250213,130500,1064386300,6870,6870,6870,6870,0
20250213,130400,1064386300,6870,6860,6870,6860,124
20250213,130300,1063534890,6860,6870,6870,6860,208
20250213,130200,1062107210,6860,6860,6860,6860,0
20250213,130100,1062107210,6860,6860,6860,6860,314
20250213,130000,1059953170,6860,6860,6860,6860,0
20250213,125900,1059953170,6860,6860,6860,6860,400
20250213,125800,1057209170,6860,6860,6860,6860,1
20250213,125700,1057202310,6860,6860,6860,6860,0
20250213,125600,1057202310,6860,6870,6870,6860,1000
20250213,125500,1050339810,6880,6880,6880,6880,0
20250213,125400,1050339810,6880,6880,6880,6880,0
20250213,125300,1050339810,6880,6880,6880,6880,0
20250213,125200,1050339810,6880,6880,6890,6880,1933
20250213,125100,1037021910,6860,6860,6860,6860,0
20250213,125000,1037021910,6860,6860,6860,6860,200
20250213,124900,1035649910,6860,6860,6860,6860,1
20250213,124800,1035643050,6860,6860,6860,6860,0
20250213,124700,1035643050,6860,6860,6860,6860,0
20250213,124600,1035643050,6860,6860,6860,6860,0
20250213,124500,1035643050,6860,6860,6860,6860,0
20250213,124400,1035643050,6860,6860,6860,6860,17
20250213,124300,1035526430,6860,6860,6860,6860,100
20250213,124200,1034840430,6890,6890,6890,6890,0
20250213,124100,1034840430,6890,6890,6890,6890,50
20250213,124000,1034495930,6860,6860,6860,6860,0
20250213,123900,1034495930,6860,6860,6860,6860,0
20250213,123800,1034495930,6860,6860,6860,6860,700
20250213,123700,1029693930,6870,6870,6870,6870,75
20250213,123600,1029178680,6890,6890,6890,6890,48
20250213,123500,1028847960,6870,6870,6870,6870,408
20250213,123400,1026045000,6880,6880,6880,6880,0
20250213,123300,1026045000,6880,6880,6880,6880,0
20250213,123200,1026045000,6880,6880,6880,6880,240
20250213,123100,1024393800,6880,6880,6880,6880,0
20250213,123000,1024393800,6880,6880,6880,6880,10
20250213,122900,1024325000,6880,6880,6880,6880,2
20250213,122800,1024311240,6870,6870,6870,6870,0
20250213,122700,1024311240,6870,6870,6870,6870,0
20250213,122600,1024311240,6870,6870,6870,6870,124
20250213,122500,1023459360,6880,6880,6880,6880,0
20250213,122400,1023459360,6880,6890,6900,6880,172
20250213,122300,1022275490,6880,6880,6880,6880,212
20250213,122200,1020816930,6900,6900,6900,6900,1
20250213,122100,1020810030,6890,6890,6890,6890,1
20250213,122000,1020803140,6870,6890,6890,6870,380
20250213,121900,1018188540,6900,6900,6900,6900,5
20250213,121800,1018154040,6900,6890,6900,6890,26
20250213,121700,1017974890,6900,6900,6900,6900,55
20250213,121600,1017595390,6890,6890,6890,6890,0
20250213,121500,1017595390,6890,6890,6890,6890,0
20250213,121400,1017595390,6890,6900,6900,6890,871
20250213,121300,1011585500,6900,6900,6900,6900,1
20250213,121200,1011578600,6900,6900,6900,6900,0
20250213,121100,1011578600,6900,6900,6900,6900,10
20250213,121000,1011509600,6880,6880,6880,6880,52
20250213,120900,1011151840,6890,6890,6890,6890,100
20250213,120800,1010462840,6890,6900,6900,6890,1146
20250213,120700,1002555490,6900,6890,6900,6890,320
20250213,120600,1000349590,6890,6890,6890,6890,543
20250213,120500,996608320,6880,6890,6890,6880,21
20250213,120400,996463730,6870,6870,6870,6870,138
20250213,120300,995515670,6870,6870,6870,6870,0
20250213,120200,995515670,6870,6870,6870,6870,2
20250213,120100,995501930,6870,6870,6870,6870,0
20250213,120000,995501930,6870,6880,6880,6870,144
20250213,115900,994511350,6890,6890,6890,6890,132
20250213,115800,993601870,6890,6890,6890,6890,1
20250213,115700,993594980,6900,6900,6900,6900,0
20250213,115600,993594980,6900,6890,6900,6890,155
20250213,115500,992525760,6890,6900,6910,6890,1621
20250213,115400,981356100,6900,6900,6900,6890,1221
20250213,115300,972932000,6890,6870,6890,6850,2094
20250213,115200,958522880,6880,6860,6880,6850,102
20250213,115100,957823880,6850,6880,6880,6850,23
20250213,115000,957666240,6850,6880,6880,6850,25
20250213,114900,957494810,6880,6860,6880,6840,1388
20250213,114800,947968930,6840,6840,6840,6840,194
20250213,114700,946641970,6860,6860,6860,6860,0
20250213,114600,946641970,6860,6860,6860,6860,0
20250213,114500,946641970,6860,6840,6860,6840,52
20250213,114400,946285290,6840,6840,6840,6840,0
20250213,114300,946285290,6840,6840,6840,6840,0
20250213,114200,946285290,6840,6840,6840,6840,0
20250213,114100,946285290,6840,6840,6840,6840,0
20250213,114000,946285290,6840,6840,6840,6840,0
20250213,113900,946285290,6840,6850,6850,6840,74
20250213,113800,945778400,6850,6850,6850,6850,0
20250213,113700,945778400,6850,6860,6860,6850,291
20250213,113600,943782290,6860,6860,6860,6860,10
20250213,113500,943713690,6860,6860,6860,6860,40
20250213,113400,943439290,6830,6830,6830,6830,0
20250213,113300,943439290,6830,6830,6830,6830,0
20250213,113200,943439290,6830,6830,6830,6830,300
20250213,113100,941390290,6830,6840,6840,6830,100
20250213,113000,940706530,6840,6840,6840,6840,0
20250213,112900,940706530,6840,6840,6840,6840,0
20250213,112800,940706530,6840,6840,6840,6840,425
20250213,112700,937799530,6850,6850,6850,6850,88
20250213,112600,937196730,6850,6850,6850,6850,1
20250213,112500,937189880,6840,6840,6840,6840,0
20250213,112400,937189880,6840,6840,6840,6840,22
20250213,112300,937039400,6860,6860,6860,6860,30
20250213,112200,936833600,6860,6860,6860,6860,0
20250213,112100,936833600,6860,6860,6860,6860,0
20250213,112000,936833600,6860,6860,6860,6860,16
20250213,111900,936723840,6830,6830,6830,6830,0
20250213,111800,936723840,6830,6830,6830,6830,50
20250213,111700,936382340,6860,6860,6860,6860,0
20250213,111600,936382340,6860,6860,6860,6860,50
20250213,111500,936039340,6860,6860,6860,6860,100
20250213,111400,935353340,6860,6860,6860,6860,0
20250213,111300,935353340,6860,6860,6860,6860,109
20250213,111200,934605600,6860,6860,6860,6860,70
20250213,111100,934125400,6830,6850,6850,6830,383
20250213,111000,931506680,6850,6850,6850,6850,188
20250213,110900,930218880,6840,6840,6840,6840,20
20250213,110800,930082080,6840,6840,6840,6840,1
20250213,110700,930075240,6850,6850,6850,6850,0
20250213,110600,930075240,6850,6830,6850,6830,348
20250213,110500,927695900,6850,6850,6850,6850,0
20250213,110400,927695900,6850,6850,6850,6850,11
20250213,110300,927620550,6850,6850,6850,6850,0
20250213,110200,927620550,6850,6850,6850,6850,563
20250213,110100,923764000,6830,6840,6840,6830,587
20250213,110000,919754250,6840,6840,6840,6840,200
20250213,105900,918386250,6850,6850,6850,6850,9
20250213,105800,918324600,6860,6860,6860,6860,0
20250213,105700,918324600,6860,6860,6860,6860,0
20250213,105600,918324600,6860,6860,6860,6860,0
20250213,105500,918324600,6860,6860,6860,6860,48
20250213,105400,917995320,6860,6860,6860,6860,1
20250213,105300,917988460,6840,6840,6840,6840,0
20250213,105200,917988460,6840,6840,6840,6840,387
20250213,105100,915341380,6870,6870,6870,6870,0
20250213,105000,915341380,6870,6870,6870,6870,0
20250213,104900,915341380,6870,6870,6870,6870,30
20250213,104800,915135280,6870,6830,6870,6830,103
20250213,104700,914431700,6830,6830,6830,6830,538
20250213,104600,910757160,6840,6840,6840,6840,1
20250213,104500,910750320,6830,6860,6860,6830,1553
20250213,104400,900136390,6860,6860,6860,6860,78
20250213,104300,899601310,6860,6860,6860,6860,0
20250213,104200,899601310,6860,6850,6860,6850,93
20250213,104100,898963710,6850,6830,6850,6830,4
20250213,104000,898936330,6850,6850,6850,6850,206
20250213,103900,897525230,6850,6850,6850,6850,0
20250213,103800,897525230,6850,6830,6850,6830,2
20250213,103700,897511550,6850,6850,6850,6850,0
20250213,103600,897511550,6850,6840,6850,6840,503
20250213,103500,894070940,6840,6840,6840,6840,0
20250213,103400,894070940,6840,6840,6840,6840,0
20250213,103300,894070940,6840,6840,6840,6840,4
20250213,103200,894043580,6840,6840,6840,6840,27
20250213,103100,893858900,6830,6840,6840,6830,32
20250213,103000,893640040,6830,6830,6830,6830,285
20250213,102900,891693490,6830,6830,6830,6830,33
20250213,102800,891468100,6840,6840,6840,6840,7
20250213,102700,891420220,6830,6840,6840,6830,431
20250213,102600,888475690,6840,6840,6840,6840,0
20250213,102500,888475690,6840,6840,6840,6840,1157
20250213,102400,880561810,6850,6850,6850,6850,1
20250213,102300,880554960,6830,6830,6830,6830,0
20250213,102200,880554960,6830,6830,6830,6830,1
20250213,102100,880548130,6830,6830,6830,6830,0
20250213,102000,880548130,6830,6830,6830,6830,570
20250213,101900,876655030,6830,6830,6830,6830,430
20250213,101800,873718130,6830,6830,6830,6830,0
20250213,101700,873718130,6830,6830,6830,6830,12
20250213,101600,873636170,6830,6830,6830,6830,217
20250213,101500,872154060,6850,6830,6850,6830,354
20250213,101400,869730160,6830,6840,6840,6830,896
20250213,101300,863610200,6840,6840,6840,6840,0
20250213,101200,863610200,6840,6870,6870,6840,1776
20250213,101100,851444070,6860,6860,6860,6860,0
20250213,101000,851444070,6860,6870,6870,6860,101
20250213,100900,850750210,6860,6860,6860,6860,439
20250213,100800,847738670,6860,6860,6860,6860,183
20250213,100700,846483290,6870,6860,6870,6860,201
20250213,100600,845104420,6870,6870,6870,6870,294
20250213,100500,843084640,6870,6870,6870,6860,293
20250213,100400,841072350,6870,6870,6870,6870,2
20250213,100300,841058610,6840,6840,6840,6840,150
20250213,100200,840032610,6840,6840,6840,6840,105
20250213,100100,839314410,6850,6840,6860,6840,673
20250213,100000,834706000,6840,6840,6840,6840,941
20250213,095900,828269560,6840,6840,6840,6840,104
20250213,095800,827558200,6840,6850,6850,6840,1200
20250213,095700,819350110,6850,6850,6850,6850,0
20250213,095600,819350110,6850,6860,6860,6850,181
20250213,095500,818110140,6860,6860,6860,6860,200
20250213,095400,816738140,6860,6890,6890,6860,729
20250213,095300,811725500,6890,6900,6900,6890,254
20250213,095200,809974940,6890,6890,6890,6890,255
20250213,095100,808217990,6890,6850,6890,6850,213
20250213,095000,806751380,6900,6860,6900,6860,266
20250213,094900,804926430,6860,6890,6890,6860,244
20250213,094800,803251090,6860,6880,6880,6860,488
20250213,094700,799900990,6910,6890,6910,6890,3794
20250213,094600,773716610,6890,6880,6890,6870,130
20250213,094500,772822210,6870,6870,6890,6860,1005
20250213,094400,765912680,6860,6870,6870,6860,883
20250213,094300,759853700,6870,6870,6870,6870,291
20250213,094200,757854530,6870,6860,6870,6860,114
20250213,094100,757071470,6860,6860,6860,6860,162
20250213,094000,755960150,6860,6870,6870,6860,3
20250213,093900,755939550,6860,6870,6880,6860,1984
20250213,093800,742322710,6870,6850,6870,6850,548
20250213,093700,738563400,6860,6840,6860,6840,133
20250213,093600,737651220,6840,6830,6850,6830,1640
20250213,093500,726430310,6820,6830,6830,6820,958
20250213,093400,719895880,6830,6840,6840,6810,1563
20250213,093300,709234030,6840,6840,6850,6810,2836
20250213,093200,689873860,6840,6870,6880,6840,5882
20250213,093100,649593960,6870,6900,6900,6870,800
20250213,093000,644090900,6870,6880,6900,6850,4680
20250213,092900,611934970,6890,6890,6890,6880,993
20250213,092800,605093290,6900,6900,6930,6860,2380
20250213,092700,588685500,6910,6940,6940,6900,824
20250213,092600,582991010,6950,6940,6950,6920,2086
20250213,092500,568520860,6940,6930,6940,6930,4266
20250213,092400,538928310,6930,6930,6930,6930,685
20250213,092300,534181260,6900,6920,6940,6900,5243
20250213,092200,497904330,6920,6910,6920,6900,2089
20250213,092100,483456890,6920,6920,6940,6900,2462
20250213,092000,466422550,6930,6940,6950,6920,1988
20250213,091900,452652500,6920,6940,6950,6920,2752
20250213,091800,433548690,6940,6910,6940,6910,6545
20250213,091700,388160630,6950,6930,6950,6900,7269
20250213,091600,337768120,6920,6890,6920,6890,3076
20250213,091500,316514590,6910,6900,6920,6900,2179
20250213,091400,301458380,6880,6870,6920,6870,11398
20250213,091300,222873280,6880,6880,6890,6840,3287
20250213,091200,200336850,6880,6860,6880,6850,3125
20250213,091100,178863000,6860,6870,6870,6850,341
20250213,091000,176525140,6870,6860,6870,6850,1622
20250213,090900,165398600,6850,6850,6850,6840,1827
20250213,090800,152888720,6850,6850,6860,6840,1176
20250213,090700,144823470,6840,6830,6850,6830,713
20250213,090600,139944610,6850,6800,6850,6800,273
20250213,090500,138078190,6800,6760,6830,6760,292
20250213,090400,136095470,6760,6800,6800,6760,2209
20250213,090300,121144970,6800,6830,6840,6800,5337
20250213,090200,84764050,6850,6860,6860,6830,2353
20250213,090100,68646890,6850,6890,6900,6850,4179
20250213,090000,39887090,6890,6830,6890,6800,5822
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183600 1404890260 6830 6830 6830 6830 1519
3 20250213 183500 1404890260 6830 6830 6830 6830 0
4 20250213 183400 1404890260 6830 6830 6830 6830 0
5 20250213 183300 1404890260 6830 6830 6830 6830 0
6 20250213 183200 1404890260 6830 6830 6830 6830 0
7 20250213 183100 1404890260 6830 6830 6830 6830 0
8 20250213 183000 1404890260 6830 6830 6830 6830 0
9 20250213 182900 1404890260 6830 6830 6830 6830 0
10 20250213 182800 1404890260 6830 6830 6830 6830 0
11 20250213 182700 1404890260 6830 6830 6830 6830 0
12 20250213 182600 1404890260 6830 6830 6830 6830 0
13 20250213 182500 1404890260 6830 6830 6830 6830 0
14 20250213 182400 1404890260 6830 6830 6830 6830 0
15 20250213 182300 1404890260 6830 6830 6830 6830 0
16 20250213 182200 1404890260 6830 6830 6830 6830 0
17 20250213 182100 1404890260 6830 6830 6830 6830 0
18 20250213 182000 1404890260 6830 6830 6830 6830 0
19 20250213 181900 1404890260 6830 6830 6830 6830 0
20 20250213 181800 1404890260 6830 6830 6830 6830 0
21 20250213 181700 1404890260 6830 6830 6830 6830 0
22 20250213 181600 1404890260 6830 6830 6830 6830 0
23 20250213 181500 1404890260 6830 6830 6830 6830 0
24 20250213 181400 1404890260 6830 6830 6830 6830 0
25 20250213 181300 1404890260 6830 6830 6830 6830 0
26 20250213 181200 1404890260 6830 6830 6830 6830 0
27 20250213 181100 1404890260 6830 6830 6830 6830 0
28 20250213 181000 1404890260 6830 6830 6830 6830 0
29 20250213 180900 1404890260 6830 6830 6830 6830 0
30 20250213 180800 1404890260 6830 6830 6830 6830 0
31 20250213 180700 1404890260 6830 6830 6830 6830 0
32 20250213 180600 1404890260 6830 6830 6830 6830 1519
33 20250213 180500 1404890260 6830 6830 6830 6830 0
34 20250213 180400 1404890260 6830 6830 6830 6830 0
35 20250213 180300 1404890260 6830 6830 6830 6830 0
36 20250213 180200 1404890260 6830 6830 6830 6830 0
37 20250213 180100 1404890260 6830 6830 6830 6830 0
38 20250213 180000 1404890260 6830 6830 6830 6830 0
39 20250213 175900 1404890260 6830 6830 6830 6830 0
40 20250213 175800 1404890260 6830 6830 6830 6830 0
41 20250213 175700 1404890260 6830 6830 6830 6830 0
42 20250213 175600 1404890260 6830 6830 6830 6830 0
43 20250213 175500 1404890260 6830 6830 6830 6830 0
44 20250213 175400 1404890260 6830 6830 6830 6830 0
45 20250213 175300 1404890260 6830 6830 6830 6830 0
46 20250213 175200 1404890260 6830 6830 6830 6830 0
47 20250213 175100 1404890260 6830 6830 6830 6830 0
48 20250213 175000 1404890260 6830 6830 6830 6830 0
49 20250213 174900 1404890260 6830 6830 6830 6830 0
50 20250213 174800 1404890260 6830 6830 6830 6830 0
51 20250213 174700 1404890260 6830 6830 6830 6830 0
52 20250213 174600 1404890260 6830 6830 6830 6830 0
53 20250213 174500 1404890260 6830 6830 6830 6830 0
54 20250213 174400 1404890260 6830 6830 6830 6830 0
55 20250213 174300 1404890260 6830 6830 6830 6830 0
56 20250213 174200 1404890260 6830 6830 6830 6830 0
57 20250213 174100 1404890260 6830 6830 6830 6830 0
58 20250213 174000 1404890260 6830 6830 6830 6830 0
59 20250213 173900 1404890260 6830 6830 6830 6830 0
60 20250213 173800 1404890260 6830 6830 6830 6830 0
61 20250213 173700 1404890260 6830 6830 6830 6830 0
62 20250213 173600 1404890260 6830 6830 6830 6830 1519
63 20250213 173500 1404890260 6830 6830 6830 6830 0
64 20250213 173400 1404890260 6830 6830 6830 6830 0
65 20250213 173300 1404890260 6830 6830 6830 6830 0
66 20250213 173200 1404890260 6830 6830 6830 6830 0
67 20250213 173100 1404890260 6830 6830 6830 6830 0
68 20250213 173000 1404890260 6830 6830 6830 6830 0
69 20250213 172900 1404890260 6830 6830 6830 6830 0
70 20250213 172800 1404890260 6830 6830 6830 6830 0
71 20250213 172700 1404890260 6830 6830 6830 6830 0
72 20250213 172600 1404890260 6830 6830 6830 6830 0
73 20250213 172500 1404890260 6830 6830 6830 6830 0
74 20250213 172400 1404890260 6830 6830 6830 6830 0
75 20250213 172300 1404890260 6830 6830 6830 6830 0
76 20250213 172200 1404890260 6830 6830 6830 6830 0
77 20250213 172100 1404890260 6830 6830 6830 6830 0
78 20250213 172000 1404890260 6830 6830 6830 6830 0
79 20250213 171900 1404890260 6830 6830 6830 6830 0
80 20250213 171800 1404890260 6830 6830 6830 6830 0
81 20250213 171700 1404890260 6830 6830 6830 6830 0
82 20250213 171600 1404890260 6830 6830 6830 6830 0
83 20250213 171500 1404890260 6830 6830 6830 6830 0
84 20250213 171400 1404890260 6830 6830 6830 6830 0
85 20250213 171300 1404890260 6830 6830 6830 6830 0
86 20250213 171200 1404890260 6830 6830 6830 6830 0
87 20250213 171100 1404890260 6830 6830 6830 6830 0
88 20250213 171000 1404890260 6830 6830 6830 6830 0
89 20250213 170900 1404890260 6830 6830 6830 6830 0
90 20250213 170800 1404890260 6830 6830 6830 6830 0
91 20250213 170700 1404890260 6830 6830 6830 6830 0
92 20250213 170600 1404890260 6830 6830 6830 6830 1519
93 20250213 170500 1404890260 6830 6830 6830 6830 0
94 20250213 170400 1404890260 6830 6830 6830 6830 0
95 20250213 170300 1404890260 6830 6830 6830 6830 0
96 20250213 170200 1404890260 6830 6830 6830 6830 0
97 20250213 170100 1404890260 6830 6830 6830 6830 0
98 20250213 170000 1404890260 6830 6830 6830 6830 0
99 20250213 165900 1404890260 6830 6830 6830 6830 0
100 20250213 165800 1404890260 6830 6830 6830 6830 0
101 20250213 165700 1404890260 6830 6830 6830 6830 0
102 20250213 165600 1404890260 6830 6830 6830 6830 0
103 20250213 165500 1404890260 6830 6830 6830 6830 0
104 20250213 165400 1404890260 6830 6830 6830 6830 0
105 20250213 165300 1404890260 6830 6830 6830 6830 0
106 20250213 165200 1404890260 6830 6830 6830 6830 0
107 20250213 165100 1404890260 6830 6830 6830 6830 0
108 20250213 165000 1404890260 6830 6830 6830 6830 0
109 20250213 164900 1404890260 6830 6830 6830 6830 0
110 20250213 164800 1404890260 6830 6830 6830 6830 0
111 20250213 164700 1404890260 6830 6830 6830 6830 0
112 20250213 164600 1404890260 6830 6830 6830 6830 0
113 20250213 164500 1404890260 6830 6830 6830 6830 0
114 20250213 164400 1404890260 6830 6830 6830 6830 0
115 20250213 164300 1404890260 6830 6830 6830 6830 0
116 20250213 164200 1404890260 6830 6830 6830 6830 0
117 20250213 164100 1404890260 6830 6830 6830 6830 0
118 20250213 164000 1404890260 6830 6830 6830 6830 0
119 20250213 163900 1404890260 6830 6830 6830 6830 0
120 20250213 163800 1404890260 6830 6830 6830 6830 0
121 20250213 163700 1404890260 6830 6830 6830 6830 0
122 20250213 163600 1404890260 6830 6830 6830 6830 1519
123 20250213 163500 1404890260 6830 6830 6830 6830 0
124 20250213 163400 1404890260 6830 6830 6830 6830 0
125 20250213 163300 1404890260 6830 6830 6830 6830 0
126 20250213 163200 1404890260 6830 6830 6830 6830 0
127 20250213 163100 1404890260 6830 6830 6830 6830 0
128 20250213 163000 1404890260 6830 6830 6830 6830 0
129 20250213 162900 1404890260 6830 6830 6830 6830 0
130 20250213 162800 1404890260 6830 6830 6830 6830 0
131 20250213 162700 1404890260 6830 6830 6830 6830 0
132 20250213 162600 1404890260 6830 6830 6830 6830 0
133 20250213 162500 1404890260 6830 6830 6830 6830 0
134 20250213 162400 1404890260 6830 6830 6830 6830 0
135 20250213 162300 1404890260 6830 6830 6830 6830 0
136 20250213 162200 1404890260 6830 6830 6830 6830 0
137 20250213 162100 1404890260 6830 6830 6830 6830 0
138 20250213 162000 1404890260 6830 6830 6830 6830 0
139 20250213 161900 1404890260 6830 6830 6830 6830 0
140 20250213 161800 1404890260 6830 6830 6830 6830 0
141 20250213 161700 1404890260 6830 6830 6830 6830 0
142 20250213 161600 1404890260 6830 6830 6830 6830 0
143 20250213 161500 1404890260 6830 6830 6830 6830 0
144 20250213 161400 1404890260 6830 6830 6830 6830 0
145 20250213 161300 1404890260 6830 6830 6830 6830 0
146 20250213 161200 1404890260 6830 6830 6830 6830 0
147 20250213 161100 1404890260 6830 6830 6830 6830 0
148 20250213 161000 1404890260 6830 6830 6830 6830 0
149 20250213 160900 1404890260 6830 6830 6830 6830 0
150 20250213 160800 1404890260 6830 6830 6830 6830 0
151 20250213 160700 1404890260 6830 6830 6830 6830 0
152 20250213 160600 1404890260 6830 6830 6830 6830 1519
153 20250213 160500 1404890260 6830 6830 6830 6830 0
154 20250213 160400 1404890260 6830 6830 6830 6830 0
155 20250213 160300 1404890260 6830 6830 6830 6830 0
156 20250213 160200 1404890260 6830 6830 6830 6830 0
157 20250213 160100 1404890260 6830 6830 6830 6830 0
158 20250213 160000 1404890260 6830 6830 6830 6830 0
159 20250213 155900 1404890260 6830 6830 6830 6830 0
160 20250213 155800 1404890260 6830 6830 6830 6830 0
161 20250213 155700 1404890260 6830 6830 6830 6830 0
162 20250213 155600 1404890260 6830 6830 6830 6830 0
163 20250213 155500 1404890260 6830 6830 6830 6830 0
164 20250213 155400 1404890260 6830 6830 6830 6830 0
165 20250213 155300 1404890260 6830 6830 6830 6830 0
166 20250213 155200 1404890260 6830 6830 6830 6830 0
167 20250213 155100 1404890260 6830 6830 6830 6830 0
168 20250213 155000 1404890260 6830 6830 6830 6830 0
169 20250213 154900 1404890260 6830 6830 6830 6830 0
170 20250213 154800 1404890260 6830 6830 6830 6830 0
171 20250213 154700 1404890260 6830 6830 6830 6830 0
172 20250213 154600 1404890260 6830 6830 6830 6830 0
173 20250213 154500 1404890260 6830 6830 6830 6830 0
174 20250213 154400 1404890260 6830 6830 6830 6830 0
175 20250213 154300 1404890260 6830 6830 6830 6830 0
176 20250213 154200 1404890260 6830 6830 6830 6830 0
177 20250213 154100 1404890260 6830 6830 6830 6830 0
178 20250213 154000 1404890260 6830 6830 6830 6830 0
179 20250213 153900 1404890260 6830 6830 6830 6830 0
180 20250213 153800 1404890260 6830 6830 6830 6830 0
181 20250213 153700 1404890260 6830 6830 6830 6830 0
182 20250213 153600 1404890260 6830 6830 6830 6830 1519
183 20250213 153500 1404890260 6830 6830 6830 6830 0
184 20250213 153400 1404890260 6830 6830 6830 6830 0
185 20250213 153300 1404890260 6830 6830 6830 6830 0
186 20250213 153200 1404890260 6830 6830 6830 6830 0
187 20250213 153100 1404890260 6830 6830 6830 6830 0
188 20250213 153000 1404890260 6830 6830 6830 6830 1519
189 20250213 152900 1394515490 6840 6840 6840 6840 0
190 20250213 152800 1394515490 6840 6840 6840 6840 0
191 20250213 152700 1394515490 6840 6840 6840 6840 0
192 20250213 152600 1394515490 6840 6840 6840 6840 0
193 20250213 152500 1394515490 6840 6840 6840 6840 0
194 20250213 152400 1394515490 6840 6840 6840 6840 0
195 20250213 152300 1394515490 6840 6840 6840 6840 0
196 20250213 152200 1394515490 6840 6840 6840 6840 0
197 20250213 152100 1394515490 6840 6840 6840 6840 0
198 20250213 152000 1394515490 6840 6840 6840 6840 0
199 20250213 151900 1394515490 6840 6850 6850 6840 513
200 20250213 151800 1391006440 6840 6840 6840 6840 0
201 20250213 151700 1391006440 6840 6830 6840 6830 342
202 20250213 151600 1388667480 6840 6840 6840 6840 277
203 20250213 151500 1386772800 6840 6840 6840 6840 103
204 20250213 151400 1386068280 6850 6850 6850 6850 216
205 20250213 151300 1384588680 6860 6860 6860 6860 0
206 20250213 151200 1384588680 6860 6840 6860 6840 957
207 20250213 151100 1378036920 6840 6840 6850 6840 333
208 20250213 151000 1375759180 6850 6850 6850 6850 0
209 20250213 150900 1375759180 6850 6850 6850 6850 0
210 20250213 150800 1375759180 6850 6850 6850 6810 1160
211 20250213 150700 1367844980 6810 6820 6820 6810 400
212 20250213 150600 1365120780 6820 6820 6820 6820 1
213 20250213 150500 1365113960 6820 6820 6820 6820 500
214 20250213 150400 1361703960 6820 6820 6820 6820 0
215 20250213 150300 1361703960 6820 6820 6820 6820 2
216 20250213 150200 1361690320 6820 6820 6820 6820 400
217 20250213 150100 1358962320 6820 6820 6820 6820 209
218 20250213 150000 1357536940 6830 6830 6830 6830 1960
219 20250213 145900 1344150140 6830 6840 6850 6830 566
220 20250213 145800 1340278600 6850 6850 6850 6850 0
221 20250213 145700 1340278600 6850 6850 6850 6850 100
222 20250213 145600 1339593600 6860 6860 6860 6860 76
223 20250213 145500 1339072240 6860 6850 6860 6850 141
224 20250213 145400 1338105480 6850 6850 6850 6850 50
225 20250213 145300 1337762980 6850 6850 6850 6850 146
226 20250213 145200 1336762880 6840 6860 6860 6840 1541
227 20250213 145100 1326201640 6850 6850 6860 6850 234
228 20250213 145000 1324596730 6850 6840 6850 6840 508
229 20250213 144900 1321121440 6850 6850 6850 6850 579
230 20250213 144800 1317155290 6860 6860 6860 6860 856
231 20250213 144700 1311283130 6850 6850 6850 6850 121
232 20250213 144600 1310454280 6860 6860 6860 6860 0
233 20250213 144500 1310454280 6860 6830 6860 6830 317
234 20250213 144400 1308279990 6850 6850 6850 6850 1
235 20250213 144300 1308273140 6850 6850 6850 6850 100
236 20250213 144200 1307588140 6850 6850 6850 6850 0
237 20250213 144100 1307588140 6850 6850 6850 6850 8
238 20250213 144000 1307533340 6850 6850 6850 6850 1528
239 20250213 143900 1297066540 6860 6860 6860 6860 0
240 20250213 143800 1297066540 6860 6860 6860 6860 3
241 20250213 143700 1297045960 6850 6850 6850 6850 2
242 20250213 143600 1297032260 6840 6840 6840 6840 0
243 20250213 143500 1297032260 6840 6840 6840 6840 0
244 20250213 143400 1297032260 6840 6840 6840 6840 432
245 20250213 143300 1294077380 6850 6860 6860 6850 171
246 20250213 143200 1292905930 6870 6870 6870 6870 0
247 20250213 143100 1292905930 6870 6870 6870 6870 5
248 20250213 143000 1292871580 6850 6850 6850 6850 0
249 20250213 142900 1292871580 6850 6850 6850 6850 84
250 20250213 142800 1292296180 6850 6850 6850 6850 0
251 20250213 142700 1292296180 6850 6850 6850 6850 0
252 20250213 142600 1292296180 6850 6850 6850 6850 2
253 20250213 142500 1292282480 6850 6850 6850 6850 0
254 20250213 142400 1292282480 6850 6850 6850 6850 0
255 20250213 142300 1292282480 6850 6850 6850 6850 48
256 20250213 142200 1291953680 6870 6870 6870 6870 0
257 20250213 142100 1291953680 6870 6870 6870 6870 0
258 20250213 142000 1291953680 6870 6860 6870 6860 160
259 20250213 141900 1290855480 6860 6860 6860 6860 0
260 20250213 141800 1290855480 6860 6860 6860 6860 309
261 20250213 141700 1288735740 6860 6860 6870 6860 252
262 20250213 141600 1287007000 6840 6840 6840 6840 0
263 20250213 141500 1287007000 6840 6840 6840 6840 134
264 20250213 141400 1286090440 6840 6840 6840 6840 0
265 20250213 141300 1286090440 6840 6840 6840 6840 1
266 20250213 141200 1286083600 6840 6840 6840 6840 0
267 20250213 141100 1286083600 6840 6840 6840 6840 103
268 20250213 141000 1285379080 6840 6840 6840 6840 1
269 20250213 140900 1285372240 6820 6820 6820 6820 0
270 20250213 140800 1285372240 6820 6860 6860 6820 300
271 20250213 140700 1283319510 6860 6860 6860 6860 465
272 20250213 140600 1280129610 6860 6870 6870 6860 751
273 20250213 140500 1274970500 6870 6860 6870 6860 484
274 20250213 140400 1271645430 6860 6860 6860 6860 1474
275 20250213 140300 1261533790 6850 6850 6850 6850 0
276 20250213 140200 1261533790 6850 6850 6850 6850 301
277 20250213 140100 1259471940 6870 6870 6870 6870 20
278 20250213 140000 1259334540 6870 6860 6870 6860 180
279 20250213 135900 1258099000 6860 6860 6860 6860 10
280 20250213 135800 1258030400 6860 6870 6870 6850 428
281 20250213 135700 1255094150 6860 6860 6860 6860 311
282 20250213 135600 1252960690 6870 6850 6870 6850 196
283 20250213 135500 1251616330 6850 6850 6850 6850 0
284 20250213 135400 1251616330 6850 6850 6850 6850 7
285 20250213 135300 1251568380 6850 6860 6870 6850 83
286 20250213 135200 1250999020 6860 6860 6860 6860 0
287 20250213 135100 1250999020 6860 6860 6860 6860 100
288 20250213 135000 1250313020 6860 6860 6860 6860 0
289 20250213 134900 1250313020 6860 6860 6860 6860 250
290 20250213 134800 1248598020 6860 6860 6860 6860 463
291 20250213 134700 1245421840 6860 6840 6860 6840 3
292 20250213 134600 1245401280 6840 6860 6860 6840 3
293 20250213 134500 1245380720 6860 6880 6880 6800 15217
294 20250213 134400 1141581440 6890 6870 6890 6870 10
295 20250213 134300 1141512640 6870 6880 6880 6870 1050
296 20250213 134200 1134289140 6890 6890 6890 6890 0
297 20250213 134100 1134289140 6890 6890 6890 6890 1
298 20250213 134000 1134282250 6890 6880 6890 6880 1018
299 20250213 133900 1127275230 6880 6880 6880 6880 1177
300 20250213 133800 1119177470 6880 6880 6880 6880 0
301 20250213 133700 1119177470 6880 6880 6880 6870 549
302 20250213 133600 1115400700 6880 6880 6880 6880 739
303 20250213 133500 1110316380 6880 6880 6880 6880 280
304 20250213 133400 1108389980 6880 6880 6880 6880 0
305 20250213 133300 1108389980 6880 6880 6880 6880 683
306 20250213 133200 1103690940 6880 6880 6880 6880 150
307 20250213 133100 1102658940 6880 6880 6880 6880 40
308 20250213 133000 1102383740 6880 6880 6880 6880 700
309 20250213 132900 1097567740 6880 6870 6880 6870 2
310 20250213 132800 1097553990 6870 6870 6870 6870 578
311 20250213 132700 1093583130 6870 6870 6870 6870 0
312 20250213 132600 1093583130 6870 6870 6870 6870 52
313 20250213 132500 1093225890 6860 6860 6860 6860 2
314 20250213 132400 1093212170 6860 6860 6860 6860 0
315 20250213 132300 1093212170 6860 6860 6860 6860 586
316 20250213 132200 1089192210 6860 6860 6860 6860 268
317 20250213 132100 1087353730 6860 6860 6860 6860 37
318 20250213 132000 1087099910 6860 6860 6860 6860 118
319 20250213 131900 1086290430 6870 6870 6870 6870 0
320 20250213 131800 1086290430 6870 6860 6870 6860 312
321 20250213 131700 1084149110 6850 6850 6850 6850 475
322 20250213 131600 1080895360 6870 6870 6870 6870 1
323 20250213 131500 1080888490 6870 6870 6870 6870 0
324 20250213 131400 1080888490 6870 6870 6870 6870 0
325 20250213 131300 1080888490 6870 6870 6870 6870 0
326 20250213 131200 1080888490 6870 6870 6870 6870 0
327 20250213 131100 1080888490 6870 6860 6870 6860 349
328 20250213 131000 1078493630 6860 6860 6860 6860 581
329 20250213 130900 1074507970 6860 6870 6870 6860 589
330 20250213 130800 1070466930 6870 6870 6870 6870 0
331 20250213 130700 1070466930 6870 6870 6880 6870 885
332 20250213 130600 1064386300 6870 6870 6870 6870 0
333 20250213 130500 1064386300 6870 6870 6870 6870 0
334 20250213 130400 1064386300 6870 6860 6870 6860 124
335 20250213 130300 1063534890 6860 6870 6870 6860 208
336 20250213 130200 1062107210 6860 6860 6860 6860 0
337 20250213 130100 1062107210 6860 6860 6860 6860 314
338 20250213 130000 1059953170 6860 6860 6860 6860 0
339 20250213 125900 1059953170 6860 6860 6860 6860 400
340 20250213 125800 1057209170 6860 6860 6860 6860 1
341 20250213 125700 1057202310 6860 6860 6860 6860 0
342 20250213 125600 1057202310 6860 6870 6870 6860 1000
343 20250213 125500 1050339810 6880 6880 6880 6880 0
344 20250213 125400 1050339810 6880 6880 6880 6880 0
345 20250213 125300 1050339810 6880 6880 6880 6880 0
346 20250213 125200 1050339810 6880 6880 6890 6880 1933
347 20250213 125100 1037021910 6860 6860 6860 6860 0
348 20250213 125000 1037021910 6860 6860 6860 6860 200
349 20250213 124900 1035649910 6860 6860 6860 6860 1
350 20250213 124800 1035643050 6860 6860 6860 6860 0
351 20250213 124700 1035643050 6860 6860 6860 6860 0
352 20250213 124600 1035643050 6860 6860 6860 6860 0
353 20250213 124500 1035643050 6860 6860 6860 6860 0
354 20250213 124400 1035643050 6860 6860 6860 6860 17
355 20250213 124300 1035526430 6860 6860 6860 6860 100
356 20250213 124200 1034840430 6890 6890 6890 6890 0
357 20250213 124100 1034840430 6890 6890 6890 6890 50
358 20250213 124000 1034495930 6860 6860 6860 6860 0
359 20250213 123900 1034495930 6860 6860 6860 6860 0
360 20250213 123800 1034495930 6860 6860 6860 6860 700
361 20250213 123700 1029693930 6870 6870 6870 6870 75
362 20250213 123600 1029178680 6890 6890 6890 6890 48
363 20250213 123500 1028847960 6870 6870 6870 6870 408
364 20250213 123400 1026045000 6880 6880 6880 6880 0
365 20250213 123300 1026045000 6880 6880 6880 6880 0
366 20250213 123200 1026045000 6880 6880 6880 6880 240
367 20250213 123100 1024393800 6880 6880 6880 6880 0
368 20250213 123000 1024393800 6880 6880 6880 6880 10
369 20250213 122900 1024325000 6880 6880 6880 6880 2
370 20250213 122800 1024311240 6870 6870 6870 6870 0
371 20250213 122700 1024311240 6870 6870 6870 6870 0
372 20250213 122600 1024311240 6870 6870 6870 6870 124
373 20250213 122500 1023459360 6880 6880 6880 6880 0
374 20250213 122400 1023459360 6880 6890 6900 6880 172
375 20250213 122300 1022275490 6880 6880 6880 6880 212
376 20250213 122200 1020816930 6900 6900 6900 6900 1
377 20250213 122100 1020810030 6890 6890 6890 6890 1
378 20250213 122000 1020803140 6870 6890 6890 6870 380
379 20250213 121900 1018188540 6900 6900 6900 6900 5
380 20250213 121800 1018154040 6900 6890 6900 6890 26
381 20250213 121700 1017974890 6900 6900 6900 6900 55
382 20250213 121600 1017595390 6890 6890 6890 6890 0
383 20250213 121500 1017595390 6890 6890 6890 6890 0
384 20250213 121400 1017595390 6890 6900 6900 6890 871
385 20250213 121300 1011585500 6900 6900 6900 6900 1
386 20250213 121200 1011578600 6900 6900 6900 6900 0
387 20250213 121100 1011578600 6900 6900 6900 6900 10
388 20250213 121000 1011509600 6880 6880 6880 6880 52
389 20250213 120900 1011151840 6890 6890 6890 6890 100
390 20250213 120800 1010462840 6890 6900 6900 6890 1146
391 20250213 120700 1002555490 6900 6890 6900 6890 320
392 20250213 120600 1000349590 6890 6890 6890 6890 543
393 20250213 120500 996608320 6880 6890 6890 6880 21
394 20250213 120400 996463730 6870 6870 6870 6870 138
395 20250213 120300 995515670 6870 6870 6870 6870 0
396 20250213 120200 995515670 6870 6870 6870 6870 2
397 20250213 120100 995501930 6870 6870 6870 6870 0
398 20250213 120000 995501930 6870 6880 6880 6870 144
399 20250213 115900 994511350 6890 6890 6890 6890 132
400 20250213 115800 993601870 6890 6890 6890 6890 1
401 20250213 115700 993594980 6900 6900 6900 6900 0
402 20250213 115600 993594980 6900 6890 6900 6890 155
403 20250213 115500 992525760 6890 6900 6910 6890 1621
404 20250213 115400 981356100 6900 6900 6900 6890 1221
405 20250213 115300 972932000 6890 6870 6890 6850 2094
406 20250213 115200 958522880 6880 6860 6880 6850 102
407 20250213 115100 957823880 6850 6880 6880 6850 23
408 20250213 115000 957666240 6850 6880 6880 6850 25
409 20250213 114900 957494810 6880 6860 6880 6840 1388
410 20250213 114800 947968930 6840 6840 6840 6840 194
411 20250213 114700 946641970 6860 6860 6860 6860 0
412 20250213 114600 946641970 6860 6860 6860 6860 0
413 20250213 114500 946641970 6860 6840 6860 6840 52
414 20250213 114400 946285290 6840 6840 6840 6840 0
415 20250213 114300 946285290 6840 6840 6840 6840 0
416 20250213 114200 946285290 6840 6840 6840 6840 0
417 20250213 114100 946285290 6840 6840 6840 6840 0
418 20250213 114000 946285290 6840 6840 6840 6840 0
419 20250213 113900 946285290 6840 6850 6850 6840 74
420 20250213 113800 945778400 6850 6850 6850 6850 0
421 20250213 113700 945778400 6850 6860 6860 6850 291
422 20250213 113600 943782290 6860 6860 6860 6860 10
423 20250213 113500 943713690 6860 6860 6860 6860 40
424 20250213 113400 943439290 6830 6830 6830 6830 0
425 20250213 113300 943439290 6830 6830 6830 6830 0
426 20250213 113200 943439290 6830 6830 6830 6830 300
427 20250213 113100 941390290 6830 6840 6840 6830 100
428 20250213 113000 940706530 6840 6840 6840 6840 0
429 20250213 112900 940706530 6840 6840 6840 6840 0
430 20250213 112800 940706530 6840 6840 6840 6840 425
431 20250213 112700 937799530 6850 6850 6850 6850 88
432 20250213 112600 937196730 6850 6850 6850 6850 1
433 20250213 112500 937189880 6840 6840 6840 6840 0
434 20250213 112400 937189880 6840 6840 6840 6840 22
435 20250213 112300 937039400 6860 6860 6860 6860 30
436 20250213 112200 936833600 6860 6860 6860 6860 0
437 20250213 112100 936833600 6860 6860 6860 6860 0
438 20250213 112000 936833600 6860 6860 6860 6860 16
439 20250213 111900 936723840 6830 6830 6830 6830 0
440 20250213 111800 936723840 6830 6830 6830 6830 50
441 20250213 111700 936382340 6860 6860 6860 6860 0
442 20250213 111600 936382340 6860 6860 6860 6860 50
443 20250213 111500 936039340 6860 6860 6860 6860 100
444 20250213 111400 935353340 6860 6860 6860 6860 0
445 20250213 111300 935353340 6860 6860 6860 6860 109
446 20250213 111200 934605600 6860 6860 6860 6860 70
447 20250213 111100 934125400 6830 6850 6850 6830 383
448 20250213 111000 931506680 6850 6850 6850 6850 188
449 20250213 110900 930218880 6840 6840 6840 6840 20
450 20250213 110800 930082080 6840 6840 6840 6840 1
451 20250213 110700 930075240 6850 6850 6850 6850 0
452 20250213 110600 930075240 6850 6830 6850 6830 348
453 20250213 110500 927695900 6850 6850 6850 6850 0
454 20250213 110400 927695900 6850 6850 6850 6850 11
455 20250213 110300 927620550 6850 6850 6850 6850 0
456 20250213 110200 927620550 6850 6850 6850 6850 563
457 20250213 110100 923764000 6830 6840 6840 6830 587
458 20250213 110000 919754250 6840 6840 6840 6840 200
459 20250213 105900 918386250 6850 6850 6850 6850 9
460 20250213 105800 918324600 6860 6860 6860 6860 0
461 20250213 105700 918324600 6860 6860 6860 6860 0
462 20250213 105600 918324600 6860 6860 6860 6860 0
463 20250213 105500 918324600 6860 6860 6860 6860 48
464 20250213 105400 917995320 6860 6860 6860 6860 1
465 20250213 105300 917988460 6840 6840 6840 6840 0
466 20250213 105200 917988460 6840 6840 6840 6840 387
467 20250213 105100 915341380 6870 6870 6870 6870 0
468 20250213 105000 915341380 6870 6870 6870 6870 0
469 20250213 104900 915341380 6870 6870 6870 6870 30
470 20250213 104800 915135280 6870 6830 6870 6830 103
471 20250213 104700 914431700 6830 6830 6830 6830 538
472 20250213 104600 910757160 6840 6840 6840 6840 1
473 20250213 104500 910750320 6830 6860 6860 6830 1553
474 20250213 104400 900136390 6860 6860 6860 6860 78
475 20250213 104300 899601310 6860 6860 6860 6860 0
476 20250213 104200 899601310 6860 6850 6860 6850 93
477 20250213 104100 898963710 6850 6830 6850 6830 4
478 20250213 104000 898936330 6850 6850 6850 6850 206
479 20250213 103900 897525230 6850 6850 6850 6850 0
480 20250213 103800 897525230 6850 6830 6850 6830 2
481 20250213 103700 897511550 6850 6850 6850 6850 0
482 20250213 103600 897511550 6850 6840 6850 6840 503
483 20250213 103500 894070940 6840 6840 6840 6840 0
484 20250213 103400 894070940 6840 6840 6840 6840 0
485 20250213 103300 894070940 6840 6840 6840 6840 4
486 20250213 103200 894043580 6840 6840 6840 6840 27
487 20250213 103100 893858900 6830 6840 6840 6830 32
488 20250213 103000 893640040 6830 6830 6830 6830 285
489 20250213 102900 891693490 6830 6830 6830 6830 33
490 20250213 102800 891468100 6840 6840 6840 6840 7
491 20250213 102700 891420220 6830 6840 6840 6830 431
492 20250213 102600 888475690 6840 6840 6840 6840 0
493 20250213 102500 888475690 6840 6840 6840 6840 1157
494 20250213 102400 880561810 6850 6850 6850 6850 1
495 20250213 102300 880554960 6830 6830 6830 6830 0
496 20250213 102200 880554960 6830 6830 6830 6830 1
497 20250213 102100 880548130 6830 6830 6830 6830 0
498 20250213 102000 880548130 6830 6830 6830 6830 570
499 20250213 101900 876655030 6830 6830 6830 6830 430
500 20250213 101800 873718130 6830 6830 6830 6830 0
501 20250213 101700 873718130 6830 6830 6830 6830 12
502 20250213 101600 873636170 6830 6830 6830 6830 217
503 20250213 101500 872154060 6850 6830 6850 6830 354
504 20250213 101400 869730160 6830 6840 6840 6830 896
505 20250213 101300 863610200 6840 6840 6840 6840 0
506 20250213 101200 863610200 6840 6870 6870 6840 1776
507 20250213 101100 851444070 6860 6860 6860 6860 0
508 20250213 101000 851444070 6860 6870 6870 6860 101
509 20250213 100900 850750210 6860 6860 6860 6860 439
510 20250213 100800 847738670 6860 6860 6860 6860 183
511 20250213 100700 846483290 6870 6860 6870 6860 201
512 20250213 100600 845104420 6870 6870 6870 6870 294
513 20250213 100500 843084640 6870 6870 6870 6860 293
514 20250213 100400 841072350 6870 6870 6870 6870 2
515 20250213 100300 841058610 6840 6840 6840 6840 150
516 20250213 100200 840032610 6840 6840 6840 6840 105
517 20250213 100100 839314410 6850 6840 6860 6840 673
518 20250213 100000 834706000 6840 6840 6840 6840 941
519 20250213 095900 828269560 6840 6840 6840 6840 104
520 20250213 095800 827558200 6840 6850 6850 6840 1200
521 20250213 095700 819350110 6850 6850 6850 6850 0
522 20250213 095600 819350110 6850 6860 6860 6850 181
523 20250213 095500 818110140 6860 6860 6860 6860 200
524 20250213 095400 816738140 6860 6890 6890 6860 729
525 20250213 095300 811725500 6890 6900 6900 6890 254
526 20250213 095200 809974940 6890 6890 6890 6890 255
527 20250213 095100 808217990 6890 6850 6890 6850 213
528 20250213 095000 806751380 6900 6860 6900 6860 266
529 20250213 094900 804926430 6860 6890 6890 6860 244
530 20250213 094800 803251090 6860 6880 6880 6860 488
531 20250213 094700 799900990 6910 6890 6910 6890 3794
532 20250213 094600 773716610 6890 6880 6890 6870 130
533 20250213 094500 772822210 6870 6870 6890 6860 1005
534 20250213 094400 765912680 6860 6870 6870 6860 883
535 20250213 094300 759853700 6870 6870 6870 6870 291
536 20250213 094200 757854530 6870 6860 6870 6860 114
537 20250213 094100 757071470 6860 6860 6860 6860 162
538 20250213 094000 755960150 6860 6870 6870 6860 3
539 20250213 093900 755939550 6860 6870 6880 6860 1984
540 20250213 093800 742322710 6870 6850 6870 6850 548
541 20250213 093700 738563400 6860 6840 6860 6840 133
542 20250213 093600 737651220 6840 6830 6850 6830 1640
543 20250213 093500 726430310 6820 6830 6830 6820 958
544 20250213 093400 719895880 6830 6840 6840 6810 1563
545 20250213 093300 709234030 6840 6840 6850 6810 2836
546 20250213 093200 689873860 6840 6870 6880 6840 5882
547 20250213 093100 649593960 6870 6900 6900 6870 800
548 20250213 093000 644090900 6870 6880 6900 6850 4680
549 20250213 092900 611934970 6890 6890 6890 6880 993
550 20250213 092800 605093290 6900 6900 6930 6860 2380
551 20250213 092700 588685500 6910 6940 6940 6900 824
552 20250213 092600 582991010 6950 6940 6950 6920 2086
553 20250213 092500 568520860 6940 6930 6940 6930 4266
554 20250213 092400 538928310 6930 6930 6930 6930 685
555 20250213 092300 534181260 6900 6920 6940 6900 5243
556 20250213 092200 497904330 6920 6910 6920 6900 2089
557 20250213 092100 483456890 6920 6920 6940 6900 2462
558 20250213 092000 466422550 6930 6940 6950 6920 1988
559 20250213 091900 452652500 6920 6940 6950 6920 2752
560 20250213 091800 433548690 6940 6910 6940 6910 6545
561 20250213 091700 388160630 6950 6930 6950 6900 7269
562 20250213 091600 337768120 6920 6890 6920 6890 3076
563 20250213 091500 316514590 6910 6900 6920 6900 2179
564 20250213 091400 301458380 6880 6870 6920 6870 11398
565 20250213 091300 222873280 6880 6880 6890 6840 3287
566 20250213 091200 200336850 6880 6860 6880 6850 3125
567 20250213 091100 178863000 6860 6870 6870 6850 341
568 20250213 091000 176525140 6870 6860 6870 6850 1622
569 20250213 090900 165398600 6850 6850 6850 6840 1827
570 20250213 090800 152888720 6850 6850 6860 6840 1176
571 20250213 090700 144823470 6840 6830 6850 6830 713
572 20250213 090600 139944610 6850 6800 6850 6800 273
573 20250213 090500 138078190 6800 6760 6830 6760 292
574 20250213 090400 136095470 6760 6800 6800 6760 2209
575 20250213 090300 121144970 6800 6830 6840 6800 5337
576 20250213 090200 84764050 6850 6860 6860 6830 2353
577 20250213 090100 68646890 6850 6890 6900 6850 4179
578 20250213 090000 39887090 6890 6830 6890 6800 5822