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

598
010690/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,185600,6456407440,7440,7440,7440,7440,10904
20250213,185500,6456407440,7440,7440,7440,7440,0
20250213,185400,6456407440,7440,7440,7440,7440,0
20250213,185300,6456407440,7440,7440,7440,7440,0
20250213,185200,6456407440,7440,7440,7440,7440,0
20250213,185100,6456407440,7440,7440,7440,7440,0
20250213,185000,6456407440,7440,7440,7440,7440,0
20250213,184900,6456407440,7440,7440,7440,7440,0
20250213,184800,6456407440,7440,7440,7440,7440,0
20250213,184700,6456407440,7440,7440,7440,7440,0
20250213,184600,6456407440,7440,7440,7440,7440,0
20250213,184500,6456407440,7440,7440,7440,7440,0
20250213,184400,6456407440,7440,7440,7440,7440,0
20250213,184300,6456407440,7440,7440,7440,7440,0
20250213,184200,6456407440,7440,7440,7440,7440,0
20250213,184100,6456407440,7440,7440,7440,7440,0
20250213,184000,6456407440,7440,7440,7440,7440,0
20250213,183900,6456407440,7440,7440,7440,7440,0
20250213,183800,6456407440,7440,7440,7440,7440,0
20250213,183700,6456407440,7440,7440,7440,7440,0
20250213,183600,6456407440,7440,7440,7440,7440,0
20250213,183500,6456407440,7440,7440,7440,7440,0
20250213,183400,6456407440,7440,7440,7440,7440,0
20250213,183300,6456407440,7440,7440,7440,7440,0
20250213,183200,6456407440,7440,7440,7440,7440,0
20250213,183100,6456407440,7440,7440,7440,7440,0
20250213,183000,6456407440,7440,7440,7440,7440,0
20250213,182900,6456407440,7440,7440,7440,7440,0
20250213,182800,6456407440,7440,7440,7440,7440,0
20250213,182700,6456407440,7440,7440,7440,7440,0
20250213,182600,6456407440,7440,7440,7440,7440,10904
20250213,182500,6456407440,7440,7440,7440,7440,0
20250213,182400,6456407440,7440,7440,7440,7440,0
20250213,182300,6456407440,7440,7440,7440,7440,0
20250213,182200,6456407440,7440,7440,7440,7440,0
20250213,182100,6456407440,7440,7440,7440,7440,0
20250213,182000,6456407440,7440,7440,7440,7440,0
20250213,181900,6456407440,7440,7440,7440,7440,0
20250213,181800,6456407440,7440,7440,7440,7440,0
20250213,181700,6456407440,7440,7440,7440,7440,0
20250213,181600,6456407440,7440,7440,7440,7440,0
20250213,181500,6456407440,7440,7440,7440,7440,0
20250213,181400,6456407440,7440,7440,7440,7440,0
20250213,181300,6456407440,7440,7440,7440,7440,0
20250213,181200,6456407440,7440,7440,7440,7440,0
20250213,181100,6456407440,7440,7440,7440,7440,0
20250213,181000,6456407440,7440,7440,7440,7440,0
20250213,180900,6456407440,7440,7440,7440,7440,0
20250213,180800,6456407440,7440,7440,7440,7440,0
20250213,180700,6456407440,7440,7440,7440,7440,0
20250213,180600,6456407440,7440,7440,7440,7440,0
20250213,180500,6456407440,7440,7440,7440,7440,0
20250213,180400,6456407440,7440,7440,7440,7440,0
20250213,180300,6456407440,7440,7440,7440,7440,0
20250213,180200,6456407440,7440,7440,7440,7440,0
20250213,180100,6456407440,7440,7440,7440,7440,0
20250213,180000,6456407440,7440,7440,7440,7440,0
20250213,175900,6456407440,7440,7440,7440,7440,0
20250213,175800,6456407440,7440,7440,7440,7440,0
20250213,175700,6456407440,7440,7440,7440,7440,0
20250213,175600,6456407440,7440,7440,7440,7440,10904
20250213,175500,6456407440,7440,7440,7440,7440,0
20250213,175400,6456407440,7440,7440,7440,7440,0
20250213,175300,6456407440,7440,7440,7440,7440,0
20250213,175200,6456407440,7440,7440,7440,7440,0
20250213,175100,6456407440,7440,7440,7440,7440,0
20250213,175000,6456407440,7440,7440,7440,7440,0
20250213,174900,6456407440,7440,7440,7440,7440,0
20250213,174800,6456407440,7440,7440,7440,7440,0
20250213,174700,6456407440,7440,7440,7440,7440,0
20250213,174600,6456407440,7440,7440,7440,7440,0
20250213,174500,6456407440,7440,7440,7440,7440,0
20250213,174400,6456407440,7440,7440,7440,7440,0
20250213,174300,6456407440,7440,7440,7440,7440,0
20250213,174200,6456407440,7440,7440,7440,7440,0
20250213,174100,6456407440,7440,7440,7440,7440,0
20250213,174000,6456407440,7440,7440,7440,7440,0
20250213,173900,6456407440,7440,7440,7440,7440,0
20250213,173800,6456407440,7440,7440,7440,7440,0
20250213,173700,6456407440,7440,7440,7440,7440,0
20250213,173600,6456407440,7440,7440,7440,7440,0
20250213,173500,6456407440,7440,7440,7440,7440,0
20250213,173400,6456407440,7440,7440,7440,7440,0
20250213,173300,6456407440,7440,7440,7440,7440,0
20250213,173200,6456407440,7440,7440,7440,7440,0
20250213,173100,6456407440,7440,7440,7440,7440,0
20250213,173000,6456407440,7440,7440,7440,7440,0
20250213,172900,6456407440,7440,7440,7440,7440,0
20250213,172800,6456407440,7440,7440,7440,7440,0
20250213,172700,6456407440,7440,7440,7440,7440,0
20250213,172600,6456407440,7440,7440,7440,7440,10904
20250213,172500,6456407440,7440,7440,7440,7440,0
20250213,172400,6456407440,7440,7440,7440,7440,0
20250213,172300,6456407440,7440,7440,7440,7440,0
20250213,172200,6456407440,7440,7440,7440,7440,0
20250213,172100,6456407440,7440,7440,7440,7440,0
20250213,172000,6456407440,7440,7440,7440,7440,0
20250213,171900,6456407440,7440,7440,7440,7440,0
20250213,171800,6456407440,7440,7440,7440,7440,0
20250213,171700,6456407440,7440,7440,7440,7440,0
20250213,171600,6456407440,7440,7440,7440,7440,0
20250213,171500,6456407440,7440,7440,7440,7440,0
20250213,171400,6456407440,7440,7440,7440,7440,0
20250213,171300,6456407440,7440,7440,7440,7440,0
20250213,171200,6456407440,7440,7440,7440,7440,0
20250213,171100,6456407440,7440,7440,7440,7440,0
20250213,171000,6456407440,7440,7440,7440,7440,0
20250213,170900,6456407440,7440,7440,7440,7440,0
20250213,170800,6456407440,7440,7440,7440,7440,0
20250213,170700,6456407440,7440,7440,7440,7440,0
20250213,170600,6456407440,7440,7440,7440,7440,0
20250213,170500,6456407440,7440,7440,7440,7440,0
20250213,170400,6456407440,7440,7440,7440,7440,0
20250213,170300,6456407440,7440,7440,7440,7440,0
20250213,170200,6456407440,7440,7440,7440,7440,0
20250213,170100,6456407440,7440,7440,7440,7440,0
20250213,170000,6456407440,7440,7440,7440,7440,0
20250213,165900,6456407440,7440,7440,7440,7440,0
20250213,165800,6456407440,7440,7440,7440,7440,0
20250213,165700,6456407440,7440,7440,7440,7440,0
20250213,165600,6456407440,7440,7440,7440,7440,10904
20250213,165500,6456407440,7440,7440,7440,7440,0
20250213,165400,6456407440,7440,7440,7440,7440,0
20250213,165300,6456407440,7440,7440,7440,7440,0
20250213,165200,6456407440,7440,7440,7440,7440,0
20250213,165100,6456407440,7440,7440,7440,7440,0
20250213,165000,6456407440,7440,7440,7440,7440,0
20250213,164900,6456407440,7440,7440,7440,7440,0
20250213,164800,6456407440,7440,7440,7440,7440,0
20250213,164700,6456407440,7440,7440,7440,7440,0
20250213,164600,6456407440,7440,7440,7440,7440,0
20250213,164500,6456407440,7440,7440,7440,7440,0
20250213,164400,6456407440,7440,7440,7440,7440,0
20250213,164300,6456407440,7440,7440,7440,7440,0
20250213,164200,6456407440,7440,7440,7440,7440,0
20250213,164100,6456407440,7440,7440,7440,7440,0
20250213,164000,6456407440,7440,7440,7440,7440,0
20250213,163900,6456407440,7440,7440,7440,7440,0
20250213,163800,6456407440,7440,7440,7440,7440,0
20250213,163700,6456407440,7440,7440,7440,7440,0
20250213,163600,6456407440,7440,7440,7440,7440,0
20250213,163500,6456407440,7440,7440,7440,7440,0
20250213,163400,6456407440,7440,7440,7440,7440,0
20250213,163300,6456407440,7440,7440,7440,7440,0
20250213,163200,6456407440,7440,7440,7440,7440,0
20250213,163100,6456407440,7440,7440,7440,7440,0
20250213,163000,6456407440,7440,7440,7440,7440,0
20250213,162900,6456407440,7440,7440,7440,7440,0
20250213,162800,6456407440,7440,7440,7440,7440,0
20250213,162700,6456407440,7440,7440,7440,7440,0
20250213,162600,6456407440,7440,7440,7440,7440,10904
20250213,162500,6456407440,7440,7440,7440,7440,0
20250213,162400,6456407440,7440,7440,7440,7440,0
20250213,162300,6456407440,7440,7440,7440,7440,0
20250213,162200,6456407440,7440,7440,7440,7440,0
20250213,162100,6456407440,7440,7440,7440,7440,0
20250213,162000,6456407440,7440,7440,7440,7440,0
20250213,161900,6456407440,7440,7440,7440,7440,0
20250213,161800,6456407440,7440,7440,7440,7440,0
20250213,161700,6456407440,7440,7440,7440,7440,0
20250213,161600,6456407440,7440,7440,7440,7440,0
20250213,161500,6456407440,7440,7440,7440,7440,0
20250213,161400,6456407440,7440,7440,7440,7440,0
20250213,161300,6456407440,7440,7440,7440,7440,0
20250213,161200,6456407440,7440,7440,7440,7440,0
20250213,161100,6456407440,7440,7440,7440,7440,0
20250213,161000,6456407440,7440,7440,7440,7440,0
20250213,160900,6456407440,7440,7440,7440,7440,0
20250213,160800,6456407440,7440,7440,7440,7440,0
20250213,160700,6456407440,7440,7440,7440,7440,0
20250213,160600,6456407440,7440,7440,7440,7440,0
20250213,160500,6456407440,7440,7440,7440,7440,0
20250213,160400,6456407440,7440,7440,7440,7440,0
20250213,160300,6456407440,7440,7440,7440,7440,0
20250213,160200,6456407440,7440,7440,7440,7440,0
20250213,160100,6456407440,7440,7440,7440,7440,0
20250213,160000,6456407440,7440,7440,7440,7440,0
20250213,155900,6456407440,7440,7440,7440,7440,0
20250213,155800,6456407440,7440,7440,7440,7440,0
20250213,155700,6456407440,7440,7440,7440,7440,0
20250213,155600,6456407440,7440,7440,7440,7440,10904
20250213,155500,6456407440,7440,7440,7440,7440,0
20250213,155400,6456407440,7440,7440,7440,7440,0
20250213,155300,6456407440,7440,7440,7440,7440,0
20250213,155200,6456407440,7440,7440,7440,7440,0
20250213,155100,6456407440,7440,7440,7440,7440,0
20250213,155000,6456407440,7440,7440,7440,7440,0
20250213,154900,6456407440,7440,7440,7440,7440,0
20250213,154800,6456407440,7440,7440,7440,7440,0
20250213,154700,6456407440,7440,7440,7440,7440,0
20250213,154600,6456407440,7440,7440,7440,7440,0
20250213,154500,6456407440,7440,7440,7440,7440,0
20250213,154400,6456407440,7440,7440,7440,7440,0
20250213,154300,6456407440,7440,7440,7440,7440,0
20250213,154200,6456407440,7440,7440,7440,7440,0
20250213,154100,6456407440,7440,7440,7440,7440,0
20250213,154000,6456407440,7440,7440,7440,7440,0
20250213,153900,6456407440,7440,7440,7440,7440,0
20250213,153800,6456407440,7440,7440,7440,7440,0
20250213,153700,6456407440,7440,7440,7440,7440,0
20250213,153600,6456407440,7440,7440,7440,7440,0
20250213,153500,6456407440,7440,7440,7440,7440,0
20250213,153400,6456407440,7440,7440,7440,7440,0
20250213,153300,6456407440,7440,7440,7440,7440,0
20250213,153200,6456407440,7440,7440,7440,7440,0
20250213,153100,6456407440,7440,7440,7440,7440,0
20250213,153000,6456407440,7440,7440,7440,7440,10904
20250213,152900,6375281680,7400,7400,7400,7400,0
20250213,152800,6375281680,7400,7400,7400,7400,0
20250213,152700,6375281680,7400,7400,7400,7400,0
20250213,152600,6375281680,7400,7400,7400,7400,0
20250213,152500,6375281680,7400,7400,7400,7400,0
20250213,152400,6375281680,7400,7400,7400,7400,0
20250213,152300,6375281680,7400,7400,7400,7400,0
20250213,152200,6375281680,7400,7400,7400,7400,0
20250213,152100,6375281680,7400,7400,7400,7400,0
20250213,152000,6375281680,7400,7400,7400,7400,0
20250213,151900,6375281680,7400,7420,7420,7400,386
20250213,151800,6372420930,7410,7400,7420,7400,1522
20250213,151700,6361150900,7400,7400,7410,7400,689
20250213,151600,6356052180,7400,7400,7410,7400,678
20250213,151500,6351034830,7400,7400,7410,7400,918
20250213,151400,6344239760,7400,7410,7410,7390,691
20250213,151300,6339127800,7400,7390,7410,7390,442
20250213,151200,6335854230,7390,7400,7400,7390,1741
20250213,151100,6322979990,7400,7400,7400,7390,654
20250213,151000,6318140400,7410,7410,7410,7400,642
20250213,150900,6313388320,7410,7410,7420,7410,219
20250213,150800,6311765520,7410,7410,7420,7410,1291
20250213,150700,6302198760,7420,7420,7420,7410,730
20250213,150600,6296785680,7410,7410,7420,7410,510
20250213,150500,6293001540,7410,7420,7420,7410,868
20250213,150400,6286564480,7420,7430,7430,7400,3010
20250213,150300,6264261160,7430,7420,7430,7420,404
20250213,150200,6261262150,7420,7420,7420,7420,107
20250213,150100,6260468210,7420,7420,7420,7410,225
20250213,150000,6258799590,7420,7410,7420,7410,907
20250213,145900,6252069660,7420,7410,7420,7410,283
20250213,145800,6249972320,7420,7420,7420,7410,267
20250213,145700,6247992480,7410,7410,7420,7410,771
20250213,145600,6242275580,7420,7430,7430,7420,234
20250213,145500,6240539290,7420,7440,7440,7420,138
20250213,145400,6239514630,7440,7420,7440,7420,165
20250213,145300,6238288970,7410,7410,7420,7410,2995
20250213,145200,6216094020,7410,7410,7410,7410,10
20250213,145100,6216019920,7410,7410,7420,7410,36
20250213,145000,6215752990,7410,7400,7420,7400,154
20250213,144900,6214611410,7400,7400,7410,7400,405
20250213,144800,6211614400,7400,7400,7400,7400,761
20250213,144700,6205983000,7400,7410,7410,7400,30
20250213,144600,6205760840,7400,7410,7410,7400,1002
20250213,144500,6198336100,7410,7420,7430,7410,2232
20250213,144400,6181779150,7420,7430,7430,7420,42
20250213,144300,6181467110,7420,7430,7430,7420,296
20250213,144200,6179267930,7430,7430,7430,7430,41
20250213,144100,6178963300,7440,7420,7440,7420,635
20250213,144000,6174245500,7420,7420,7450,7420,1773
20250213,143900,6161077320,7410,7420,7420,7410,575
20250213,143800,6156815960,7420,7420,7430,7410,249
20250213,143700,6154968180,7410,7410,7410,7410,52
20250213,143600,6154582860,7420,7410,7430,7400,627
20250213,143500,6149940820,7430,7430,7430,7430,600
20250213,143400,6145482820,7430,7430,7430,7400,4434
20250213,143300,6112617810,7430,7440,7440,7430,665
20250213,143200,6107676840,7440,7440,7450,7440,24
20250213,143100,6107498170,7440,7440,7440,7430,427
20250213,143000,6104321310,7430,7440,7440,7430,110
20250213,142900,6103503170,7440,7420,7440,7420,613
20250213,142800,6098954080,7430,7420,7430,7420,320
20250213,142700,6096577640,7420,7420,7430,7420,8
20250213,142600,6096518270,7420,7440,7440,7420,1769
20250213,142500,6083359910,7450,7450,7460,7440,1532
20250213,142400,6071946690,7450,7470,7470,7450,1008
20250213,142300,6064427030,7470,7430,7470,7430,1631
20250213,142200,6052260550,7430,7430,7440,7430,5
20250213,142100,6052223390,7430,7430,7430,7430,22
20250213,142000,6052059930,7430,7430,7430,7430,166
20250213,141900,6050826550,7430,7430,7430,7430,768
20250213,141800,6045120310,7430,7430,7430,7430,1
20250213,141700,6045112880,7430,7440,7450,7430,21
20250213,141600,6044956660,7450,7430,7450,7430,440
20250213,141500,6041683260,7440,7410,7440,7410,119
20250213,141400,6040800120,7410,7400,7420,7400,228
20250213,141300,6039111880,7410,7400,7410,7390,1050
20250213,141200,6031342250,7400,7420,7430,7400,1125
20250213,141100,6023010040,7410,7410,7430,7400,502
20250213,141000,6019290650,7410,7440,7440,7410,2174
20250213,140900,6003161620,7440,7460,7460,7440,299
20250213,140800,6000935690,7460,7460,7460,7450,150
20250213,140700,5999816990,7450,7460,7470,7450,706
20250213,140600,5994548350,7460,7460,7460,7460,1
20250213,140500,5994540890,7450,7450,7470,7450,1160
20250213,140400,5985896380,7450,7450,7460,7450,264
20250213,140300,5983927480,7450,7440,7450,7440,140
20250213,140200,5982885590,7440,7440,7440,7440,18
20250213,140100,5982751670,7450,7440,7450,7430,8671
20250213,140000,5918324060,7430,7440,7440,7430,660
20250213,135900,5913415130,7440,7440,7450,7440,1658
20250213,135800,5901079600,7450,7460,7470,7450,1306
20250213,135700,5891348970,7460,7470,7480,7460,5438
20250213,135600,5850778320,7470,7460,7470,7460,1501
20250213,135500,5839568150,7460,7470,7470,7460,213
20250213,135400,5837979160,7470,7470,7470,7470,158
20250213,135300,5836798900,7470,7470,7470,7470,51
20250213,135200,5836417930,7470,7480,7480,7470,219
20250213,135100,5834781970,7480,7450,7480,7450,718
20250213,135000,5829420870,7450,7470,7470,7450,437
20250213,134900,5826162350,7460,7470,7470,7460,3557
20250213,134800,5799617460,7470,7480,7480,7470,146
20250213,134700,5798526600,7480,7470,7490,7470,360
20250213,134600,5795830840,7470,7480,7480,7470,393
20250213,134500,5792893070,7480,7490,7490,7470,236
20250213,134400,5791129690,7490,7490,7490,7480,620
20250213,134300,5786485900,7490,7490,7490,7470,212
20250213,134200,5784900260,7490,7470,7490,7470,543
20250213,134100,5780837720,7470,7470,7470,7470,533
20250213,134000,5776856210,7470,7470,7470,7470,11
20250213,133900,5776774040,7470,7480,7490,7470,728
20250213,133800,5771329760,7490,7480,7490,7480,1271
20250213,133700,5761817460,7480,7490,7490,7480,556
20250213,133600,5757653330,7490,7470,7490,7470,2617
20250213,133500,5738103230,7470,7470,7490,7470,846
20250213,133400,5731775180,7470,7470,7480,7470,859
20250213,133300,5725353300,7470,7480,7480,7470,1201
20250213,133200,5716381820,7480,7460,7480,7450,889
20250213,133100,5709741950,7460,7460,7460,7460,39
20250213,133000,5709451010,7460,7470,7470,7460,34
20250213,132900,5709197360,7450,7450,7460,7450,171
20250213,132800,5707923300,7450,7470,7480,7450,802
20250213,132700,5701935410,7460,7460,7470,7460,140
20250213,132600,5700890010,7470,7450,7470,7450,2323
20250213,132500,5683572690,7450,7450,7460,7450,358
20250213,132400,5680903550,7450,7470,7470,7450,513
20250213,132300,5677081640,7460,7460,7460,7440,348
20250213,132200,5674489160,7470,7460,7470,7450,454
20250213,132100,5671100350,7470,7450,7470,7450,1057
20250213,132000,5663223150,7460,7460,7460,7460,231
20250213,131900,5661499890,7460,7450,7460,7450,298
20250213,131800,5659277010,7450,7460,7460,7450,8
20250213,131700,5659217390,7450,7450,7450,7450,622
20250213,131600,5654583490,7460,7470,7480,7460,959
20250213,131500,5647423850,7470,7480,7490,7470,356
20250213,131400,5644758780,7500,7490,7500,7480,1480
20250213,131300,5633675120,7490,7490,7500,7490,118
20250213,131200,5632791170,7500,7490,7500,7480,2745
20250213,131100,5612234950,7490,7480,7490,7480,1222
20250213,131000,5603094370,7480,7460,7480,7460,594
20250213,130900,5598656740,7450,7450,7450,7450,133
20250213,130800,5597665890,7450,7440,7450,7440,343
20250213,130700,5595113960,7440,7440,7460,7440,1210
20250213,130600,5586109760,7440,7450,7450,7440,1441
20250213,130500,5575387430,7450,7460,7470,7450,639
20250213,130400,5570623390,7460,7460,7470,7460,277
20250213,130300,5568554310,7460,7460,7470,7460,1126
20250213,130200,5560151930,7460,7470,7470,7450,706
20250213,130100,5554885070,7470,7480,7490,7470,1112
20250213,130000,5546567640,7480,7470,7490,7470,303
20250213,125900,5544302940,7470,7500,7500,7470,2779
20250213,125800,5523495020,7490,7530,7530,7480,2294
20250213,125700,5506299860,7530,7440,7540,7430,21258
20250213,125600,5346994880,7440,7410,7440,7400,1813
20250213,125500,5333529590,7400,7380,7420,7380,4295
20250213,125400,5301759900,7380,7370,7380,7360,848
20250213,125300,5295510230,7370,7370,7380,7360,80
20250213,125200,5294920260,7370,7360,7370,7360,288
20250213,125100,5292797910,7360,7370,7380,7360,258
20250213,125000,5290897880,7380,7380,7390,7360,776
20250213,124900,5285171820,7380,7360,7380,7350,415
20250213,124800,5282113290,7360,7350,7370,7350,251
20250213,124700,5280265270,7370,7360,7370,7350,358
20250213,124600,5277631670,7360,7360,7370,7350,78
20250213,124500,5277057600,7360,7350,7370,7350,189
20250213,124400,5275666880,7350,7350,7400,7350,387
20250213,124300,5272809460,7360,7350,7380,7350,534
20250213,124200,5268880610,7350,7340,7400,7340,789
20250213,124100,5263072920,7340,7390,7390,7340,4141
20250213,124000,5232631940,7390,7380,7400,7380,345
20250213,123900,5230082750,7390,7390,7390,7390,238
20250213,123800,5228323930,7390,7380,7400,7380,1897
20250213,123700,5214310990,7380,7380,7380,7380,229
20250213,123600,5212620970,7380,7380,7390,7380,543
20250213,123500,5208613220,7380,7390,7390,7380,256
20250213,123400,5206722210,7390,7380,7400,7380,713
20250213,123300,5201453090,7390,7380,7390,7370,313
20250213,123200,5199143430,7400,7380,7400,7380,397
20250213,123100,5196208490,7390,7420,7420,7360,3539
20250213,123000,5170066740,7420,7400,7430,7400,715
20250213,122900,5164756510,7410,7390,7410,7370,941
20250213,122800,5157804660,7400,7400,7400,7370,201
20250213,122700,5156319910,7400,7420,7430,7370,4626
20250213,122600,5122129060,7420,7430,7430,7390,4166
20250213,122500,5091256290,7430,7460,7460,7430,1232
20250213,122400,5082079430,7460,7460,7480,7460,798
20250213,122300,5076122390,7460,7470,7480,7460,238
20250213,122200,5074346660,7480,7460,7480,7440,1043
20250213,122100,5066573450,7460,7480,7480,7460,5044
20250213,122000,5028914980,7480,7470,7500,7470,7196
20250213,121900,4975009010,7470,7460,7480,7460,766
20250213,121800,4969286190,7470,7440,7480,7440,1868
20250213,121700,4955335430,7440,7460,7480,7440,573
20250213,121600,4951059900,7450,7430,7490,7420,5217
20250213,121500,4912143260,7430,7410,7470,7410,1950
20250213,121400,4897617140,7420,7420,7430,7410,1351
20250213,121300,4887599740,7420,7410,7470,7410,2062
20250213,121200,4872257090,7410,7440,7440,7410,1415
20250213,121100,4861742940,7440,7470,7470,7440,2929
20250213,121000,4839928010,7470,7400,7480,7390,12387
20250213,120900,4747710110,7400,7360,7410,7360,3608
20250213,120800,4721044140,7360,7370,7380,7360,578
20250213,120700,4716785290,7370,7350,7380,7350,4767
20250213,120600,4681655290,7350,7320,7360,7320,1875
20250213,120500,4667907170,7320,7330,7330,7320,1798
20250213,120400,4654728000,7330,7340,7340,7330,356
20250213,120300,4652117450,7340,7330,7340,7330,333
20250213,120200,4649676140,7330,7340,7340,7330,319
20250213,120100,4647335040,7350,7340,7350,7340,202
20250213,120000,4645852260,7340,7340,7350,7340,333
20250213,115900,4643407190,7350,7340,7350,7330,990
20250213,115800,4636131800,7340,7340,7350,7340,219
20250213,115700,4634524320,7340,7340,7350,7340,1263
20250213,115600,4625245600,7340,7330,7340,7330,234
20250213,115500,4623528940,7330,7330,7340,7330,232
20250213,115400,4621827540,7330,7320,7330,7320,406
20250213,115300,4618851970,7320,7320,7330,7300,2125
20250213,115200,4603325250,7320,7320,7330,7310,1279
20250213,115100,4593972930,7320,7320,7350,7320,257
20250213,115000,4592090460,7330,7320,7350,7310,2446
20250213,114900,4574189640,7320,7330,7330,7320,1090
20250213,114800,4566208460,7330,7330,7340,7330,1514
20250213,114700,4555109810,7330,7340,7340,7330,330
20250213,114600,4552689260,7330,7340,7340,7330,1464
20250213,114500,4541953350,7340,7340,7350,7340,468
20250213,114400,4538517780,7340,7340,7350,7340,541
20250213,114300,4534546200,7340,7340,7350,7340,257
20250213,114200,4532659690,7350,7360,7360,7340,1510
20250213,114100,4521560150,7360,7370,7370,7350,1213
20250213,114000,4512631080,7350,7360,7370,7350,1332
20250213,113900,4502829360,7360,7350,7370,7350,233
20250213,113800,4501115610,7350,7370,7380,7350,1151
20250213,113700,4492638410,7380,7370,7380,7360,1002
20250213,113600,4485246130,7370,7350,7370,7350,323
20250213,113500,4482869860,7350,7360,7380,7350,358
20250213,113400,4480235220,7360,7360,7370,7350,1815
20250213,113300,4466877500,7360,7370,7370,7360,284
20250213,113200,4464785390,7380,7380,7390,7380,117
20250213,113100,4463921890,7380,7380,7400,7370,466
20250213,113000,4460481240,7380,7380,7390,7380,333
20250213,112900,4458022520,7380,7380,7390,7380,176
20250213,112800,4456723070,7370,7360,7400,7350,4429
20250213,112700,4424002640,7360,7330,7360,7330,2218
20250213,112600,4407700160,7330,7340,7360,7330,1373
20250213,112500,4397620450,7340,7350,7350,7340,272
20250213,112400,4395621990,7350,7340,7350,7340,605
20250213,112300,4391177590,7340,7330,7340,7330,684
20250213,112200,4386163590,7330,7320,7360,7320,301
20250213,112100,4383952530,7320,7320,7330,7310,2546
20250213,112000,4365318510,7320,7330,7350,7320,673
20250213,111900,4360387640,7330,7330,7340,7320,1012
20250213,111800,4352971210,7330,7330,7340,7320,2974
20250213,111700,4331172010,7330,7350,7360,7330,1134
20250213,111600,4322842130,7350,7360,7370,7350,539
20250213,111500,4318878620,7350,7350,7360,7340,593
20250213,111400,4314515650,7360,7330,7360,7330,1267
20250213,111300,4305207790,7350,7330,7350,7330,513
20250213,111200,4301444310,7330,7320,7340,7320,1057
20250213,111100,4293697200,7320,7320,7350,7320,752
20250213,111000,4288188760,7320,7320,7330,7310,4256
20250213,110900,4257032900,7320,7360,7390,7320,8291
20250213,110800,4196118800,7360,7370,7400,7360,2913
20250213,110700,4174633400,7370,7390,7410,7370,2482
20250213,110600,4156289010,7390,7410,7430,7390,2020
20250213,110500,4141321090,7420,7410,7420,7390,1811
20250213,110400,4127914920,7390,7390,7410,7370,4342
20250213,110300,4095854230,7390,7410,7410,7390,689
20250213,110200,4090758260,7400,7410,7420,7400,1075
20250213,110100,4082795680,7410,7430,7440,7410,1871
20250213,110000,4068908460,7430,7410,7440,7400,2326
20250213,105900,4051660420,7410,7410,7420,7390,3731
20250213,105800,4024073880,7400,7410,7420,7390,3363
20250213,105700,3999183010,7410,7440,7440,7410,1133
20250213,105600,3990774600,7440,7420,7450,7410,1298
20250213,105500,3981140160,7420,7460,7480,7420,2857
20250213,105400,3959866740,7460,7470,7490,7460,2768
20250213,105300,3939178530,7470,7450,7490,7450,7339
20250213,105200,3884259270,7440,7440,7470,7420,5731
20250213,105100,3841583130,7450,7450,7460,7450,1673
20250213,105000,3829118040,7470,7410,7470,7400,5395
20250213,104900,3789012520,7400,7410,7440,7400,5511
20250213,104800,3748157150,7430,7430,7430,7400,1516
20250213,104700,3736925050,7430,7410,7440,7400,4560
20250213,104600,3703134700,7410,7420,7450,7410,4186
20250213,104500,3672059430,7430,7480,7480,7410,12115
20250213,104400,3581813170,7490,7470,7510,7440,7436
20250213,104300,3526157290,7470,7490,7520,7430,11543
20250213,104200,3439762090,7480,7500,7550,7470,17972
20250213,104100,3304866080,7490,7530,7550,7480,22034
20250213,104000,3139196970,7500,7590,7640,7490,63376
20250213,103900,2658233810,7570,7570,7570,7570,0
20250213,103800,2658233810,7570,7490,7570,7470,36187
20250213,103700,2386398070,7460,7430,7480,7420,14435
20250213,103600,2278798020,7420,7420,7420,7410,1507
20250213,103500,2267621330,7420,7390,7420,7390,4847
20250213,103400,2231757000,7390,7380,7400,7380,257
20250213,103300,2229858040,7380,7400,7400,7370,1520
20250213,103200,2218633570,7390,7380,7420,7370,3552
20250213,103100,2192348880,7390,7400,7400,7380,1862
20250213,103000,2178574090,7370,7390,7420,7370,2176
20250213,102900,2162505320,7420,7440,7440,7390,6753
20250213,102800,2112381250,7440,7410,7440,7410,4415
20250213,102700,2079581640,7440,7380,7450,7380,13092
20250213,102600,1982525260,7380,7340,7400,7340,4397
20250213,102500,1950077010,7370,7330,7370,7330,637
20250213,102400,1945401620,7370,7400,7400,7330,9707
20250213,102300,1873697070,7400,7390,7400,7380,5896
20250213,102200,1830098780,7390,7360,7390,7330,6289
20250213,102100,1783819950,7360,7340,7360,7320,835
20250213,102000,1777682750,7320,7370,7380,7320,2326
20250213,101900,1760605590,7370,7320,7370,7310,6975
20250213,101800,1709314200,7310,7330,7340,7310,3519
20250213,101700,1683517080,7340,7260,7340,7260,19603
20250213,101600,1540403420,7270,7270,7280,7240,2520
20250213,101500,1522087530,7270,7260,7280,7250,4162
20250213,101400,1491882400,7260,7220,7260,7220,4555
20250213,101300,1458878540,7220,7190,7220,7190,331
20250213,101200,1456492830,7220,7230,7230,7190,183
20250213,101100,1455171150,7220,7220,7220,7220,41
20250213,101000,1454875130,7220,7240,7240,7190,312
20250213,100900,1452631770,7240,7220,7240,7200,725
20250213,100800,1447399630,7210,7200,7230,7200,1622
20250213,100700,1435683300,7200,7190,7220,7190,366
20250213,100600,1433044010,7210,7200,7230,7190,488
20250213,100500,1429529800,7210,7230,7230,7200,1204
20250213,100400,1420852710,7230,7230,7240,7230,816
20250213,100300,1414952580,7230,7260,7260,7230,660
20250213,100200,1410165780,7260,7250,7270,7230,1138
20250213,100100,1401905200,7250,7270,7270,7250,1928
20250213,100000,1387908290,7270,7280,7280,7250,2756
20250213,095900,1367857380,7280,7230,7290,7230,8531
20250213,095800,1305938240,7200,7190,7240,7190,11046
20250213,095700,1226264990,7170,7180,7200,7160,4291
20250213,095600,1195389420,7180,7140,7200,7140,3791
20250213,095500,1168152420,7140,7150,7170,7140,3352
20250213,095400,1144206550,7140,7160,7160,7140,425
20250213,095300,1141170390,7170,7160,7170,7140,1885
20250213,095200,1127657180,7160,7150,7170,7140,4284
20250213,095100,1097013270,7150,7160,7160,7150,1157
20250213,095000,1088737160,7170,7170,7170,7160,2285
20250213,094900,1072370520,7170,7180,7180,7160,1405
20250213,094800,1062289990,7180,7160,7180,7150,4288
20250213,094700,1031549830,7160,7120,7170,7120,30639
20250213,094600,812864780,7120,7110,7120,7100,5563
20250213,094500,773296540,7090,7090,7110,7090,4900
20250213,094400,738520660,7090,7090,7090,7090,202
20250213,094300,737088480,7090,7080,7090,7080,301
20250213,094200,734954990,7080,7070,7090,7070,513
20250213,094100,731322430,7070,7070,7070,7070,385
20250213,094000,728600480,7080,7080,7090,7080,841
20250213,093900,722645680,7080,7080,7080,7080,50
20250213,093800,722291680,7080,7080,7090,7080,560
20250213,093700,718322820,7080,7080,7090,7080,160
20250213,093600,717189920,7090,7080,7090,7080,295
20250213,093500,715099100,7080,7080,7090,7080,177
20250213,093400,713845380,7090,7080,7090,7080,26
20250213,093300,713661180,7110,7070,7110,7070,4052
20250213,093200,684925320,7080,7060,7080,7060,18
20250213,093100,684797980,7070,7090,7090,7070,237
20250213,093000,683122330,7090,7090,7090,7090,1239
20250213,092900,674337820,7090,7090,7090,7060,155
20250213,092800,673242900,7070,7080,7080,7070,3418
20250213,092700,649052230,7050,7090,7090,7050,2060
20250213,092600,634484260,7070,7060,7090,7060,512
20250213,092500,630868110,7060,7070,7100,7060,465
20250213,092400,627571250,7100,7070,7100,7070,50
20250213,092300,627217150,7100,7080,7100,7050,1419
20250213,092200,617154510,7100,7090,7100,7090,1102
20250213,092100,609330330,7100,7110,7110,7050,2781
20250213,092000,589655190,7100,7070,7100,7070,4873
20250213,091900,555093100,7040,7050,7050,7040,20
20250213,091800,554952280,7040,7060,7070,7040,1642
20250213,091700,543373590,7060,7100,7100,7060,1748
20250213,091600,531008740,7080,7110,7120,7080,1176
20250213,091500,522667250,7110,7120,7120,7100,3117
20250213,091400,500525800,7120,7110,7130,7110,3390
20250213,091300,476404340,7110,7130,7130,7110,3028
20250213,091200,454866550,7130,7130,7150,7100,4944
20250213,091100,419596670,7130,7100,7130,7100,2580
20250213,091000,401243040,7120,7080,7120,7070,7377
20250213,090900,348845270,7080,7100,7100,7080,3529
20250213,090800,323820020,7090,7100,7100,7080,1585
20250213,090700,312576360,7100,7070,7100,7030,10546
20250213,090600,237965630,7060,7050,7070,7050,6157
20250213,090500,194477260,7050,7040,7060,7040,1736
20250213,090400,182244360,7060,7030,7060,7030,2800
20250213,090300,162549930,7000,7040,7040,7000,736
20250213,090200,157389050,7050,7050,7120,7020,8334
20250213,090100,98451500,7030,6940,7090,6930,7244
20250213,090000,47585410,6940,6890,6990,6890,6872
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 185600 6456407440 7440 7440 7440 7440 10904
3 20250213 185500 6456407440 7440 7440 7440 7440 0
4 20250213 185400 6456407440 7440 7440 7440 7440 0
5 20250213 185300 6456407440 7440 7440 7440 7440 0
6 20250213 185200 6456407440 7440 7440 7440 7440 0
7 20250213 185100 6456407440 7440 7440 7440 7440 0
8 20250213 185000 6456407440 7440 7440 7440 7440 0
9 20250213 184900 6456407440 7440 7440 7440 7440 0
10 20250213 184800 6456407440 7440 7440 7440 7440 0
11 20250213 184700 6456407440 7440 7440 7440 7440 0
12 20250213 184600 6456407440 7440 7440 7440 7440 0
13 20250213 184500 6456407440 7440 7440 7440 7440 0
14 20250213 184400 6456407440 7440 7440 7440 7440 0
15 20250213 184300 6456407440 7440 7440 7440 7440 0
16 20250213 184200 6456407440 7440 7440 7440 7440 0
17 20250213 184100 6456407440 7440 7440 7440 7440 0
18 20250213 184000 6456407440 7440 7440 7440 7440 0
19 20250213 183900 6456407440 7440 7440 7440 7440 0
20 20250213 183800 6456407440 7440 7440 7440 7440 0
21 20250213 183700 6456407440 7440 7440 7440 7440 0
22 20250213 183600 6456407440 7440 7440 7440 7440 0
23 20250213 183500 6456407440 7440 7440 7440 7440 0
24 20250213 183400 6456407440 7440 7440 7440 7440 0
25 20250213 183300 6456407440 7440 7440 7440 7440 0
26 20250213 183200 6456407440 7440 7440 7440 7440 0
27 20250213 183100 6456407440 7440 7440 7440 7440 0
28 20250213 183000 6456407440 7440 7440 7440 7440 0
29 20250213 182900 6456407440 7440 7440 7440 7440 0
30 20250213 182800 6456407440 7440 7440 7440 7440 0
31 20250213 182700 6456407440 7440 7440 7440 7440 0
32 20250213 182600 6456407440 7440 7440 7440 7440 10904
33 20250213 182500 6456407440 7440 7440 7440 7440 0
34 20250213 182400 6456407440 7440 7440 7440 7440 0
35 20250213 182300 6456407440 7440 7440 7440 7440 0
36 20250213 182200 6456407440 7440 7440 7440 7440 0
37 20250213 182100 6456407440 7440 7440 7440 7440 0
38 20250213 182000 6456407440 7440 7440 7440 7440 0
39 20250213 181900 6456407440 7440 7440 7440 7440 0
40 20250213 181800 6456407440 7440 7440 7440 7440 0
41 20250213 181700 6456407440 7440 7440 7440 7440 0
42 20250213 181600 6456407440 7440 7440 7440 7440 0
43 20250213 181500 6456407440 7440 7440 7440 7440 0
44 20250213 181400 6456407440 7440 7440 7440 7440 0
45 20250213 181300 6456407440 7440 7440 7440 7440 0
46 20250213 181200 6456407440 7440 7440 7440 7440 0
47 20250213 181100 6456407440 7440 7440 7440 7440 0
48 20250213 181000 6456407440 7440 7440 7440 7440 0
49 20250213 180900 6456407440 7440 7440 7440 7440 0
50 20250213 180800 6456407440 7440 7440 7440 7440 0
51 20250213 180700 6456407440 7440 7440 7440 7440 0
52 20250213 180600 6456407440 7440 7440 7440 7440 0
53 20250213 180500 6456407440 7440 7440 7440 7440 0
54 20250213 180400 6456407440 7440 7440 7440 7440 0
55 20250213 180300 6456407440 7440 7440 7440 7440 0
56 20250213 180200 6456407440 7440 7440 7440 7440 0
57 20250213 180100 6456407440 7440 7440 7440 7440 0
58 20250213 180000 6456407440 7440 7440 7440 7440 0
59 20250213 175900 6456407440 7440 7440 7440 7440 0
60 20250213 175800 6456407440 7440 7440 7440 7440 0
61 20250213 175700 6456407440 7440 7440 7440 7440 0
62 20250213 175600 6456407440 7440 7440 7440 7440 10904
63 20250213 175500 6456407440 7440 7440 7440 7440 0
64 20250213 175400 6456407440 7440 7440 7440 7440 0
65 20250213 175300 6456407440 7440 7440 7440 7440 0
66 20250213 175200 6456407440 7440 7440 7440 7440 0
67 20250213 175100 6456407440 7440 7440 7440 7440 0
68 20250213 175000 6456407440 7440 7440 7440 7440 0
69 20250213 174900 6456407440 7440 7440 7440 7440 0
70 20250213 174800 6456407440 7440 7440 7440 7440 0
71 20250213 174700 6456407440 7440 7440 7440 7440 0
72 20250213 174600 6456407440 7440 7440 7440 7440 0
73 20250213 174500 6456407440 7440 7440 7440 7440 0
74 20250213 174400 6456407440 7440 7440 7440 7440 0
75 20250213 174300 6456407440 7440 7440 7440 7440 0
76 20250213 174200 6456407440 7440 7440 7440 7440 0
77 20250213 174100 6456407440 7440 7440 7440 7440 0
78 20250213 174000 6456407440 7440 7440 7440 7440 0
79 20250213 173900 6456407440 7440 7440 7440 7440 0
80 20250213 173800 6456407440 7440 7440 7440 7440 0
81 20250213 173700 6456407440 7440 7440 7440 7440 0
82 20250213 173600 6456407440 7440 7440 7440 7440 0
83 20250213 173500 6456407440 7440 7440 7440 7440 0
84 20250213 173400 6456407440 7440 7440 7440 7440 0
85 20250213 173300 6456407440 7440 7440 7440 7440 0
86 20250213 173200 6456407440 7440 7440 7440 7440 0
87 20250213 173100 6456407440 7440 7440 7440 7440 0
88 20250213 173000 6456407440 7440 7440 7440 7440 0
89 20250213 172900 6456407440 7440 7440 7440 7440 0
90 20250213 172800 6456407440 7440 7440 7440 7440 0
91 20250213 172700 6456407440 7440 7440 7440 7440 0
92 20250213 172600 6456407440 7440 7440 7440 7440 10904
93 20250213 172500 6456407440 7440 7440 7440 7440 0
94 20250213 172400 6456407440 7440 7440 7440 7440 0
95 20250213 172300 6456407440 7440 7440 7440 7440 0
96 20250213 172200 6456407440 7440 7440 7440 7440 0
97 20250213 172100 6456407440 7440 7440 7440 7440 0
98 20250213 172000 6456407440 7440 7440 7440 7440 0
99 20250213 171900 6456407440 7440 7440 7440 7440 0
100 20250213 171800 6456407440 7440 7440 7440 7440 0
101 20250213 171700 6456407440 7440 7440 7440 7440 0
102 20250213 171600 6456407440 7440 7440 7440 7440 0
103 20250213 171500 6456407440 7440 7440 7440 7440 0
104 20250213 171400 6456407440 7440 7440 7440 7440 0
105 20250213 171300 6456407440 7440 7440 7440 7440 0
106 20250213 171200 6456407440 7440 7440 7440 7440 0
107 20250213 171100 6456407440 7440 7440 7440 7440 0
108 20250213 171000 6456407440 7440 7440 7440 7440 0
109 20250213 170900 6456407440 7440 7440 7440 7440 0
110 20250213 170800 6456407440 7440 7440 7440 7440 0
111 20250213 170700 6456407440 7440 7440 7440 7440 0
112 20250213 170600 6456407440 7440 7440 7440 7440 0
113 20250213 170500 6456407440 7440 7440 7440 7440 0
114 20250213 170400 6456407440 7440 7440 7440 7440 0
115 20250213 170300 6456407440 7440 7440 7440 7440 0
116 20250213 170200 6456407440 7440 7440 7440 7440 0
117 20250213 170100 6456407440 7440 7440 7440 7440 0
118 20250213 170000 6456407440 7440 7440 7440 7440 0
119 20250213 165900 6456407440 7440 7440 7440 7440 0
120 20250213 165800 6456407440 7440 7440 7440 7440 0
121 20250213 165700 6456407440 7440 7440 7440 7440 0
122 20250213 165600 6456407440 7440 7440 7440 7440 10904
123 20250213 165500 6456407440 7440 7440 7440 7440 0
124 20250213 165400 6456407440 7440 7440 7440 7440 0
125 20250213 165300 6456407440 7440 7440 7440 7440 0
126 20250213 165200 6456407440 7440 7440 7440 7440 0
127 20250213 165100 6456407440 7440 7440 7440 7440 0
128 20250213 165000 6456407440 7440 7440 7440 7440 0
129 20250213 164900 6456407440 7440 7440 7440 7440 0
130 20250213 164800 6456407440 7440 7440 7440 7440 0
131 20250213 164700 6456407440 7440 7440 7440 7440 0
132 20250213 164600 6456407440 7440 7440 7440 7440 0
133 20250213 164500 6456407440 7440 7440 7440 7440 0
134 20250213 164400 6456407440 7440 7440 7440 7440 0
135 20250213 164300 6456407440 7440 7440 7440 7440 0
136 20250213 164200 6456407440 7440 7440 7440 7440 0
137 20250213 164100 6456407440 7440 7440 7440 7440 0
138 20250213 164000 6456407440 7440 7440 7440 7440 0
139 20250213 163900 6456407440 7440 7440 7440 7440 0
140 20250213 163800 6456407440 7440 7440 7440 7440 0
141 20250213 163700 6456407440 7440 7440 7440 7440 0
142 20250213 163600 6456407440 7440 7440 7440 7440 0
143 20250213 163500 6456407440 7440 7440 7440 7440 0
144 20250213 163400 6456407440 7440 7440 7440 7440 0
145 20250213 163300 6456407440 7440 7440 7440 7440 0
146 20250213 163200 6456407440 7440 7440 7440 7440 0
147 20250213 163100 6456407440 7440 7440 7440 7440 0
148 20250213 163000 6456407440 7440 7440 7440 7440 0
149 20250213 162900 6456407440 7440 7440 7440 7440 0
150 20250213 162800 6456407440 7440 7440 7440 7440 0
151 20250213 162700 6456407440 7440 7440 7440 7440 0
152 20250213 162600 6456407440 7440 7440 7440 7440 10904
153 20250213 162500 6456407440 7440 7440 7440 7440 0
154 20250213 162400 6456407440 7440 7440 7440 7440 0
155 20250213 162300 6456407440 7440 7440 7440 7440 0
156 20250213 162200 6456407440 7440 7440 7440 7440 0
157 20250213 162100 6456407440 7440 7440 7440 7440 0
158 20250213 162000 6456407440 7440 7440 7440 7440 0
159 20250213 161900 6456407440 7440 7440 7440 7440 0
160 20250213 161800 6456407440 7440 7440 7440 7440 0
161 20250213 161700 6456407440 7440 7440 7440 7440 0
162 20250213 161600 6456407440 7440 7440 7440 7440 0
163 20250213 161500 6456407440 7440 7440 7440 7440 0
164 20250213 161400 6456407440 7440 7440 7440 7440 0
165 20250213 161300 6456407440 7440 7440 7440 7440 0
166 20250213 161200 6456407440 7440 7440 7440 7440 0
167 20250213 161100 6456407440 7440 7440 7440 7440 0
168 20250213 161000 6456407440 7440 7440 7440 7440 0
169 20250213 160900 6456407440 7440 7440 7440 7440 0
170 20250213 160800 6456407440 7440 7440 7440 7440 0
171 20250213 160700 6456407440 7440 7440 7440 7440 0
172 20250213 160600 6456407440 7440 7440 7440 7440 0
173 20250213 160500 6456407440 7440 7440 7440 7440 0
174 20250213 160400 6456407440 7440 7440 7440 7440 0
175 20250213 160300 6456407440 7440 7440 7440 7440 0
176 20250213 160200 6456407440 7440 7440 7440 7440 0
177 20250213 160100 6456407440 7440 7440 7440 7440 0
178 20250213 160000 6456407440 7440 7440 7440 7440 0
179 20250213 155900 6456407440 7440 7440 7440 7440 0
180 20250213 155800 6456407440 7440 7440 7440 7440 0
181 20250213 155700 6456407440 7440 7440 7440 7440 0
182 20250213 155600 6456407440 7440 7440 7440 7440 10904
183 20250213 155500 6456407440 7440 7440 7440 7440 0
184 20250213 155400 6456407440 7440 7440 7440 7440 0
185 20250213 155300 6456407440 7440 7440 7440 7440 0
186 20250213 155200 6456407440 7440 7440 7440 7440 0
187 20250213 155100 6456407440 7440 7440 7440 7440 0
188 20250213 155000 6456407440 7440 7440 7440 7440 0
189 20250213 154900 6456407440 7440 7440 7440 7440 0
190 20250213 154800 6456407440 7440 7440 7440 7440 0
191 20250213 154700 6456407440 7440 7440 7440 7440 0
192 20250213 154600 6456407440 7440 7440 7440 7440 0
193 20250213 154500 6456407440 7440 7440 7440 7440 0
194 20250213 154400 6456407440 7440 7440 7440 7440 0
195 20250213 154300 6456407440 7440 7440 7440 7440 0
196 20250213 154200 6456407440 7440 7440 7440 7440 0
197 20250213 154100 6456407440 7440 7440 7440 7440 0
198 20250213 154000 6456407440 7440 7440 7440 7440 0
199 20250213 153900 6456407440 7440 7440 7440 7440 0
200 20250213 153800 6456407440 7440 7440 7440 7440 0
201 20250213 153700 6456407440 7440 7440 7440 7440 0
202 20250213 153600 6456407440 7440 7440 7440 7440 0
203 20250213 153500 6456407440 7440 7440 7440 7440 0
204 20250213 153400 6456407440 7440 7440 7440 7440 0
205 20250213 153300 6456407440 7440 7440 7440 7440 0
206 20250213 153200 6456407440 7440 7440 7440 7440 0
207 20250213 153100 6456407440 7440 7440 7440 7440 0
208 20250213 153000 6456407440 7440 7440 7440 7440 10904
209 20250213 152900 6375281680 7400 7400 7400 7400 0
210 20250213 152800 6375281680 7400 7400 7400 7400 0
211 20250213 152700 6375281680 7400 7400 7400 7400 0
212 20250213 152600 6375281680 7400 7400 7400 7400 0
213 20250213 152500 6375281680 7400 7400 7400 7400 0
214 20250213 152400 6375281680 7400 7400 7400 7400 0
215 20250213 152300 6375281680 7400 7400 7400 7400 0
216 20250213 152200 6375281680 7400 7400 7400 7400 0
217 20250213 152100 6375281680 7400 7400 7400 7400 0
218 20250213 152000 6375281680 7400 7400 7400 7400 0
219 20250213 151900 6375281680 7400 7420 7420 7400 386
220 20250213 151800 6372420930 7410 7400 7420 7400 1522
221 20250213 151700 6361150900 7400 7400 7410 7400 689
222 20250213 151600 6356052180 7400 7400 7410 7400 678
223 20250213 151500 6351034830 7400 7400 7410 7400 918
224 20250213 151400 6344239760 7400 7410 7410 7390 691
225 20250213 151300 6339127800 7400 7390 7410 7390 442
226 20250213 151200 6335854230 7390 7400 7400 7390 1741
227 20250213 151100 6322979990 7400 7400 7400 7390 654
228 20250213 151000 6318140400 7410 7410 7410 7400 642
229 20250213 150900 6313388320 7410 7410 7420 7410 219
230 20250213 150800 6311765520 7410 7410 7420 7410 1291
231 20250213 150700 6302198760 7420 7420 7420 7410 730
232 20250213 150600 6296785680 7410 7410 7420 7410 510
233 20250213 150500 6293001540 7410 7420 7420 7410 868
234 20250213 150400 6286564480 7420 7430 7430 7400 3010
235 20250213 150300 6264261160 7430 7420 7430 7420 404
236 20250213 150200 6261262150 7420 7420 7420 7420 107
237 20250213 150100 6260468210 7420 7420 7420 7410 225
238 20250213 150000 6258799590 7420 7410 7420 7410 907
239 20250213 145900 6252069660 7420 7410 7420 7410 283
240 20250213 145800 6249972320 7420 7420 7420 7410 267
241 20250213 145700 6247992480 7410 7410 7420 7410 771
242 20250213 145600 6242275580 7420 7430 7430 7420 234
243 20250213 145500 6240539290 7420 7440 7440 7420 138
244 20250213 145400 6239514630 7440 7420 7440 7420 165
245 20250213 145300 6238288970 7410 7410 7420 7410 2995
246 20250213 145200 6216094020 7410 7410 7410 7410 10
247 20250213 145100 6216019920 7410 7410 7420 7410 36
248 20250213 145000 6215752990 7410 7400 7420 7400 154
249 20250213 144900 6214611410 7400 7400 7410 7400 405
250 20250213 144800 6211614400 7400 7400 7400 7400 761
251 20250213 144700 6205983000 7400 7410 7410 7400 30
252 20250213 144600 6205760840 7400 7410 7410 7400 1002
253 20250213 144500 6198336100 7410 7420 7430 7410 2232
254 20250213 144400 6181779150 7420 7430 7430 7420 42
255 20250213 144300 6181467110 7420 7430 7430 7420 296
256 20250213 144200 6179267930 7430 7430 7430 7430 41
257 20250213 144100 6178963300 7440 7420 7440 7420 635
258 20250213 144000 6174245500 7420 7420 7450 7420 1773
259 20250213 143900 6161077320 7410 7420 7420 7410 575
260 20250213 143800 6156815960 7420 7420 7430 7410 249
261 20250213 143700 6154968180 7410 7410 7410 7410 52
262 20250213 143600 6154582860 7420 7410 7430 7400 627
263 20250213 143500 6149940820 7430 7430 7430 7430 600
264 20250213 143400 6145482820 7430 7430 7430 7400 4434
265 20250213 143300 6112617810 7430 7440 7440 7430 665
266 20250213 143200 6107676840 7440 7440 7450 7440 24
267 20250213 143100 6107498170 7440 7440 7440 7430 427
268 20250213 143000 6104321310 7430 7440 7440 7430 110
269 20250213 142900 6103503170 7440 7420 7440 7420 613
270 20250213 142800 6098954080 7430 7420 7430 7420 320
271 20250213 142700 6096577640 7420 7420 7430 7420 8
272 20250213 142600 6096518270 7420 7440 7440 7420 1769
273 20250213 142500 6083359910 7450 7450 7460 7440 1532
274 20250213 142400 6071946690 7450 7470 7470 7450 1008
275 20250213 142300 6064427030 7470 7430 7470 7430 1631
276 20250213 142200 6052260550 7430 7430 7440 7430 5
277 20250213 142100 6052223390 7430 7430 7430 7430 22
278 20250213 142000 6052059930 7430 7430 7430 7430 166
279 20250213 141900 6050826550 7430 7430 7430 7430 768
280 20250213 141800 6045120310 7430 7430 7430 7430 1
281 20250213 141700 6045112880 7430 7440 7450 7430 21
282 20250213 141600 6044956660 7450 7430 7450 7430 440
283 20250213 141500 6041683260 7440 7410 7440 7410 119
284 20250213 141400 6040800120 7410 7400 7420 7400 228
285 20250213 141300 6039111880 7410 7400 7410 7390 1050
286 20250213 141200 6031342250 7400 7420 7430 7400 1125
287 20250213 141100 6023010040 7410 7410 7430 7400 502
288 20250213 141000 6019290650 7410 7440 7440 7410 2174
289 20250213 140900 6003161620 7440 7460 7460 7440 299
290 20250213 140800 6000935690 7460 7460 7460 7450 150
291 20250213 140700 5999816990 7450 7460 7470 7450 706
292 20250213 140600 5994548350 7460 7460 7460 7460 1
293 20250213 140500 5994540890 7450 7450 7470 7450 1160
294 20250213 140400 5985896380 7450 7450 7460 7450 264
295 20250213 140300 5983927480 7450 7440 7450 7440 140
296 20250213 140200 5982885590 7440 7440 7440 7440 18
297 20250213 140100 5982751670 7450 7440 7450 7430 8671
298 20250213 140000 5918324060 7430 7440 7440 7430 660
299 20250213 135900 5913415130 7440 7440 7450 7440 1658
300 20250213 135800 5901079600 7450 7460 7470 7450 1306
301 20250213 135700 5891348970 7460 7470 7480 7460 5438
302 20250213 135600 5850778320 7470 7460 7470 7460 1501
303 20250213 135500 5839568150 7460 7470 7470 7460 213
304 20250213 135400 5837979160 7470 7470 7470 7470 158
305 20250213 135300 5836798900 7470 7470 7470 7470 51
306 20250213 135200 5836417930 7470 7480 7480 7470 219
307 20250213 135100 5834781970 7480 7450 7480 7450 718
308 20250213 135000 5829420870 7450 7470 7470 7450 437
309 20250213 134900 5826162350 7460 7470 7470 7460 3557
310 20250213 134800 5799617460 7470 7480 7480 7470 146
311 20250213 134700 5798526600 7480 7470 7490 7470 360
312 20250213 134600 5795830840 7470 7480 7480 7470 393
313 20250213 134500 5792893070 7480 7490 7490 7470 236
314 20250213 134400 5791129690 7490 7490 7490 7480 620
315 20250213 134300 5786485900 7490 7490 7490 7470 212
316 20250213 134200 5784900260 7490 7470 7490 7470 543
317 20250213 134100 5780837720 7470 7470 7470 7470 533
318 20250213 134000 5776856210 7470 7470 7470 7470 11
319 20250213 133900 5776774040 7470 7480 7490 7470 728
320 20250213 133800 5771329760 7490 7480 7490 7480 1271
321 20250213 133700 5761817460 7480 7490 7490 7480 556
322 20250213 133600 5757653330 7490 7470 7490 7470 2617
323 20250213 133500 5738103230 7470 7470 7490 7470 846
324 20250213 133400 5731775180 7470 7470 7480 7470 859
325 20250213 133300 5725353300 7470 7480 7480 7470 1201
326 20250213 133200 5716381820 7480 7460 7480 7450 889
327 20250213 133100 5709741950 7460 7460 7460 7460 39
328 20250213 133000 5709451010 7460 7470 7470 7460 34
329 20250213 132900 5709197360 7450 7450 7460 7450 171
330 20250213 132800 5707923300 7450 7470 7480 7450 802
331 20250213 132700 5701935410 7460 7460 7470 7460 140
332 20250213 132600 5700890010 7470 7450 7470 7450 2323
333 20250213 132500 5683572690 7450 7450 7460 7450 358
334 20250213 132400 5680903550 7450 7470 7470 7450 513
335 20250213 132300 5677081640 7460 7460 7460 7440 348
336 20250213 132200 5674489160 7470 7460 7470 7450 454
337 20250213 132100 5671100350 7470 7450 7470 7450 1057
338 20250213 132000 5663223150 7460 7460 7460 7460 231
339 20250213 131900 5661499890 7460 7450 7460 7450 298
340 20250213 131800 5659277010 7450 7460 7460 7450 8
341 20250213 131700 5659217390 7450 7450 7450 7450 622
342 20250213 131600 5654583490 7460 7470 7480 7460 959
343 20250213 131500 5647423850 7470 7480 7490 7470 356
344 20250213 131400 5644758780 7500 7490 7500 7480 1480
345 20250213 131300 5633675120 7490 7490 7500 7490 118
346 20250213 131200 5632791170 7500 7490 7500 7480 2745
347 20250213 131100 5612234950 7490 7480 7490 7480 1222
348 20250213 131000 5603094370 7480 7460 7480 7460 594
349 20250213 130900 5598656740 7450 7450 7450 7450 133
350 20250213 130800 5597665890 7450 7440 7450 7440 343
351 20250213 130700 5595113960 7440 7440 7460 7440 1210
352 20250213 130600 5586109760 7440 7450 7450 7440 1441
353 20250213 130500 5575387430 7450 7460 7470 7450 639
354 20250213 130400 5570623390 7460 7460 7470 7460 277
355 20250213 130300 5568554310 7460 7460 7470 7460 1126
356 20250213 130200 5560151930 7460 7470 7470 7450 706
357 20250213 130100 5554885070 7470 7480 7490 7470 1112
358 20250213 130000 5546567640 7480 7470 7490 7470 303
359 20250213 125900 5544302940 7470 7500 7500 7470 2779
360 20250213 125800 5523495020 7490 7530 7530 7480 2294
361 20250213 125700 5506299860 7530 7440 7540 7430 21258
362 20250213 125600 5346994880 7440 7410 7440 7400 1813
363 20250213 125500 5333529590 7400 7380 7420 7380 4295
364 20250213 125400 5301759900 7380 7370 7380 7360 848
365 20250213 125300 5295510230 7370 7370 7380 7360 80
366 20250213 125200 5294920260 7370 7360 7370 7360 288
367 20250213 125100 5292797910 7360 7370 7380 7360 258
368 20250213 125000 5290897880 7380 7380 7390 7360 776
369 20250213 124900 5285171820 7380 7360 7380 7350 415
370 20250213 124800 5282113290 7360 7350 7370 7350 251
371 20250213 124700 5280265270 7370 7360 7370 7350 358
372 20250213 124600 5277631670 7360 7360 7370 7350 78
373 20250213 124500 5277057600 7360 7350 7370 7350 189
374 20250213 124400 5275666880 7350 7350 7400 7350 387
375 20250213 124300 5272809460 7360 7350 7380 7350 534
376 20250213 124200 5268880610 7350 7340 7400 7340 789
377 20250213 124100 5263072920 7340 7390 7390 7340 4141
378 20250213 124000 5232631940 7390 7380 7400 7380 345
379 20250213 123900 5230082750 7390 7390 7390 7390 238
380 20250213 123800 5228323930 7390 7380 7400 7380 1897
381 20250213 123700 5214310990 7380 7380 7380 7380 229
382 20250213 123600 5212620970 7380 7380 7390 7380 543
383 20250213 123500 5208613220 7380 7390 7390 7380 256
384 20250213 123400 5206722210 7390 7380 7400 7380 713
385 20250213 123300 5201453090 7390 7380 7390 7370 313
386 20250213 123200 5199143430 7400 7380 7400 7380 397
387 20250213 123100 5196208490 7390 7420 7420 7360 3539
388 20250213 123000 5170066740 7420 7400 7430 7400 715
389 20250213 122900 5164756510 7410 7390 7410 7370 941
390 20250213 122800 5157804660 7400 7400 7400 7370 201
391 20250213 122700 5156319910 7400 7420 7430 7370 4626
392 20250213 122600 5122129060 7420 7430 7430 7390 4166
393 20250213 122500 5091256290 7430 7460 7460 7430 1232
394 20250213 122400 5082079430 7460 7460 7480 7460 798
395 20250213 122300 5076122390 7460 7470 7480 7460 238
396 20250213 122200 5074346660 7480 7460 7480 7440 1043
397 20250213 122100 5066573450 7460 7480 7480 7460 5044
398 20250213 122000 5028914980 7480 7470 7500 7470 7196
399 20250213 121900 4975009010 7470 7460 7480 7460 766
400 20250213 121800 4969286190 7470 7440 7480 7440 1868
401 20250213 121700 4955335430 7440 7460 7480 7440 573
402 20250213 121600 4951059900 7450 7430 7490 7420 5217
403 20250213 121500 4912143260 7430 7410 7470 7410 1950
404 20250213 121400 4897617140 7420 7420 7430 7410 1351
405 20250213 121300 4887599740 7420 7410 7470 7410 2062
406 20250213 121200 4872257090 7410 7440 7440 7410 1415
407 20250213 121100 4861742940 7440 7470 7470 7440 2929
408 20250213 121000 4839928010 7470 7400 7480 7390 12387
409 20250213 120900 4747710110 7400 7360 7410 7360 3608
410 20250213 120800 4721044140 7360 7370 7380 7360 578
411 20250213 120700 4716785290 7370 7350 7380 7350 4767
412 20250213 120600 4681655290 7350 7320 7360 7320 1875
413 20250213 120500 4667907170 7320 7330 7330 7320 1798
414 20250213 120400 4654728000 7330 7340 7340 7330 356
415 20250213 120300 4652117450 7340 7330 7340 7330 333
416 20250213 120200 4649676140 7330 7340 7340 7330 319
417 20250213 120100 4647335040 7350 7340 7350 7340 202
418 20250213 120000 4645852260 7340 7340 7350 7340 333
419 20250213 115900 4643407190 7350 7340 7350 7330 990
420 20250213 115800 4636131800 7340 7340 7350 7340 219
421 20250213 115700 4634524320 7340 7340 7350 7340 1263
422 20250213 115600 4625245600 7340 7330 7340 7330 234
423 20250213 115500 4623528940 7330 7330 7340 7330 232
424 20250213 115400 4621827540 7330 7320 7330 7320 406
425 20250213 115300 4618851970 7320 7320 7330 7300 2125
426 20250213 115200 4603325250 7320 7320 7330 7310 1279
427 20250213 115100 4593972930 7320 7320 7350 7320 257
428 20250213 115000 4592090460 7330 7320 7350 7310 2446
429 20250213 114900 4574189640 7320 7330 7330 7320 1090
430 20250213 114800 4566208460 7330 7330 7340 7330 1514
431 20250213 114700 4555109810 7330 7340 7340 7330 330
432 20250213 114600 4552689260 7330 7340 7340 7330 1464
433 20250213 114500 4541953350 7340 7340 7350 7340 468
434 20250213 114400 4538517780 7340 7340 7350 7340 541
435 20250213 114300 4534546200 7340 7340 7350 7340 257
436 20250213 114200 4532659690 7350 7360 7360 7340 1510
437 20250213 114100 4521560150 7360 7370 7370 7350 1213
438 20250213 114000 4512631080 7350 7360 7370 7350 1332
439 20250213 113900 4502829360 7360 7350 7370 7350 233
440 20250213 113800 4501115610 7350 7370 7380 7350 1151
441 20250213 113700 4492638410 7380 7370 7380 7360 1002
442 20250213 113600 4485246130 7370 7350 7370 7350 323
443 20250213 113500 4482869860 7350 7360 7380 7350 358
444 20250213 113400 4480235220 7360 7360 7370 7350 1815
445 20250213 113300 4466877500 7360 7370 7370 7360 284
446 20250213 113200 4464785390 7380 7380 7390 7380 117
447 20250213 113100 4463921890 7380 7380 7400 7370 466
448 20250213 113000 4460481240 7380 7380 7390 7380 333
449 20250213 112900 4458022520 7380 7380 7390 7380 176
450 20250213 112800 4456723070 7370 7360 7400 7350 4429
451 20250213 112700 4424002640 7360 7330 7360 7330 2218
452 20250213 112600 4407700160 7330 7340 7360 7330 1373
453 20250213 112500 4397620450 7340 7350 7350 7340 272
454 20250213 112400 4395621990 7350 7340 7350 7340 605
455 20250213 112300 4391177590 7340 7330 7340 7330 684
456 20250213 112200 4386163590 7330 7320 7360 7320 301
457 20250213 112100 4383952530 7320 7320 7330 7310 2546
458 20250213 112000 4365318510 7320 7330 7350 7320 673
459 20250213 111900 4360387640 7330 7330 7340 7320 1012
460 20250213 111800 4352971210 7330 7330 7340 7320 2974
461 20250213 111700 4331172010 7330 7350 7360 7330 1134
462 20250213 111600 4322842130 7350 7360 7370 7350 539
463 20250213 111500 4318878620 7350 7350 7360 7340 593
464 20250213 111400 4314515650 7360 7330 7360 7330 1267
465 20250213 111300 4305207790 7350 7330 7350 7330 513
466 20250213 111200 4301444310 7330 7320 7340 7320 1057
467 20250213 111100 4293697200 7320 7320 7350 7320 752
468 20250213 111000 4288188760 7320 7320 7330 7310 4256
469 20250213 110900 4257032900 7320 7360 7390 7320 8291
470 20250213 110800 4196118800 7360 7370 7400 7360 2913
471 20250213 110700 4174633400 7370 7390 7410 7370 2482
472 20250213 110600 4156289010 7390 7410 7430 7390 2020
473 20250213 110500 4141321090 7420 7410 7420 7390 1811
474 20250213 110400 4127914920 7390 7390 7410 7370 4342
475 20250213 110300 4095854230 7390 7410 7410 7390 689
476 20250213 110200 4090758260 7400 7410 7420 7400 1075
477 20250213 110100 4082795680 7410 7430 7440 7410 1871
478 20250213 110000 4068908460 7430 7410 7440 7400 2326
479 20250213 105900 4051660420 7410 7410 7420 7390 3731
480 20250213 105800 4024073880 7400 7410 7420 7390 3363
481 20250213 105700 3999183010 7410 7440 7440 7410 1133
482 20250213 105600 3990774600 7440 7420 7450 7410 1298
483 20250213 105500 3981140160 7420 7460 7480 7420 2857
484 20250213 105400 3959866740 7460 7470 7490 7460 2768
485 20250213 105300 3939178530 7470 7450 7490 7450 7339
486 20250213 105200 3884259270 7440 7440 7470 7420 5731
487 20250213 105100 3841583130 7450 7450 7460 7450 1673
488 20250213 105000 3829118040 7470 7410 7470 7400 5395
489 20250213 104900 3789012520 7400 7410 7440 7400 5511
490 20250213 104800 3748157150 7430 7430 7430 7400 1516
491 20250213 104700 3736925050 7430 7410 7440 7400 4560
492 20250213 104600 3703134700 7410 7420 7450 7410 4186
493 20250213 104500 3672059430 7430 7480 7480 7410 12115
494 20250213 104400 3581813170 7490 7470 7510 7440 7436
495 20250213 104300 3526157290 7470 7490 7520 7430 11543
496 20250213 104200 3439762090 7480 7500 7550 7470 17972
497 20250213 104100 3304866080 7490 7530 7550 7480 22034
498 20250213 104000 3139196970 7500 7590 7640 7490 63376
499 20250213 103900 2658233810 7570 7570 7570 7570 0
500 20250213 103800 2658233810 7570 7490 7570 7470 36187
501 20250213 103700 2386398070 7460 7430 7480 7420 14435
502 20250213 103600 2278798020 7420 7420 7420 7410 1507
503 20250213 103500 2267621330 7420 7390 7420 7390 4847
504 20250213 103400 2231757000 7390 7380 7400 7380 257
505 20250213 103300 2229858040 7380 7400 7400 7370 1520
506 20250213 103200 2218633570 7390 7380 7420 7370 3552
507 20250213 103100 2192348880 7390 7400 7400 7380 1862
508 20250213 103000 2178574090 7370 7390 7420 7370 2176
509 20250213 102900 2162505320 7420 7440 7440 7390 6753
510 20250213 102800 2112381250 7440 7410 7440 7410 4415
511 20250213 102700 2079581640 7440 7380 7450 7380 13092
512 20250213 102600 1982525260 7380 7340 7400 7340 4397
513 20250213 102500 1950077010 7370 7330 7370 7330 637
514 20250213 102400 1945401620 7370 7400 7400 7330 9707
515 20250213 102300 1873697070 7400 7390 7400 7380 5896
516 20250213 102200 1830098780 7390 7360 7390 7330 6289
517 20250213 102100 1783819950 7360 7340 7360 7320 835
518 20250213 102000 1777682750 7320 7370 7380 7320 2326
519 20250213 101900 1760605590 7370 7320 7370 7310 6975
520 20250213 101800 1709314200 7310 7330 7340 7310 3519
521 20250213 101700 1683517080 7340 7260 7340 7260 19603
522 20250213 101600 1540403420 7270 7270 7280 7240 2520
523 20250213 101500 1522087530 7270 7260 7280 7250 4162
524 20250213 101400 1491882400 7260 7220 7260 7220 4555
525 20250213 101300 1458878540 7220 7190 7220 7190 331
526 20250213 101200 1456492830 7220 7230 7230 7190 183
527 20250213 101100 1455171150 7220 7220 7220 7220 41
528 20250213 101000 1454875130 7220 7240 7240 7190 312
529 20250213 100900 1452631770 7240 7220 7240 7200 725
530 20250213 100800 1447399630 7210 7200 7230 7200 1622
531 20250213 100700 1435683300 7200 7190 7220 7190 366
532 20250213 100600 1433044010 7210 7200 7230 7190 488
533 20250213 100500 1429529800 7210 7230 7230 7200 1204
534 20250213 100400 1420852710 7230 7230 7240 7230 816
535 20250213 100300 1414952580 7230 7260 7260 7230 660
536 20250213 100200 1410165780 7260 7250 7270 7230 1138
537 20250213 100100 1401905200 7250 7270 7270 7250 1928
538 20250213 100000 1387908290 7270 7280 7280 7250 2756
539 20250213 095900 1367857380 7280 7230 7290 7230 8531
540 20250213 095800 1305938240 7200 7190 7240 7190 11046
541 20250213 095700 1226264990 7170 7180 7200 7160 4291
542 20250213 095600 1195389420 7180 7140 7200 7140 3791
543 20250213 095500 1168152420 7140 7150 7170 7140 3352
544 20250213 095400 1144206550 7140 7160 7160 7140 425
545 20250213 095300 1141170390 7170 7160 7170 7140 1885
546 20250213 095200 1127657180 7160 7150 7170 7140 4284
547 20250213 095100 1097013270 7150 7160 7160 7150 1157
548 20250213 095000 1088737160 7170 7170 7170 7160 2285
549 20250213 094900 1072370520 7170 7180 7180 7160 1405
550 20250213 094800 1062289990 7180 7160 7180 7150 4288
551 20250213 094700 1031549830 7160 7120 7170 7120 30639
552 20250213 094600 812864780 7120 7110 7120 7100 5563
553 20250213 094500 773296540 7090 7090 7110 7090 4900
554 20250213 094400 738520660 7090 7090 7090 7090 202
555 20250213 094300 737088480 7090 7080 7090 7080 301
556 20250213 094200 734954990 7080 7070 7090 7070 513
557 20250213 094100 731322430 7070 7070 7070 7070 385
558 20250213 094000 728600480 7080 7080 7090 7080 841
559 20250213 093900 722645680 7080 7080 7080 7080 50
560 20250213 093800 722291680 7080 7080 7090 7080 560
561 20250213 093700 718322820 7080 7080 7090 7080 160
562 20250213 093600 717189920 7090 7080 7090 7080 295
563 20250213 093500 715099100 7080 7080 7090 7080 177
564 20250213 093400 713845380 7090 7080 7090 7080 26
565 20250213 093300 713661180 7110 7070 7110 7070 4052
566 20250213 093200 684925320 7080 7060 7080 7060 18
567 20250213 093100 684797980 7070 7090 7090 7070 237
568 20250213 093000 683122330 7090 7090 7090 7090 1239
569 20250213 092900 674337820 7090 7090 7090 7060 155
570 20250213 092800 673242900 7070 7080 7080 7070 3418
571 20250213 092700 649052230 7050 7090 7090 7050 2060
572 20250213 092600 634484260 7070 7060 7090 7060 512
573 20250213 092500 630868110 7060 7070 7100 7060 465
574 20250213 092400 627571250 7100 7070 7100 7070 50
575 20250213 092300 627217150 7100 7080 7100 7050 1419
576 20250213 092200 617154510 7100 7090 7100 7090 1102
577 20250213 092100 609330330 7100 7110 7110 7050 2781
578 20250213 092000 589655190 7100 7070 7100 7070 4873
579 20250213 091900 555093100 7040 7050 7050 7040 20
580 20250213 091800 554952280 7040 7060 7070 7040 1642
581 20250213 091700 543373590 7060 7100 7100 7060 1748
582 20250213 091600 531008740 7080 7110 7120 7080 1176
583 20250213 091500 522667250 7110 7120 7120 7100 3117
584 20250213 091400 500525800 7120 7110 7130 7110 3390
585 20250213 091300 476404340 7110 7130 7130 7110 3028
586 20250213 091200 454866550 7130 7130 7150 7100 4944
587 20250213 091100 419596670 7130 7100 7130 7100 2580
588 20250213 091000 401243040 7120 7080 7120 7070 7377
589 20250213 090900 348845270 7080 7100 7100 7080 3529
590 20250213 090800 323820020 7090 7100 7100 7080 1585
591 20250213 090700 312576360 7100 7070 7100 7030 10546
592 20250213 090600 237965630 7060 7050 7070 7050 6157
593 20250213 090500 194477260 7050 7040 7060 7040 1736
594 20250213 090400 182244360 7060 7030 7060 7030 2800
595 20250213 090300 162549930 7000 7040 7040 7000 736
596 20250213 090200 157389050 7050 7050 7120 7020 8334
597 20250213 090100 98451500 7030 6940 7090 6930 7244
598 20250213 090000 47585410 6940 6890 6990 6890 6872