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

591
006890/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,184900,589610480,11690,11690,11690,11690,910
20250213,184800,589610480,11690,11690,11690,11690,0
20250213,184700,589610480,11690,11690,11690,11690,0
20250213,184600,589610480,11690,11690,11690,11690,0
20250213,184500,589610480,11690,11690,11690,11690,0
20250213,184400,589610480,11690,11690,11690,11690,0
20250213,184300,589610480,11690,11690,11690,11690,0
20250213,184200,589610480,11690,11690,11690,11690,0
20250213,184100,589610480,11690,11690,11690,11690,0
20250213,184000,589610480,11690,11690,11690,11690,0
20250213,183900,589610480,11690,11690,11690,11690,0
20250213,183800,589610480,11690,11690,11690,11690,0
20250213,183700,589610480,11690,11690,11690,11690,0
20250213,183600,589610480,11690,11690,11690,11690,0
20250213,183500,589610480,11690,11690,11690,11690,0
20250213,183400,589610480,11690,11690,11690,11690,0
20250213,183300,589610480,11690,11690,11690,11690,0
20250213,183200,589610480,11690,11690,11690,11690,0
20250213,183100,589610480,11690,11690,11690,11690,0
20250213,183000,589610480,11690,11690,11690,11690,0
20250213,182900,589610480,11690,11690,11690,11690,0
20250213,182800,589610480,11690,11690,11690,11690,0
20250213,182700,589610480,11690,11690,11690,11690,0
20250213,182600,589610480,11690,11690,11690,11690,0
20250213,182500,589610480,11690,11690,11690,11690,0
20250213,182400,589610480,11690,11690,11690,11690,0
20250213,182300,589610480,11690,11690,11690,11690,0
20250213,182200,589610480,11690,11690,11690,11690,0
20250213,182100,589610480,11690,11690,11690,11690,0
20250213,182000,589610480,11690,11690,11690,11690,0
20250213,181900,589610480,11690,11690,11690,11690,910
20250213,181800,589610480,11690,11690,11690,11690,0
20250213,181700,589610480,11690,11690,11690,11690,0
20250213,181600,589610480,11690,11690,11690,11690,0
20250213,181500,589610480,11690,11690,11690,11690,0
20250213,181400,589610480,11690,11690,11690,11690,0
20250213,181300,589610480,11690,11690,11690,11690,0
20250213,181200,589610480,11690,11690,11690,11690,0
20250213,181100,589610480,11690,11690,11690,11690,0
20250213,181000,589610480,11690,11690,11690,11690,0
20250213,180900,589610480,11690,11690,11690,11690,0
20250213,180800,589610480,11690,11690,11690,11690,0
20250213,180700,589610480,11690,11690,11690,11690,0
20250213,180600,589610480,11690,11690,11690,11690,0
20250213,180500,589610480,11690,11690,11690,11690,0
20250213,180400,589610480,11690,11690,11690,11690,0
20250213,180300,589610480,11690,11690,11690,11690,0
20250213,180200,589610480,11690,11690,11690,11690,0
20250213,180100,589610480,11690,11690,11690,11690,0
20250213,180000,589610480,11690,11690,11690,11690,0
20250213,175900,589610480,11690,11690,11690,11690,0
20250213,175800,589610480,11690,11690,11690,11690,0
20250213,175700,589610480,11690,11690,11690,11690,0
20250213,175600,589610480,11690,11690,11690,11690,0
20250213,175500,589610480,11690,11690,11690,11690,0
20250213,175400,589610480,11690,11690,11690,11690,0
20250213,175300,589610480,11690,11690,11690,11690,0
20250213,175200,589610480,11690,11690,11690,11690,0
20250213,175100,589610480,11690,11690,11690,11690,0
20250213,175000,589610480,11690,11690,11690,11690,0
20250213,174900,589610480,11690,11690,11690,11690,910
20250213,174800,589610480,11690,11690,11690,11690,0
20250213,174700,589610480,11690,11690,11690,11690,0
20250213,174600,589610480,11690,11690,11690,11690,0
20250213,174500,589610480,11690,11690,11690,11690,0
20250213,174400,589610480,11690,11690,11690,11690,0
20250213,174300,589610480,11690,11690,11690,11690,0
20250213,174200,589610480,11690,11690,11690,11690,0
20250213,174100,589610480,11690,11690,11690,11690,0
20250213,174000,589610480,11690,11690,11690,11690,0
20250213,173900,589610480,11690,11690,11690,11690,0
20250213,173800,589610480,11690,11690,11690,11690,0
20250213,173700,589610480,11690,11690,11690,11690,0
20250213,173600,589610480,11690,11690,11690,11690,0
20250213,173500,589610480,11690,11690,11690,11690,0
20250213,173400,589610480,11690,11690,11690,11690,0
20250213,173300,589610480,11690,11690,11690,11690,0
20250213,173200,589610480,11690,11690,11690,11690,0
20250213,173100,589610480,11690,11690,11690,11690,0
20250213,173000,589610480,11690,11690,11690,11690,0
20250213,172900,589610480,11690,11690,11690,11690,0
20250213,172800,589610480,11690,11690,11690,11690,0
20250213,172700,589610480,11690,11690,11690,11690,0
20250213,172600,589610480,11690,11690,11690,11690,0
20250213,172500,589610480,11690,11690,11690,11690,0
20250213,172400,589610480,11690,11690,11690,11690,0
20250213,172300,589610480,11690,11690,11690,11690,0
20250213,172200,589610480,11690,11690,11690,11690,0
20250213,172100,589610480,11690,11690,11690,11690,0
20250213,172000,589610480,11690,11690,11690,11690,0
20250213,171900,589610480,11690,11690,11690,11690,910
20250213,171800,589610480,11690,11690,11690,11690,0
20250213,171700,589610480,11690,11690,11690,11690,0
20250213,171600,589610480,11690,11690,11690,11690,0
20250213,171500,589610480,11690,11690,11690,11690,0
20250213,171400,589610480,11690,11690,11690,11690,0
20250213,171300,589610480,11690,11690,11690,11690,0
20250213,171200,589610480,11690,11690,11690,11690,0
20250213,171100,589610480,11690,11690,11690,11690,0
20250213,171000,589610480,11690,11690,11690,11690,0
20250213,170900,589610480,11690,11690,11690,11690,0
20250213,170800,589610480,11690,11690,11690,11690,0
20250213,170700,589610480,11690,11690,11690,11690,0
20250213,170600,589610480,11690,11690,11690,11690,0
20250213,170500,589610480,11690,11690,11690,11690,0
20250213,170400,589610480,11690,11690,11690,11690,0
20250213,170300,589610480,11690,11690,11690,11690,0
20250213,170200,589610480,11690,11690,11690,11690,0
20250213,170100,589610480,11690,11690,11690,11690,0
20250213,170000,589610480,11690,11690,11690,11690,0
20250213,165900,589610480,11690,11690,11690,11690,0
20250213,165800,589610480,11690,11690,11690,11690,0
20250213,165700,589610480,11690,11690,11690,11690,0
20250213,165600,589610480,11690,11690,11690,11690,0
20250213,165500,589610480,11690,11690,11690,11690,0
20250213,165400,589610480,11690,11690,11690,11690,0
20250213,165300,589610480,11690,11690,11690,11690,0
20250213,165200,589610480,11690,11690,11690,11690,0
20250213,165100,589610480,11690,11690,11690,11690,0
20250213,165000,589610480,11690,11690,11690,11690,0
20250213,164900,589610480,11690,11690,11690,11690,910
20250213,164800,589610480,11690,11690,11690,11690,0
20250213,164700,589610480,11690,11690,11690,11690,0
20250213,164600,589610480,11690,11690,11690,11690,0
20250213,164500,589610480,11690,11690,11690,11690,0
20250213,164400,589610480,11690,11690,11690,11690,0
20250213,164300,589610480,11690,11690,11690,11690,0
20250213,164200,589610480,11690,11690,11690,11690,0
20250213,164100,589610480,11690,11690,11690,11690,0
20250213,164000,589610480,11690,11690,11690,11690,0
20250213,163900,589610480,11690,11690,11690,11690,0
20250213,163800,589610480,11690,11690,11690,11690,0
20250213,163700,589610480,11690,11690,11690,11690,0
20250213,163600,589610480,11690,11690,11690,11690,0
20250213,163500,589610480,11690,11690,11690,11690,0
20250213,163400,589610480,11690,11690,11690,11690,0
20250213,163300,589610480,11690,11690,11690,11690,0
20250213,163200,589610480,11690,11690,11690,11690,0
20250213,163100,589610480,11690,11690,11690,11690,0
20250213,163000,589610480,11690,11690,11690,11690,0
20250213,162900,589610480,11690,11690,11690,11690,0
20250213,162800,589610480,11690,11690,11690,11690,0
20250213,162700,589610480,11690,11690,11690,11690,0
20250213,162600,589610480,11690,11690,11690,11690,0
20250213,162500,589610480,11690,11690,11690,11690,0
20250213,162400,589610480,11690,11690,11690,11690,0
20250213,162300,589610480,11690,11690,11690,11690,0
20250213,162200,589610480,11690,11690,11690,11690,0
20250213,162100,589610480,11690,11690,11690,11690,0
20250213,162000,589610480,11690,11690,11690,11690,0
20250213,161900,589610480,11690,11690,11690,11690,910
20250213,161800,589610480,11690,11690,11690,11690,0
20250213,161700,589610480,11690,11690,11690,11690,0
20250213,161600,589610480,11690,11690,11690,11690,0
20250213,161500,589610480,11690,11690,11690,11690,0
20250213,161400,589610480,11690,11690,11690,11690,0
20250213,161300,589610480,11690,11690,11690,11690,0
20250213,161200,589610480,11690,11690,11690,11690,0
20250213,161100,589610480,11690,11690,11690,11690,0
20250213,161000,589610480,11690,11690,11690,11690,0
20250213,160900,589610480,11690,11690,11690,11690,0
20250213,160800,589610480,11690,11690,11690,11690,0
20250213,160700,589610480,11690,11690,11690,11690,0
20250213,160600,589610480,11690,11690,11690,11690,0
20250213,160500,589610480,11690,11690,11690,11690,0
20250213,160400,589610480,11690,11690,11690,11690,0
20250213,160300,589610480,11690,11690,11690,11690,0
20250213,160200,589610480,11690,11690,11690,11690,0
20250213,160100,589610480,11690,11690,11690,11690,0
20250213,160000,589610480,11690,11690,11690,11690,0
20250213,155900,589610480,11690,11690,11690,11690,0
20250213,155800,589610480,11690,11690,11690,11690,0
20250213,155700,589610480,11690,11690,11690,11690,0
20250213,155600,589610480,11690,11690,11690,11690,0
20250213,155500,589610480,11690,11690,11690,11690,0
20250213,155400,589610480,11690,11690,11690,11690,0
20250213,155300,589610480,11690,11690,11690,11690,0
20250213,155200,589610480,11690,11690,11690,11690,0
20250213,155100,589610480,11690,11690,11690,11690,0
20250213,155000,589610480,11690,11690,11690,11690,0
20250213,154900,589610480,11690,11690,11690,11690,910
20250213,154800,589610480,11690,11690,11690,11690,0
20250213,154700,589610480,11690,11690,11690,11690,0
20250213,154600,589610480,11690,11690,11690,11690,0
20250213,154500,589610480,11690,11690,11690,11690,0
20250213,154400,589610480,11690,11690,11690,11690,0
20250213,154300,589610480,11690,11690,11690,11690,0
20250213,154200,589610480,11690,11690,11690,11690,0
20250213,154100,589610480,11690,11690,11690,11690,0
20250213,154000,589610480,11690,11690,11690,11690,0
20250213,153900,589610480,11690,11690,11690,11690,0
20250213,153800,589610480,11690,11690,11690,11690,0
20250213,153700,589610480,11690,11690,11690,11690,0
20250213,153600,589610480,11690,11690,11690,11690,0
20250213,153500,589610480,11690,11690,11690,11690,0
20250213,153400,589610480,11690,11690,11690,11690,0
20250213,153300,589610480,11690,11690,11690,11690,0
20250213,153200,589610480,11690,11690,11690,11690,0
20250213,153100,589610480,11690,11690,11690,11690,0
20250213,153000,589610480,11690,11690,11690,11690,910
20250213,152900,578972580,11670,11670,11670,11670,0
20250213,152800,578972580,11670,11670,11670,11670,0
20250213,152700,578972580,11670,11670,11670,11670,0
20250213,152600,578972580,11670,11670,11670,11670,0
20250213,152500,578972580,11670,11670,11670,11670,0
20250213,152400,578972580,11670,11670,11670,11670,0
20250213,152300,578972580,11670,11670,11670,11670,0
20250213,152200,578972580,11670,11670,11670,11670,0
20250213,152100,578972580,11670,11670,11670,11670,0
20250213,152000,578972580,11670,11670,11670,11670,0
20250213,151900,578972580,11670,11650,11670,11650,59
20250213,151800,578285130,11650,11650,11650,11650,14
20250213,151700,578122030,11670,11670,11670,11650,43
20250213,151600,577620240,11670,11670,11680,11670,135
20250213,151500,576044210,11660,11670,11670,11660,368
20250213,151400,571752360,11680,11680,11700,11670,149
20250213,151300,570013020,11680,11680,11680,11680,26
20250213,151200,569709340,11700,11680,11700,11680,111
20250213,151100,568411850,11680,11680,11680,11680,4
20250213,151000,568365130,11680,11680,11680,11670,291
20250213,150900,564966260,11680,11680,11680,11680,86
20250213,150800,563961780,11680,11680,11680,11680,0
20250213,150700,563961780,11680,11680,11680,11680,0
20250213,150600,563961780,11680,11680,11680,11680,0
20250213,150500,563961780,11680,11680,11680,11680,0
20250213,150400,563961780,11680,11680,11680,11680,0
20250213,150300,563961780,11680,11680,11680,11680,0
20250213,150200,563961780,11680,11670,11680,11670,115
20250213,150100,562619540,11670,11670,11670,11670,100
20250213,150000,561452540,11680,11680,11680,11680,17
20250213,145900,561253980,11680,11680,11680,11680,0
20250213,145800,561253980,11680,11680,11680,11680,0
20250213,145700,561253980,11680,11680,11680,11680,0
20250213,145600,561253980,11680,11680,11680,11680,0
20250213,145500,561253980,11680,11680,11680,11680,2
20250213,145400,561230620,11680,11670,11680,11670,18
20250213,145300,561020540,11680,11680,11680,11680,38
20250213,145200,560576700,11680,11680,11680,11680,86
20250213,145100,559572220,11680,11680,11680,11680,0
20250213,145000,559572220,11680,11650,11680,11650,149
20250213,144900,557836310,11680,11670,11680,11670,23
20250213,144800,557567870,11670,11670,11670,11670,0
20250213,144700,557567870,11670,11670,11670,11670,9
20250213,144600,557462840,11680,11680,11680,11680,0
20250213,144500,557462840,11680,11680,11680,11680,0
20250213,144400,557462840,11680,11680,11680,11680,0
20250213,144300,557462840,11680,11690,11690,11680,170
20250213,144200,555475710,11680,11680,11680,11680,0
20250213,144100,555475710,11680,11670,11680,11670,181
20250213,144000,553363340,11680,11680,11680,11680,69
20250213,143900,552557420,11690,11690,11690,11640,141
20250213,143800,550909730,11690,11690,11690,11690,49
20250213,143700,550336920,11690,11690,11690,11690,446
20250213,143600,545123180,11680,11650,11680,11650,5781
20250213,143500,477713020,11650,11640,11650,11640,150
20250213,143400,475965720,11650,11640,11650,11640,190
20250213,143300,473754090,11640,11640,11640,11640,2
20250213,143200,473730810,11600,11600,11600,11600,0
20250213,143100,473730810,11600,11600,11600,11600,0
20250213,143000,473730810,11600,11600,11600,11600,3
20250213,142900,473696010,11600,11600,11600,11600,3
20250213,142800,473661210,11620,11620,11620,11600,881
20250213,142700,463426850,11600,11600,11600,11600,4
20250213,142600,463380450,11570,11570,11570,11570,206
20250213,142500,460997030,11570,11570,11570,11570,302
20250213,142400,457502890,11570,11580,11620,11570,1012
20250213,142300,445783880,11580,11580,11580,11580,6
20250213,142200,445714400,11580,11580,11580,11580,3
20250213,142100,445679660,11580,11580,11580,11580,3
20250213,142000,445644920,11580,11580,11580,11580,5
20250213,141900,445587020,11620,11580,11620,11580,5
20250213,141800,445529040,11580,11620,11620,11580,5
20250213,141700,445471060,11580,11580,11580,11580,3
20250213,141600,445436320,11580,11600,11600,11580,599
20250213,141500,438494480,11620,11600,11620,11600,5
20250213,141400,438436440,11620,11600,11620,11600,5
20250213,141300,438378400,11600,11600,11600,11600,6
20250213,141200,438308800,11600,11600,11600,11600,3
20250213,141100,438274000,11600,11620,11620,11600,5
20250213,141000,438215960,11590,11600,11600,11590,106
20250213,140900,436987070,11600,11600,11600,11600,2
20250213,140800,436963870,11620,11600,11620,11600,8
20250213,140700,436870970,11600,11620,11620,11600,8
20250213,140600,436778070,11590,11590,11620,11590,11
20250213,140500,436650430,11590,11590,11590,11590,7
20250213,140400,436569300,11620,11620,11620,11590,15
20250213,140300,436395090,11580,11580,11580,11580,81
20250213,140200,435457110,11580,11580,11580,11580,3
20250213,140100,435422370,11580,11620,11620,11580,5
20250213,140000,435364390,11580,11580,11580,11580,6
20250213,135900,435294910,11580,11580,11580,11580,3
20250213,135800,435260170,11580,11580,11580,11580,2
20250213,135700,435237010,11580,11580,11580,11580,3
20250213,135600,435202270,11580,11620,11620,11580,8
20250213,135500,435109550,11570,11570,11570,11570,3
20250213,135400,435074840,11580,11610,11620,11580,6
20250213,135300,435005250,11580,11570,11580,11570,5
20250213,135200,434947370,11620,11560,11620,11560,5
20250213,135100,434889450,11560,11620,11620,11560,4
20250213,135000,434843150,11560,11590,11590,11560,626
20250213,134900,427598470,11590,11590,11590,11590,6
20250213,134800,427528930,11590,11590,11590,11590,183
20250213,134700,425407960,11590,11590,11590,11590,2
20250213,134600,425384780,11590,11590,11590,11590,6
20250213,134500,425315240,11590,11590,11590,11590,3
20250213,134400,425280470,11590,11590,11590,11590,38
20250213,134300,424840050,11590,11590,11590,11590,6
20250213,134200,424770510,11620,11590,11620,11590,6
20250213,134100,424700880,11590,11590,11590,11590,3
20250213,134000,424666110,11590,11590,11590,11590,6
20250213,133900,424596570,11590,11590,11590,11590,3
20250213,133800,424561800,11590,11590,11590,11590,3
20250213,133700,424527030,11590,11590,11590,11590,5
20250213,133600,424469080,11600,11600,11600,11600,3
20250213,133500,424434280,11590,11610,11610,11590,241
20250213,133400,421640330,11610,11590,11610,11590,4
20250213,133300,421593950,11590,11610,11610,11590,1006
20250213,133200,409928660,11630,11610,11630,11610,71
20250213,133100,409103130,11610,11610,11610,11610,2
20250213,133000,409079910,11610,11610,11610,11610,6
20250213,132900,409010250,11610,11610,11610,11610,3
20250213,132800,408975420,11610,11610,11610,11610,3
20250213,132700,408940590,11610,11610,11610,11610,6
20250213,132600,408870930,11640,11610,11640,11610,4
20250213,132500,408824430,11610,11610,11610,11610,3
20250213,132400,408789600,11610,11640,11640,11610,11
20250213,132300,408661650,11610,11620,11640,11610,10
20250213,132200,408545450,11620,11620,11620,11620,2
20250213,132100,408522210,11620,11620,11620,11620,3
20250213,132000,408487350,11620,11620,11640,11620,45
20250213,131900,407963790,11610,11610,11610,11610,3
20250213,131800,407928960,11600,11600,11600,11600,3
20250213,131700,407894160,11600,11600,11600,11600,6
20250213,131600,407824560,11600,11600,11600,11600,3
20250213,131500,407789760,11600,11600,11600,11600,2
20250213,131400,407766560,11600,11600,11600,11600,3
20250213,131300,407731760,11600,11600,11600,11600,6
20250213,131200,407662160,11600,11600,11600,11600,3
20250213,131100,407627360,11600,11600,11600,11600,3
20250213,131000,407592560,11600,11600,11600,11600,5
20250213,130900,407534560,11600,11600,11600,11600,3
20250213,130800,407499760,11600,11600,11600,11600,3
20250213,130700,407464960,11600,11600,11630,11600,7
20250213,130600,407383730,11600,11600,11600,11600,3
20250213,130500,407348930,11640,11600,11640,11600,5
20250213,130400,407290850,11600,11600,11600,11600,2
20250213,130300,407267650,11600,11600,11600,11600,6
20250213,130200,407198050,11600,11600,11600,11600,3
20250213,130100,407163250,11600,11600,11600,11600,3
20250213,130000,407128450,11600,11600,11600,11600,6
20250213,125900,407058850,11600,11600,11600,11600,2
20250213,125800,407035650,11640,11600,11640,11600,89
20250213,125700,405999810,11600,11620,11620,11600,430
20250213,125600,401003310,11620,11620,11620,11620,3
20250213,125500,400968450,11620,11660,11660,11620,4
20250213,125400,400921930,11620,11630,11660,11620,5
20250213,125300,400863780,11630,11630,11660,11630,6
20250213,125200,400793940,11630,11630,11630,11630,3
20250213,125100,400759050,11630,11660,11660,11630,5
20250213,125000,400700840,11620,11630,11660,11620,295
20250213,124900,397267600,11630,11620,11630,11620,111
20250213,124800,395976680,11580,11580,11580,11580,93
20250213,124700,394899740,11580,11610,11610,11580,1226
20250213,124600,380676400,11610,11620,11620,11610,23
20250213,124500,380409270,11620,11630,11630,11620,305
20250213,124400,376862170,11630,11650,11650,11630,445
20250213,124300,371681620,11630,11650,11650,11630,146
20250213,124200,369980820,11630,11650,11650,11630,5
20250213,124100,369922630,11640,11630,11640,11630,15
20250213,124000,369748060,11630,11630,11650,11630,8
20250213,123900,369654980,11630,11630,11630,11630,3
20250213,123800,369620090,11630,11630,11630,11630,3
20250213,123700,369585200,11630,11630,11630,11630,6
20250213,123600,369515420,11630,11630,11630,11630,3
20250213,123500,369480530,11630,11630,11630,11630,3
20250213,123400,369445640,11650,11630,11650,11630,13
20250213,123300,369294350,11630,11630,11630,11630,6
20250213,123200,369224570,11630,11630,11630,11630,2
20250213,123100,369201310,11630,11630,11630,11630,3
20250213,123000,369166420,11630,11640,11640,11630,17
20250213,122900,368968600,11630,11630,11630,11630,3
20250213,122800,368933710,11630,11630,11630,11630,3
20250213,122700,368898820,11630,11630,11630,11630,158
20250213,122600,367061280,11630,11630,11630,11630,3
20250213,122500,367026390,11630,11630,11630,11630,13
20250213,122400,366875200,11630,11640,11640,11630,53
20250213,122300,366258310,11630,11630,11630,11630,6
20250213,122200,366188530,11620,11620,11620,11620,3
20250213,122100,366153670,11620,11620,11620,11620,2
20250213,122000,366130430,11620,11620,11620,11620,6
20250213,121900,366060710,11620,11620,11620,11620,3
20250213,121800,366025850,11620,11620,11620,11620,103
20250213,121700,364828990,11620,11650,11650,11620,8
20250213,121600,364735970,11650,11630,11650,11630,537
20250213,121500,358481440,11630,11630,11630,11630,3
20250213,121400,358446550,11630,11620,11640,11620,7
20250213,121300,358365160,11600,11600,11600,11600,3
20250213,121200,358330360,11600,11600,11600,11600,3
20250213,121100,358295560,11600,11600,11600,11600,3
20250213,121000,358260760,11600,11600,11650,11600,7
20250213,120900,358179460,11600,11600,11600,11600,3
20250213,120800,358144660,11590,11590,11590,11590,3
20250213,120700,358109890,11590,11600,11640,11590,1475
20250213,120600,340958550,11600,11600,11600,11600,3
20250213,120500,340923750,11590,11620,11620,11590,814
20250213,120400,331465130,11580,11580,11580,11580,6
20250213,120300,331395650,11580,11600,11600,11580,255
20250213,120200,328437710,11600,11580,11600,11580,36
20250213,120100,328020170,11580,11580,11580,11580,3
20250213,120000,327985430,11580,11580,11580,11580,97
20250213,115900,326862170,11580,11580,11580,11580,3
20250213,115800,326827430,11580,11580,11580,11580,3
20250213,115700,326792690,11580,11590,11610,11580,27
20250213,115600,326479490,11580,11580,11580,11580,3
20250213,115500,326444750,11580,11580,11580,11580,4
20250213,115400,326398430,11580,11580,11580,11580,5
20250213,115300,326340530,11580,11580,11580,11580,3
20250213,115200,326305790,11580,11580,11580,11580,3
20250213,115100,326271050,11600,11580,11600,11580,12
20250213,115000,326131910,11580,11580,11580,11580,6
20250213,114900,326062430,11580,11580,11580,11580,2
20250213,114800,326039270,11580,11580,11580,11580,3
20250213,114700,326004530,11600,11580,11600,11580,8
20250213,114600,325911850,11580,11580,11580,11580,3
20250213,114500,325877110,11580,11580,11580,11580,3
20250213,114400,325842370,11600,11580,11600,11580,6
20250213,114300,325772870,11580,11580,11600,11580,17
20250213,114200,325575750,11580,11570,11580,11570,83
20250213,114100,324614640,11600,11570,11600,11570,4
20250213,114000,324568330,11570,11570,11570,11570,6
20250213,113900,324498910,11570,11570,11570,11570,3
20250213,113800,324464200,11570,11570,11570,11570,2
20250213,113700,324441060,11570,11570,11570,11570,6
20250213,113600,324371640,11570,11570,11570,11570,5
20250213,113500,324313790,11570,11570,11570,11570,3
20250213,113400,324279080,11570,11570,11570,11570,6
20250213,113300,324209660,11570,11570,11570,11570,2
20250213,113200,324186520,11570,11570,11570,11570,3
20250213,113100,324151810,11570,11570,11570,11570,3
20250213,113000,324117100,11570,11570,11570,11570,6
20250213,112900,324047680,11600,11570,11600,11570,4
20250213,112800,324001370,11610,11570,11610,11570,98
20250213,112700,322867110,11570,11570,11610,11570,15
20250213,112600,322693160,11570,11570,11570,11570,3
20250213,112500,322658450,11570,11570,11570,11570,53
20250213,112400,322045240,11570,11570,11570,11570,21
20250213,112300,321802270,11570,11570,11570,11570,3
20250213,112200,321767560,11570,11570,11570,11570,2
20250213,112100,321744420,11570,11570,11570,11570,3
20250213,112000,321709710,11570,11570,11570,11570,6
20250213,111900,321640290,11570,11570,11570,11570,3
20250213,111800,321605580,11570,11570,11570,11570,13
20250213,111700,321455170,11570,11570,11620,11570,38
20250213,111600,321015110,11570,11570,11570,11570,13
20250213,111500,320864700,11620,11570,11620,11570,4
20250213,111400,320818370,11570,11570,11620,11570,547
20250213,111300,314470530,11600,11570,11600,11570,4
20250213,111200,314424220,11570,11570,11570,11570,3
20250213,111100,314389510,11570,11570,11570,11570,2
20250213,111000,314366370,11560,11560,11560,11560,6
20250213,110900,314297010,11560,11600,11600,11560,4
20250213,110800,314250730,11560,11560,11560,11560,3
20250213,110700,314216050,11560,11530,11600,11530,7
20250213,110600,314135180,11560,11590,11590,11560,543
20250213,110500,307852370,11560,11560,11560,11560,3
20250213,110400,307817690,11560,11520,11560,11520,79
20250213,110300,306904570,11520,11520,11520,11520,3
20250213,110200,306870010,11520,11520,11520,11520,3
20250213,110100,306835450,11560,11520,11560,11500,1804
20250213,110000,286071430,11520,11520,11580,11520,240
20250213,105900,283292530,11510,11560,11560,11510,3103
20250213,105800,247501140,11560,11590,11590,11560,504
20250213,105700,241674870,11560,11560,11560,11560,6
20250213,105600,241605510,11560,11560,11560,11560,4
20250213,105500,241559270,11560,11560,11560,11560,3
20250213,105400,241524590,11560,11560,11580,11560,106
20250213,105300,240297230,11560,11560,11560,11560,3
20250213,105200,240262550,11560,11560,11560,11560,3
20250213,105100,240227870,11560,11550,11560,11550,6
20250213,105000,240158540,11560,11560,11590,11560,296
20250213,104900,236736360,11590,11560,11590,11560,6
20250213,104800,236666930,11560,11560,11560,11560,3
20250213,104700,236632250,11560,11550,11560,11550,7
20250213,104600,236551360,11550,11550,11550,11550,3
20250213,104500,236516710,11550,11550,11550,11550,3
20250213,104400,236482060,11550,11560,11560,11550,4
20250213,104300,236435840,11560,11570,11570,11560,201
20250213,104200,234110800,11570,11570,11570,11560,452
20250213,104100,228881190,11570,11560,11570,11560,56
20250213,104000,228233800,11560,11560,11560,11560,3
20250213,103900,228199120,11570,11560,11570,11560,165
20250213,103800,226290930,11560,11560,11560,11560,3
20250213,103700,226256250,11560,11560,11560,11560,108
20250213,103600,225007770,11550,11550,11550,11550,3
20250213,103500,224973120,11550,11580,11580,11550,5
20250213,103400,224915310,11550,11550,11550,11550,5
20250213,103300,224857560,11550,11550,11550,11550,3
20250213,103200,224822910,11540,11580,11580,11540,4
20250213,103100,224776710,11550,11550,11580,11550,142
20250213,103000,223136370,11550,11550,11550,11550,35
20250213,102900,222732120,11550,11580,11580,11550,4
20250213,102800,222685890,11550,11550,11550,11550,2
20250213,102700,222662790,11550,11540,11580,11540,8
20250213,102600,222570360,11550,11550,11590,11550,231
20250213,102500,219902270,11590,11560,11590,11560,93
20250213,102400,218827160,11560,11600,11600,11560,8
20250213,102300,218734600,11560,11560,11560,11560,2
20250213,102200,218711480,11550,11550,11550,11550,3
20250213,102100,218676830,11550,11550,11550,11550,6
20250213,102000,218607530,11600,11560,11600,11560,162
20250213,101900,216734770,11560,11560,11560,11560,3
20250213,101800,216700090,11560,11610,11610,11560,5
20250213,101700,216642190,11560,11560,11560,11560,109
20250213,101600,215382150,11560,11570,11570,11560,103
20250213,101500,214190470,11570,11610,11610,11570,5
20250213,101400,214132540,11570,11570,11570,11570,6
20250213,101300,214063120,11620,11570,11620,11570,5
20250213,101200,214005170,11570,11620,11620,11570,4
20250213,101100,213958790,11570,11570,11570,11570,6
20250213,101000,213889370,11570,11600,11620,11570,7
20250213,100900,213808220,11570,11570,11570,11570,3
20250213,100800,213773510,11570,11590,11600,11570,155
20250213,100700,211978710,11590,11590,11600,11590,5
20250213,100600,211920750,11600,11600,11600,11590,1455
20250213,100500,195043810,11610,11610,11610,11610,104
20250213,100400,193836370,11620,11620,11620,11610,22
20250213,100300,193580790,11610,11610,11610,11610,3
20250213,100200,193545960,11620,11610,11620,11610,120
20250213,100100,192152740,11620,11650,11660,11620,9
20250213,100000,192048030,11650,11650,11650,11650,31
20250213,095900,191686880,11610,11610,11650,11610,19
20250213,095800,191466010,11610,11620,11620,11610,231
20250213,095700,188782510,11620,11620,11620,11620,2
20250213,095600,188759270,11650,11650,11650,11650,11
20250213,095500,188631120,11620,11630,11650,11620,108
20250213,095400,187375280,11630,11630,11630,11630,1
20250213,095300,187363650,11650,11650,11650,11650,1
20250213,095200,187352000,11660,11640,11660,11640,85
20250213,095100,186361710,11650,11630,11650,11630,84
20250213,095000,185384750,11650,11650,11650,11650,4
20250213,094900,185338150,11660,11650,11660,11640,414
20250213,094800,180516400,11660,11660,11660,11660,102
20250213,094700,179327080,11660,11670,11670,11660,449
20250213,094600,174089650,11670,11600,11670,11600,2755
20250213,094500,142019790,11630,11600,11630,11600,1433
20250213,094400,125376260,11600,11580,11600,11580,3172
20250213,094300,88621550,11580,11550,11580,11540,1727
20250213,094200,68670100,11550,11550,11550,11550,86
20250213,094100,67676800,11560,11560,11560,11560,14
20250213,094000,67514960,11560,11560,11560,11560,38
20250213,093900,67075680,11570,11570,11570,11570,5
20250213,093800,67017830,11560,11560,11560,11560,73
20250213,093700,66173950,11550,11560,11560,11550,16
20250213,093600,65989040,11560,11560,11570,11560,741
20250213,093500,57423070,11560,11570,11580,11560,197
20250213,093400,55144730,11580,11580,11580,11580,10
20250213,093300,55028930,11580,11580,11580,11580,2
20250213,093200,55005770,11560,11560,11560,11560,2
20250213,093100,54982650,11580,11580,11580,11580,18
20250213,093000,54774210,11570,11560,11570,11560,467
20250213,092900,49373670,11560,11560,11560,11560,0
20250213,092800,49373670,11560,11560,11560,11560,0
20250213,092700,49373670,11560,11560,11560,11560,54
20250213,092600,48749430,11560,11560,11560,11560,0
20250213,092500,48749430,11560,11540,11560,11540,302
20250213,092400,45261130,11530,11500,11530,11500,1263
20250213,092300,30710740,11530,11530,11530,11530,0
20250213,092200,30710740,11530,11530,11530,11530,10
20250213,092100,30595440,11530,11530,11530,11530,0
20250213,092000,30595440,11530,11530,11530,11530,45
20250213,091900,30076590,11530,11490,11530,11490,86
20250213,091800,29087570,11500,11500,11500,11500,0
20250213,091700,29087570,11500,11500,11500,11500,0
20250213,091600,29087570,11500,11470,11500,11460,102
20250213,091500,27918470,11500,11530,11530,11500,245
20250213,091400,25100910,11500,11530,11530,11500,247
20250213,091300,22259460,11510,11510,11510,11510,100
20250213,091200,21108460,11510,11510,11510,11510,194
20250213,091100,18875520,11530,11530,11530,11530,1
20250213,091000,18863990,11550,11550,11550,11550,0
20250213,090900,18863990,11550,11550,11550,11550,1
20250213,090800,18852440,11550,11550,11550,11550,0
20250213,090700,18852440,11550,11560,11560,11550,45
20250213,090600,18332290,11560,11540,11560,11540,126
20250213,090500,16878210,11540,11540,11540,11540,276
20250213,090400,13693170,11540,11530,11540,11530,95
20250213,090300,12597020,11530,11500,11530,11500,2
20250213,090200,12573990,11530,11540,11540,11530,166
20250213,090100,10658550,11580,11450,11580,11450,816
20250213,090000,1294030,11480,11450,11490,11450,113
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 184900 589610480 11690 11690 11690 11690 910
3 20250213 184800 589610480 11690 11690 11690 11690 0
4 20250213 184700 589610480 11690 11690 11690 11690 0
5 20250213 184600 589610480 11690 11690 11690 11690 0
6 20250213 184500 589610480 11690 11690 11690 11690 0
7 20250213 184400 589610480 11690 11690 11690 11690 0
8 20250213 184300 589610480 11690 11690 11690 11690 0
9 20250213 184200 589610480 11690 11690 11690 11690 0
10 20250213 184100 589610480 11690 11690 11690 11690 0
11 20250213 184000 589610480 11690 11690 11690 11690 0
12 20250213 183900 589610480 11690 11690 11690 11690 0
13 20250213 183800 589610480 11690 11690 11690 11690 0
14 20250213 183700 589610480 11690 11690 11690 11690 0
15 20250213 183600 589610480 11690 11690 11690 11690 0
16 20250213 183500 589610480 11690 11690 11690 11690 0
17 20250213 183400 589610480 11690 11690 11690 11690 0
18 20250213 183300 589610480 11690 11690 11690 11690 0
19 20250213 183200 589610480 11690 11690 11690 11690 0
20 20250213 183100 589610480 11690 11690 11690 11690 0
21 20250213 183000 589610480 11690 11690 11690 11690 0
22 20250213 182900 589610480 11690 11690 11690 11690 0
23 20250213 182800 589610480 11690 11690 11690 11690 0
24 20250213 182700 589610480 11690 11690 11690 11690 0
25 20250213 182600 589610480 11690 11690 11690 11690 0
26 20250213 182500 589610480 11690 11690 11690 11690 0
27 20250213 182400 589610480 11690 11690 11690 11690 0
28 20250213 182300 589610480 11690 11690 11690 11690 0
29 20250213 182200 589610480 11690 11690 11690 11690 0
30 20250213 182100 589610480 11690 11690 11690 11690 0
31 20250213 182000 589610480 11690 11690 11690 11690 0
32 20250213 181900 589610480 11690 11690 11690 11690 910
33 20250213 181800 589610480 11690 11690 11690 11690 0
34 20250213 181700 589610480 11690 11690 11690 11690 0
35 20250213 181600 589610480 11690 11690 11690 11690 0
36 20250213 181500 589610480 11690 11690 11690 11690 0
37 20250213 181400 589610480 11690 11690 11690 11690 0
38 20250213 181300 589610480 11690 11690 11690 11690 0
39 20250213 181200 589610480 11690 11690 11690 11690 0
40 20250213 181100 589610480 11690 11690 11690 11690 0
41 20250213 181000 589610480 11690 11690 11690 11690 0
42 20250213 180900 589610480 11690 11690 11690 11690 0
43 20250213 180800 589610480 11690 11690 11690 11690 0
44 20250213 180700 589610480 11690 11690 11690 11690 0
45 20250213 180600 589610480 11690 11690 11690 11690 0
46 20250213 180500 589610480 11690 11690 11690 11690 0
47 20250213 180400 589610480 11690 11690 11690 11690 0
48 20250213 180300 589610480 11690 11690 11690 11690 0
49 20250213 180200 589610480 11690 11690 11690 11690 0
50 20250213 180100 589610480 11690 11690 11690 11690 0
51 20250213 180000 589610480 11690 11690 11690 11690 0
52 20250213 175900 589610480 11690 11690 11690 11690 0
53 20250213 175800 589610480 11690 11690 11690 11690 0
54 20250213 175700 589610480 11690 11690 11690 11690 0
55 20250213 175600 589610480 11690 11690 11690 11690 0
56 20250213 175500 589610480 11690 11690 11690 11690 0
57 20250213 175400 589610480 11690 11690 11690 11690 0
58 20250213 175300 589610480 11690 11690 11690 11690 0
59 20250213 175200 589610480 11690 11690 11690 11690 0
60 20250213 175100 589610480 11690 11690 11690 11690 0
61 20250213 175000 589610480 11690 11690 11690 11690 0
62 20250213 174900 589610480 11690 11690 11690 11690 910
63 20250213 174800 589610480 11690 11690 11690 11690 0
64 20250213 174700 589610480 11690 11690 11690 11690 0
65 20250213 174600 589610480 11690 11690 11690 11690 0
66 20250213 174500 589610480 11690 11690 11690 11690 0
67 20250213 174400 589610480 11690 11690 11690 11690 0
68 20250213 174300 589610480 11690 11690 11690 11690 0
69 20250213 174200 589610480 11690 11690 11690 11690 0
70 20250213 174100 589610480 11690 11690 11690 11690 0
71 20250213 174000 589610480 11690 11690 11690 11690 0
72 20250213 173900 589610480 11690 11690 11690 11690 0
73 20250213 173800 589610480 11690 11690 11690 11690 0
74 20250213 173700 589610480 11690 11690 11690 11690 0
75 20250213 173600 589610480 11690 11690 11690 11690 0
76 20250213 173500 589610480 11690 11690 11690 11690 0
77 20250213 173400 589610480 11690 11690 11690 11690 0
78 20250213 173300 589610480 11690 11690 11690 11690 0
79 20250213 173200 589610480 11690 11690 11690 11690 0
80 20250213 173100 589610480 11690 11690 11690 11690 0
81 20250213 173000 589610480 11690 11690 11690 11690 0
82 20250213 172900 589610480 11690 11690 11690 11690 0
83 20250213 172800 589610480 11690 11690 11690 11690 0
84 20250213 172700 589610480 11690 11690 11690 11690 0
85 20250213 172600 589610480 11690 11690 11690 11690 0
86 20250213 172500 589610480 11690 11690 11690 11690 0
87 20250213 172400 589610480 11690 11690 11690 11690 0
88 20250213 172300 589610480 11690 11690 11690 11690 0
89 20250213 172200 589610480 11690 11690 11690 11690 0
90 20250213 172100 589610480 11690 11690 11690 11690 0
91 20250213 172000 589610480 11690 11690 11690 11690 0
92 20250213 171900 589610480 11690 11690 11690 11690 910
93 20250213 171800 589610480 11690 11690 11690 11690 0
94 20250213 171700 589610480 11690 11690 11690 11690 0
95 20250213 171600 589610480 11690 11690 11690 11690 0
96 20250213 171500 589610480 11690 11690 11690 11690 0
97 20250213 171400 589610480 11690 11690 11690 11690 0
98 20250213 171300 589610480 11690 11690 11690 11690 0
99 20250213 171200 589610480 11690 11690 11690 11690 0
100 20250213 171100 589610480 11690 11690 11690 11690 0
101 20250213 171000 589610480 11690 11690 11690 11690 0
102 20250213 170900 589610480 11690 11690 11690 11690 0
103 20250213 170800 589610480 11690 11690 11690 11690 0
104 20250213 170700 589610480 11690 11690 11690 11690 0
105 20250213 170600 589610480 11690 11690 11690 11690 0
106 20250213 170500 589610480 11690 11690 11690 11690 0
107 20250213 170400 589610480 11690 11690 11690 11690 0
108 20250213 170300 589610480 11690 11690 11690 11690 0
109 20250213 170200 589610480 11690 11690 11690 11690 0
110 20250213 170100 589610480 11690 11690 11690 11690 0
111 20250213 170000 589610480 11690 11690 11690 11690 0
112 20250213 165900 589610480 11690 11690 11690 11690 0
113 20250213 165800 589610480 11690 11690 11690 11690 0
114 20250213 165700 589610480 11690 11690 11690 11690 0
115 20250213 165600 589610480 11690 11690 11690 11690 0
116 20250213 165500 589610480 11690 11690 11690 11690 0
117 20250213 165400 589610480 11690 11690 11690 11690 0
118 20250213 165300 589610480 11690 11690 11690 11690 0
119 20250213 165200 589610480 11690 11690 11690 11690 0
120 20250213 165100 589610480 11690 11690 11690 11690 0
121 20250213 165000 589610480 11690 11690 11690 11690 0
122 20250213 164900 589610480 11690 11690 11690 11690 910
123 20250213 164800 589610480 11690 11690 11690 11690 0
124 20250213 164700 589610480 11690 11690 11690 11690 0
125 20250213 164600 589610480 11690 11690 11690 11690 0
126 20250213 164500 589610480 11690 11690 11690 11690 0
127 20250213 164400 589610480 11690 11690 11690 11690 0
128 20250213 164300 589610480 11690 11690 11690 11690 0
129 20250213 164200 589610480 11690 11690 11690 11690 0
130 20250213 164100 589610480 11690 11690 11690 11690 0
131 20250213 164000 589610480 11690 11690 11690 11690 0
132 20250213 163900 589610480 11690 11690 11690 11690 0
133 20250213 163800 589610480 11690 11690 11690 11690 0
134 20250213 163700 589610480 11690 11690 11690 11690 0
135 20250213 163600 589610480 11690 11690 11690 11690 0
136 20250213 163500 589610480 11690 11690 11690 11690 0
137 20250213 163400 589610480 11690 11690 11690 11690 0
138 20250213 163300 589610480 11690 11690 11690 11690 0
139 20250213 163200 589610480 11690 11690 11690 11690 0
140 20250213 163100 589610480 11690 11690 11690 11690 0
141 20250213 163000 589610480 11690 11690 11690 11690 0
142 20250213 162900 589610480 11690 11690 11690 11690 0
143 20250213 162800 589610480 11690 11690 11690 11690 0
144 20250213 162700 589610480 11690 11690 11690 11690 0
145 20250213 162600 589610480 11690 11690 11690 11690 0
146 20250213 162500 589610480 11690 11690 11690 11690 0
147 20250213 162400 589610480 11690 11690 11690 11690 0
148 20250213 162300 589610480 11690 11690 11690 11690 0
149 20250213 162200 589610480 11690 11690 11690 11690 0
150 20250213 162100 589610480 11690 11690 11690 11690 0
151 20250213 162000 589610480 11690 11690 11690 11690 0
152 20250213 161900 589610480 11690 11690 11690 11690 910
153 20250213 161800 589610480 11690 11690 11690 11690 0
154 20250213 161700 589610480 11690 11690 11690 11690 0
155 20250213 161600 589610480 11690 11690 11690 11690 0
156 20250213 161500 589610480 11690 11690 11690 11690 0
157 20250213 161400 589610480 11690 11690 11690 11690 0
158 20250213 161300 589610480 11690 11690 11690 11690 0
159 20250213 161200 589610480 11690 11690 11690 11690 0
160 20250213 161100 589610480 11690 11690 11690 11690 0
161 20250213 161000 589610480 11690 11690 11690 11690 0
162 20250213 160900 589610480 11690 11690 11690 11690 0
163 20250213 160800 589610480 11690 11690 11690 11690 0
164 20250213 160700 589610480 11690 11690 11690 11690 0
165 20250213 160600 589610480 11690 11690 11690 11690 0
166 20250213 160500 589610480 11690 11690 11690 11690 0
167 20250213 160400 589610480 11690 11690 11690 11690 0
168 20250213 160300 589610480 11690 11690 11690 11690 0
169 20250213 160200 589610480 11690 11690 11690 11690 0
170 20250213 160100 589610480 11690 11690 11690 11690 0
171 20250213 160000 589610480 11690 11690 11690 11690 0
172 20250213 155900 589610480 11690 11690 11690 11690 0
173 20250213 155800 589610480 11690 11690 11690 11690 0
174 20250213 155700 589610480 11690 11690 11690 11690 0
175 20250213 155600 589610480 11690 11690 11690 11690 0
176 20250213 155500 589610480 11690 11690 11690 11690 0
177 20250213 155400 589610480 11690 11690 11690 11690 0
178 20250213 155300 589610480 11690 11690 11690 11690 0
179 20250213 155200 589610480 11690 11690 11690 11690 0
180 20250213 155100 589610480 11690 11690 11690 11690 0
181 20250213 155000 589610480 11690 11690 11690 11690 0
182 20250213 154900 589610480 11690 11690 11690 11690 910
183 20250213 154800 589610480 11690 11690 11690 11690 0
184 20250213 154700 589610480 11690 11690 11690 11690 0
185 20250213 154600 589610480 11690 11690 11690 11690 0
186 20250213 154500 589610480 11690 11690 11690 11690 0
187 20250213 154400 589610480 11690 11690 11690 11690 0
188 20250213 154300 589610480 11690 11690 11690 11690 0
189 20250213 154200 589610480 11690 11690 11690 11690 0
190 20250213 154100 589610480 11690 11690 11690 11690 0
191 20250213 154000 589610480 11690 11690 11690 11690 0
192 20250213 153900 589610480 11690 11690 11690 11690 0
193 20250213 153800 589610480 11690 11690 11690 11690 0
194 20250213 153700 589610480 11690 11690 11690 11690 0
195 20250213 153600 589610480 11690 11690 11690 11690 0
196 20250213 153500 589610480 11690 11690 11690 11690 0
197 20250213 153400 589610480 11690 11690 11690 11690 0
198 20250213 153300 589610480 11690 11690 11690 11690 0
199 20250213 153200 589610480 11690 11690 11690 11690 0
200 20250213 153100 589610480 11690 11690 11690 11690 0
201 20250213 153000 589610480 11690 11690 11690 11690 910
202 20250213 152900 578972580 11670 11670 11670 11670 0
203 20250213 152800 578972580 11670 11670 11670 11670 0
204 20250213 152700 578972580 11670 11670 11670 11670 0
205 20250213 152600 578972580 11670 11670 11670 11670 0
206 20250213 152500 578972580 11670 11670 11670 11670 0
207 20250213 152400 578972580 11670 11670 11670 11670 0
208 20250213 152300 578972580 11670 11670 11670 11670 0
209 20250213 152200 578972580 11670 11670 11670 11670 0
210 20250213 152100 578972580 11670 11670 11670 11670 0
211 20250213 152000 578972580 11670 11670 11670 11670 0
212 20250213 151900 578972580 11670 11650 11670 11650 59
213 20250213 151800 578285130 11650 11650 11650 11650 14
214 20250213 151700 578122030 11670 11670 11670 11650 43
215 20250213 151600 577620240 11670 11670 11680 11670 135
216 20250213 151500 576044210 11660 11670 11670 11660 368
217 20250213 151400 571752360 11680 11680 11700 11670 149
218 20250213 151300 570013020 11680 11680 11680 11680 26
219 20250213 151200 569709340 11700 11680 11700 11680 111
220 20250213 151100 568411850 11680 11680 11680 11680 4
221 20250213 151000 568365130 11680 11680 11680 11670 291
222 20250213 150900 564966260 11680 11680 11680 11680 86
223 20250213 150800 563961780 11680 11680 11680 11680 0
224 20250213 150700 563961780 11680 11680 11680 11680 0
225 20250213 150600 563961780 11680 11680 11680 11680 0
226 20250213 150500 563961780 11680 11680 11680 11680 0
227 20250213 150400 563961780 11680 11680 11680 11680 0
228 20250213 150300 563961780 11680 11680 11680 11680 0
229 20250213 150200 563961780 11680 11670 11680 11670 115
230 20250213 150100 562619540 11670 11670 11670 11670 100
231 20250213 150000 561452540 11680 11680 11680 11680 17
232 20250213 145900 561253980 11680 11680 11680 11680 0
233 20250213 145800 561253980 11680 11680 11680 11680 0
234 20250213 145700 561253980 11680 11680 11680 11680 0
235 20250213 145600 561253980 11680 11680 11680 11680 0
236 20250213 145500 561253980 11680 11680 11680 11680 2
237 20250213 145400 561230620 11680 11670 11680 11670 18
238 20250213 145300 561020540 11680 11680 11680 11680 38
239 20250213 145200 560576700 11680 11680 11680 11680 86
240 20250213 145100 559572220 11680 11680 11680 11680 0
241 20250213 145000 559572220 11680 11650 11680 11650 149
242 20250213 144900 557836310 11680 11670 11680 11670 23
243 20250213 144800 557567870 11670 11670 11670 11670 0
244 20250213 144700 557567870 11670 11670 11670 11670 9
245 20250213 144600 557462840 11680 11680 11680 11680 0
246 20250213 144500 557462840 11680 11680 11680 11680 0
247 20250213 144400 557462840 11680 11680 11680 11680 0
248 20250213 144300 557462840 11680 11690 11690 11680 170
249 20250213 144200 555475710 11680 11680 11680 11680 0
250 20250213 144100 555475710 11680 11670 11680 11670 181
251 20250213 144000 553363340 11680 11680 11680 11680 69
252 20250213 143900 552557420 11690 11690 11690 11640 141
253 20250213 143800 550909730 11690 11690 11690 11690 49
254 20250213 143700 550336920 11690 11690 11690 11690 446
255 20250213 143600 545123180 11680 11650 11680 11650 5781
256 20250213 143500 477713020 11650 11640 11650 11640 150
257 20250213 143400 475965720 11650 11640 11650 11640 190
258 20250213 143300 473754090 11640 11640 11640 11640 2
259 20250213 143200 473730810 11600 11600 11600 11600 0
260 20250213 143100 473730810 11600 11600 11600 11600 0
261 20250213 143000 473730810 11600 11600 11600 11600 3
262 20250213 142900 473696010 11600 11600 11600 11600 3
263 20250213 142800 473661210 11620 11620 11620 11600 881
264 20250213 142700 463426850 11600 11600 11600 11600 4
265 20250213 142600 463380450 11570 11570 11570 11570 206
266 20250213 142500 460997030 11570 11570 11570 11570 302
267 20250213 142400 457502890 11570 11580 11620 11570 1012
268 20250213 142300 445783880 11580 11580 11580 11580 6
269 20250213 142200 445714400 11580 11580 11580 11580 3
270 20250213 142100 445679660 11580 11580 11580 11580 3
271 20250213 142000 445644920 11580 11580 11580 11580 5
272 20250213 141900 445587020 11620 11580 11620 11580 5
273 20250213 141800 445529040 11580 11620 11620 11580 5
274 20250213 141700 445471060 11580 11580 11580 11580 3
275 20250213 141600 445436320 11580 11600 11600 11580 599
276 20250213 141500 438494480 11620 11600 11620 11600 5
277 20250213 141400 438436440 11620 11600 11620 11600 5
278 20250213 141300 438378400 11600 11600 11600 11600 6
279 20250213 141200 438308800 11600 11600 11600 11600 3
280 20250213 141100 438274000 11600 11620 11620 11600 5
281 20250213 141000 438215960 11590 11600 11600 11590 106
282 20250213 140900 436987070 11600 11600 11600 11600 2
283 20250213 140800 436963870 11620 11600 11620 11600 8
284 20250213 140700 436870970 11600 11620 11620 11600 8
285 20250213 140600 436778070 11590 11590 11620 11590 11
286 20250213 140500 436650430 11590 11590 11590 11590 7
287 20250213 140400 436569300 11620 11620 11620 11590 15
288 20250213 140300 436395090 11580 11580 11580 11580 81
289 20250213 140200 435457110 11580 11580 11580 11580 3
290 20250213 140100 435422370 11580 11620 11620 11580 5
291 20250213 140000 435364390 11580 11580 11580 11580 6
292 20250213 135900 435294910 11580 11580 11580 11580 3
293 20250213 135800 435260170 11580 11580 11580 11580 2
294 20250213 135700 435237010 11580 11580 11580 11580 3
295 20250213 135600 435202270 11580 11620 11620 11580 8
296 20250213 135500 435109550 11570 11570 11570 11570 3
297 20250213 135400 435074840 11580 11610 11620 11580 6
298 20250213 135300 435005250 11580 11570 11580 11570 5
299 20250213 135200 434947370 11620 11560 11620 11560 5
300 20250213 135100 434889450 11560 11620 11620 11560 4
301 20250213 135000 434843150 11560 11590 11590 11560 626
302 20250213 134900 427598470 11590 11590 11590 11590 6
303 20250213 134800 427528930 11590 11590 11590 11590 183
304 20250213 134700 425407960 11590 11590 11590 11590 2
305 20250213 134600 425384780 11590 11590 11590 11590 6
306 20250213 134500 425315240 11590 11590 11590 11590 3
307 20250213 134400 425280470 11590 11590 11590 11590 38
308 20250213 134300 424840050 11590 11590 11590 11590 6
309 20250213 134200 424770510 11620 11590 11620 11590 6
310 20250213 134100 424700880 11590 11590 11590 11590 3
311 20250213 134000 424666110 11590 11590 11590 11590 6
312 20250213 133900 424596570 11590 11590 11590 11590 3
313 20250213 133800 424561800 11590 11590 11590 11590 3
314 20250213 133700 424527030 11590 11590 11590 11590 5
315 20250213 133600 424469080 11600 11600 11600 11600 3
316 20250213 133500 424434280 11590 11610 11610 11590 241
317 20250213 133400 421640330 11610 11590 11610 11590 4
318 20250213 133300 421593950 11590 11610 11610 11590 1006
319 20250213 133200 409928660 11630 11610 11630 11610 71
320 20250213 133100 409103130 11610 11610 11610 11610 2
321 20250213 133000 409079910 11610 11610 11610 11610 6
322 20250213 132900 409010250 11610 11610 11610 11610 3
323 20250213 132800 408975420 11610 11610 11610 11610 3
324 20250213 132700 408940590 11610 11610 11610 11610 6
325 20250213 132600 408870930 11640 11610 11640 11610 4
326 20250213 132500 408824430 11610 11610 11610 11610 3
327 20250213 132400 408789600 11610 11640 11640 11610 11
328 20250213 132300 408661650 11610 11620 11640 11610 10
329 20250213 132200 408545450 11620 11620 11620 11620 2
330 20250213 132100 408522210 11620 11620 11620 11620 3
331 20250213 132000 408487350 11620 11620 11640 11620 45
332 20250213 131900 407963790 11610 11610 11610 11610 3
333 20250213 131800 407928960 11600 11600 11600 11600 3
334 20250213 131700 407894160 11600 11600 11600 11600 6
335 20250213 131600 407824560 11600 11600 11600 11600 3
336 20250213 131500 407789760 11600 11600 11600 11600 2
337 20250213 131400 407766560 11600 11600 11600 11600 3
338 20250213 131300 407731760 11600 11600 11600 11600 6
339 20250213 131200 407662160 11600 11600 11600 11600 3
340 20250213 131100 407627360 11600 11600 11600 11600 3
341 20250213 131000 407592560 11600 11600 11600 11600 5
342 20250213 130900 407534560 11600 11600 11600 11600 3
343 20250213 130800 407499760 11600 11600 11600 11600 3
344 20250213 130700 407464960 11600 11600 11630 11600 7
345 20250213 130600 407383730 11600 11600 11600 11600 3
346 20250213 130500 407348930 11640 11600 11640 11600 5
347 20250213 130400 407290850 11600 11600 11600 11600 2
348 20250213 130300 407267650 11600 11600 11600 11600 6
349 20250213 130200 407198050 11600 11600 11600 11600 3
350 20250213 130100 407163250 11600 11600 11600 11600 3
351 20250213 130000 407128450 11600 11600 11600 11600 6
352 20250213 125900 407058850 11600 11600 11600 11600 2
353 20250213 125800 407035650 11640 11600 11640 11600 89
354 20250213 125700 405999810 11600 11620 11620 11600 430
355 20250213 125600 401003310 11620 11620 11620 11620 3
356 20250213 125500 400968450 11620 11660 11660 11620 4
357 20250213 125400 400921930 11620 11630 11660 11620 5
358 20250213 125300 400863780 11630 11630 11660 11630 6
359 20250213 125200 400793940 11630 11630 11630 11630 3
360 20250213 125100 400759050 11630 11660 11660 11630 5
361 20250213 125000 400700840 11620 11630 11660 11620 295
362 20250213 124900 397267600 11630 11620 11630 11620 111
363 20250213 124800 395976680 11580 11580 11580 11580 93
364 20250213 124700 394899740 11580 11610 11610 11580 1226
365 20250213 124600 380676400 11610 11620 11620 11610 23
366 20250213 124500 380409270 11620 11630 11630 11620 305
367 20250213 124400 376862170 11630 11650 11650 11630 445
368 20250213 124300 371681620 11630 11650 11650 11630 146
369 20250213 124200 369980820 11630 11650 11650 11630 5
370 20250213 124100 369922630 11640 11630 11640 11630 15
371 20250213 124000 369748060 11630 11630 11650 11630 8
372 20250213 123900 369654980 11630 11630 11630 11630 3
373 20250213 123800 369620090 11630 11630 11630 11630 3
374 20250213 123700 369585200 11630 11630 11630 11630 6
375 20250213 123600 369515420 11630 11630 11630 11630 3
376 20250213 123500 369480530 11630 11630 11630 11630 3
377 20250213 123400 369445640 11650 11630 11650 11630 13
378 20250213 123300 369294350 11630 11630 11630 11630 6
379 20250213 123200 369224570 11630 11630 11630 11630 2
380 20250213 123100 369201310 11630 11630 11630 11630 3
381 20250213 123000 369166420 11630 11640 11640 11630 17
382 20250213 122900 368968600 11630 11630 11630 11630 3
383 20250213 122800 368933710 11630 11630 11630 11630 3
384 20250213 122700 368898820 11630 11630 11630 11630 158
385 20250213 122600 367061280 11630 11630 11630 11630 3
386 20250213 122500 367026390 11630 11630 11630 11630 13
387 20250213 122400 366875200 11630 11640 11640 11630 53
388 20250213 122300 366258310 11630 11630 11630 11630 6
389 20250213 122200 366188530 11620 11620 11620 11620 3
390 20250213 122100 366153670 11620 11620 11620 11620 2
391 20250213 122000 366130430 11620 11620 11620 11620 6
392 20250213 121900 366060710 11620 11620 11620 11620 3
393 20250213 121800 366025850 11620 11620 11620 11620 103
394 20250213 121700 364828990 11620 11650 11650 11620 8
395 20250213 121600 364735970 11650 11630 11650 11630 537
396 20250213 121500 358481440 11630 11630 11630 11630 3
397 20250213 121400 358446550 11630 11620 11640 11620 7
398 20250213 121300 358365160 11600 11600 11600 11600 3
399 20250213 121200 358330360 11600 11600 11600 11600 3
400 20250213 121100 358295560 11600 11600 11600 11600 3
401 20250213 121000 358260760 11600 11600 11650 11600 7
402 20250213 120900 358179460 11600 11600 11600 11600 3
403 20250213 120800 358144660 11590 11590 11590 11590 3
404 20250213 120700 358109890 11590 11600 11640 11590 1475
405 20250213 120600 340958550 11600 11600 11600 11600 3
406 20250213 120500 340923750 11590 11620 11620 11590 814
407 20250213 120400 331465130 11580 11580 11580 11580 6
408 20250213 120300 331395650 11580 11600 11600 11580 255
409 20250213 120200 328437710 11600 11580 11600 11580 36
410 20250213 120100 328020170 11580 11580 11580 11580 3
411 20250213 120000 327985430 11580 11580 11580 11580 97
412 20250213 115900 326862170 11580 11580 11580 11580 3
413 20250213 115800 326827430 11580 11580 11580 11580 3
414 20250213 115700 326792690 11580 11590 11610 11580 27
415 20250213 115600 326479490 11580 11580 11580 11580 3
416 20250213 115500 326444750 11580 11580 11580 11580 4
417 20250213 115400 326398430 11580 11580 11580 11580 5
418 20250213 115300 326340530 11580 11580 11580 11580 3
419 20250213 115200 326305790 11580 11580 11580 11580 3
420 20250213 115100 326271050 11600 11580 11600 11580 12
421 20250213 115000 326131910 11580 11580 11580 11580 6
422 20250213 114900 326062430 11580 11580 11580 11580 2
423 20250213 114800 326039270 11580 11580 11580 11580 3
424 20250213 114700 326004530 11600 11580 11600 11580 8
425 20250213 114600 325911850 11580 11580 11580 11580 3
426 20250213 114500 325877110 11580 11580 11580 11580 3
427 20250213 114400 325842370 11600 11580 11600 11580 6
428 20250213 114300 325772870 11580 11580 11600 11580 17
429 20250213 114200 325575750 11580 11570 11580 11570 83
430 20250213 114100 324614640 11600 11570 11600 11570 4
431 20250213 114000 324568330 11570 11570 11570 11570 6
432 20250213 113900 324498910 11570 11570 11570 11570 3
433 20250213 113800 324464200 11570 11570 11570 11570 2
434 20250213 113700 324441060 11570 11570 11570 11570 6
435 20250213 113600 324371640 11570 11570 11570 11570 5
436 20250213 113500 324313790 11570 11570 11570 11570 3
437 20250213 113400 324279080 11570 11570 11570 11570 6
438 20250213 113300 324209660 11570 11570 11570 11570 2
439 20250213 113200 324186520 11570 11570 11570 11570 3
440 20250213 113100 324151810 11570 11570 11570 11570 3
441 20250213 113000 324117100 11570 11570 11570 11570 6
442 20250213 112900 324047680 11600 11570 11600 11570 4
443 20250213 112800 324001370 11610 11570 11610 11570 98
444 20250213 112700 322867110 11570 11570 11610 11570 15
445 20250213 112600 322693160 11570 11570 11570 11570 3
446 20250213 112500 322658450 11570 11570 11570 11570 53
447 20250213 112400 322045240 11570 11570 11570 11570 21
448 20250213 112300 321802270 11570 11570 11570 11570 3
449 20250213 112200 321767560 11570 11570 11570 11570 2
450 20250213 112100 321744420 11570 11570 11570 11570 3
451 20250213 112000 321709710 11570 11570 11570 11570 6
452 20250213 111900 321640290 11570 11570 11570 11570 3
453 20250213 111800 321605580 11570 11570 11570 11570 13
454 20250213 111700 321455170 11570 11570 11620 11570 38
455 20250213 111600 321015110 11570 11570 11570 11570 13
456 20250213 111500 320864700 11620 11570 11620 11570 4
457 20250213 111400 320818370 11570 11570 11620 11570 547
458 20250213 111300 314470530 11600 11570 11600 11570 4
459 20250213 111200 314424220 11570 11570 11570 11570 3
460 20250213 111100 314389510 11570 11570 11570 11570 2
461 20250213 111000 314366370 11560 11560 11560 11560 6
462 20250213 110900 314297010 11560 11600 11600 11560 4
463 20250213 110800 314250730 11560 11560 11560 11560 3
464 20250213 110700 314216050 11560 11530 11600 11530 7
465 20250213 110600 314135180 11560 11590 11590 11560 543
466 20250213 110500 307852370 11560 11560 11560 11560 3
467 20250213 110400 307817690 11560 11520 11560 11520 79
468 20250213 110300 306904570 11520 11520 11520 11520 3
469 20250213 110200 306870010 11520 11520 11520 11520 3
470 20250213 110100 306835450 11560 11520 11560 11500 1804
471 20250213 110000 286071430 11520 11520 11580 11520 240
472 20250213 105900 283292530 11510 11560 11560 11510 3103
473 20250213 105800 247501140 11560 11590 11590 11560 504
474 20250213 105700 241674870 11560 11560 11560 11560 6
475 20250213 105600 241605510 11560 11560 11560 11560 4
476 20250213 105500 241559270 11560 11560 11560 11560 3
477 20250213 105400 241524590 11560 11560 11580 11560 106
478 20250213 105300 240297230 11560 11560 11560 11560 3
479 20250213 105200 240262550 11560 11560 11560 11560 3
480 20250213 105100 240227870 11560 11550 11560 11550 6
481 20250213 105000 240158540 11560 11560 11590 11560 296
482 20250213 104900 236736360 11590 11560 11590 11560 6
483 20250213 104800 236666930 11560 11560 11560 11560 3
484 20250213 104700 236632250 11560 11550 11560 11550 7
485 20250213 104600 236551360 11550 11550 11550 11550 3
486 20250213 104500 236516710 11550 11550 11550 11550 3
487 20250213 104400 236482060 11550 11560 11560 11550 4
488 20250213 104300 236435840 11560 11570 11570 11560 201
489 20250213 104200 234110800 11570 11570 11570 11560 452
490 20250213 104100 228881190 11570 11560 11570 11560 56
491 20250213 104000 228233800 11560 11560 11560 11560 3
492 20250213 103900 228199120 11570 11560 11570 11560 165
493 20250213 103800 226290930 11560 11560 11560 11560 3
494 20250213 103700 226256250 11560 11560 11560 11560 108
495 20250213 103600 225007770 11550 11550 11550 11550 3
496 20250213 103500 224973120 11550 11580 11580 11550 5
497 20250213 103400 224915310 11550 11550 11550 11550 5
498 20250213 103300 224857560 11550 11550 11550 11550 3
499 20250213 103200 224822910 11540 11580 11580 11540 4
500 20250213 103100 224776710 11550 11550 11580 11550 142
501 20250213 103000 223136370 11550 11550 11550 11550 35
502 20250213 102900 222732120 11550 11580 11580 11550 4
503 20250213 102800 222685890 11550 11550 11550 11550 2
504 20250213 102700 222662790 11550 11540 11580 11540 8
505 20250213 102600 222570360 11550 11550 11590 11550 231
506 20250213 102500 219902270 11590 11560 11590 11560 93
507 20250213 102400 218827160 11560 11600 11600 11560 8
508 20250213 102300 218734600 11560 11560 11560 11560 2
509 20250213 102200 218711480 11550 11550 11550 11550 3
510 20250213 102100 218676830 11550 11550 11550 11550 6
511 20250213 102000 218607530 11600 11560 11600 11560 162
512 20250213 101900 216734770 11560 11560 11560 11560 3
513 20250213 101800 216700090 11560 11610 11610 11560 5
514 20250213 101700 216642190 11560 11560 11560 11560 109
515 20250213 101600 215382150 11560 11570 11570 11560 103
516 20250213 101500 214190470 11570 11610 11610 11570 5
517 20250213 101400 214132540 11570 11570 11570 11570 6
518 20250213 101300 214063120 11620 11570 11620 11570 5
519 20250213 101200 214005170 11570 11620 11620 11570 4
520 20250213 101100 213958790 11570 11570 11570 11570 6
521 20250213 101000 213889370 11570 11600 11620 11570 7
522 20250213 100900 213808220 11570 11570 11570 11570 3
523 20250213 100800 213773510 11570 11590 11600 11570 155
524 20250213 100700 211978710 11590 11590 11600 11590 5
525 20250213 100600 211920750 11600 11600 11600 11590 1455
526 20250213 100500 195043810 11610 11610 11610 11610 104
527 20250213 100400 193836370 11620 11620 11620 11610 22
528 20250213 100300 193580790 11610 11610 11610 11610 3
529 20250213 100200 193545960 11620 11610 11620 11610 120
530 20250213 100100 192152740 11620 11650 11660 11620 9
531 20250213 100000 192048030 11650 11650 11650 11650 31
532 20250213 095900 191686880 11610 11610 11650 11610 19
533 20250213 095800 191466010 11610 11620 11620 11610 231
534 20250213 095700 188782510 11620 11620 11620 11620 2
535 20250213 095600 188759270 11650 11650 11650 11650 11
536 20250213 095500 188631120 11620 11630 11650 11620 108
537 20250213 095400 187375280 11630 11630 11630 11630 1
538 20250213 095300 187363650 11650 11650 11650 11650 1
539 20250213 095200 187352000 11660 11640 11660 11640 85
540 20250213 095100 186361710 11650 11630 11650 11630 84
541 20250213 095000 185384750 11650 11650 11650 11650 4
542 20250213 094900 185338150 11660 11650 11660 11640 414
543 20250213 094800 180516400 11660 11660 11660 11660 102
544 20250213 094700 179327080 11660 11670 11670 11660 449
545 20250213 094600 174089650 11670 11600 11670 11600 2755
546 20250213 094500 142019790 11630 11600 11630 11600 1433
547 20250213 094400 125376260 11600 11580 11600 11580 3172
548 20250213 094300 88621550 11580 11550 11580 11540 1727
549 20250213 094200 68670100 11550 11550 11550 11550 86
550 20250213 094100 67676800 11560 11560 11560 11560 14
551 20250213 094000 67514960 11560 11560 11560 11560 38
552 20250213 093900 67075680 11570 11570 11570 11570 5
553 20250213 093800 67017830 11560 11560 11560 11560 73
554 20250213 093700 66173950 11550 11560 11560 11550 16
555 20250213 093600 65989040 11560 11560 11570 11560 741
556 20250213 093500 57423070 11560 11570 11580 11560 197
557 20250213 093400 55144730 11580 11580 11580 11580 10
558 20250213 093300 55028930 11580 11580 11580 11580 2
559 20250213 093200 55005770 11560 11560 11560 11560 2
560 20250213 093100 54982650 11580 11580 11580 11580 18
561 20250213 093000 54774210 11570 11560 11570 11560 467
562 20250213 092900 49373670 11560 11560 11560 11560 0
563 20250213 092800 49373670 11560 11560 11560 11560 0
564 20250213 092700 49373670 11560 11560 11560 11560 54
565 20250213 092600 48749430 11560 11560 11560 11560 0
566 20250213 092500 48749430 11560 11540 11560 11540 302
567 20250213 092400 45261130 11530 11500 11530 11500 1263
568 20250213 092300 30710740 11530 11530 11530 11530 0
569 20250213 092200 30710740 11530 11530 11530 11530 10
570 20250213 092100 30595440 11530 11530 11530 11530 0
571 20250213 092000 30595440 11530 11530 11530 11530 45
572 20250213 091900 30076590 11530 11490 11530 11490 86
573 20250213 091800 29087570 11500 11500 11500 11500 0
574 20250213 091700 29087570 11500 11500 11500 11500 0
575 20250213 091600 29087570 11500 11470 11500 11460 102
576 20250213 091500 27918470 11500 11530 11530 11500 245
577 20250213 091400 25100910 11500 11530 11530 11500 247
578 20250213 091300 22259460 11510 11510 11510 11510 100
579 20250213 091200 21108460 11510 11510 11510 11510 194
580 20250213 091100 18875520 11530 11530 11530 11530 1
581 20250213 091000 18863990 11550 11550 11550 11550 0
582 20250213 090900 18863990 11550 11550 11550 11550 1
583 20250213 090800 18852440 11550 11550 11550 11550 0
584 20250213 090700 18852440 11550 11560 11560 11550 45
585 20250213 090600 18332290 11560 11540 11560 11540 126
586 20250213 090500 16878210 11540 11540 11540 11540 276
587 20250213 090400 13693170 11540 11530 11540 11530 95
588 20250213 090300 12597020 11530 11500 11530 11500 2
589 20250213 090200 12573990 11530 11540 11540 11530 166
590 20250213 090100 10658550 11580 11450 11580 11450 816
591 20250213 090000 1294030 11480 11450 11490 11450 113