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

600
012610/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,185800,730392755,2950,2950,2950,2950,2824
20250213,185700,730392755,2950,2950,2950,2950,0
20250213,185600,730392755,2950,2950,2950,2950,0
20250213,185500,730392755,2950,2950,2950,2950,0
20250213,185400,730392755,2950,2950,2950,2950,0
20250213,185300,730392755,2950,2950,2950,2950,0
20250213,185200,730392755,2950,2950,2950,2950,0
20250213,185100,730392755,2950,2950,2950,2950,0
20250213,185000,730392755,2950,2950,2950,2950,0
20250213,184900,730392755,2950,2950,2950,2950,0
20250213,184800,730392755,2950,2950,2950,2950,0
20250213,184700,730392755,2950,2950,2950,2950,0
20250213,184600,730392755,2950,2950,2950,2950,0
20250213,184500,730392755,2950,2950,2950,2950,0
20250213,184400,730392755,2950,2950,2950,2950,0
20250213,184300,730392755,2950,2950,2950,2950,0
20250213,184200,730392755,2950,2950,2950,2950,0
20250213,184100,730392755,2950,2950,2950,2950,0
20250213,184000,730392755,2950,2950,2950,2950,0
20250213,183900,730392755,2950,2950,2950,2950,0
20250213,183800,730392755,2950,2950,2950,2950,0
20250213,183700,730392755,2950,2950,2950,2950,0
20250213,183600,730392755,2950,2950,2950,2950,0
20250213,183500,730392755,2950,2950,2950,2950,0
20250213,183400,730392755,2950,2950,2950,2950,0
20250213,183300,730392755,2950,2950,2950,2950,0
20250213,183200,730392755,2950,2950,2950,2950,0
20250213,183100,730392755,2950,2950,2950,2950,0
20250213,183000,730392755,2950,2950,2950,2950,0
20250213,182900,730392755,2950,2950,2950,2950,0
20250213,182800,730392755,2950,2950,2950,2950,2824
20250213,182700,730392755,2950,2950,2950,2950,0
20250213,182600,730392755,2950,2950,2950,2950,0
20250213,182500,730392755,2950,2950,2950,2950,0
20250213,182400,730392755,2950,2950,2950,2950,0
20250213,182300,730392755,2950,2950,2950,2950,0
20250213,182200,730392755,2950,2950,2950,2950,0
20250213,182100,730392755,2950,2950,2950,2950,0
20250213,182000,730392755,2950,2950,2950,2950,0
20250213,181900,730392755,2950,2950,2950,2950,0
20250213,181800,730392755,2950,2950,2950,2950,0
20250213,181700,730392755,2950,2950,2950,2950,0
20250213,181600,730392755,2950,2950,2950,2950,0
20250213,181500,730392755,2950,2950,2950,2950,0
20250213,181400,730392755,2950,2950,2950,2950,0
20250213,181300,730392755,2950,2950,2950,2950,0
20250213,181200,730392755,2950,2950,2950,2950,0
20250213,181100,730392755,2950,2950,2950,2950,0
20250213,181000,730392755,2950,2950,2950,2950,0
20250213,180900,730392755,2950,2950,2950,2950,0
20250213,180800,730392755,2950,2950,2950,2950,0
20250213,180700,730392755,2950,2950,2950,2950,0
20250213,180600,730392755,2950,2950,2950,2950,0
20250213,180500,730392755,2950,2950,2950,2950,0
20250213,180400,730392755,2950,2950,2950,2950,0
20250213,180300,730392755,2950,2950,2950,2950,0
20250213,180200,730392755,2950,2950,2950,2950,0
20250213,180100,730392755,2950,2950,2950,2950,0
20250213,180000,730392755,2950,2950,2950,2950,0
20250213,175900,730392755,2950,2950,2950,2950,0
20250213,175800,730392755,2950,2950,2950,2950,2824
20250213,175700,730392755,2950,2950,2950,2950,0
20250213,175600,730392755,2950,2950,2950,2950,0
20250213,175500,730392755,2950,2950,2950,2950,0
20250213,175400,730392755,2950,2950,2950,2950,0
20250213,175300,730392755,2950,2950,2950,2950,0
20250213,175200,730392755,2950,2950,2950,2950,0
20250213,175100,730392755,2950,2950,2950,2950,0
20250213,175000,730392755,2950,2950,2950,2950,0
20250213,174900,730392755,2950,2950,2950,2950,0
20250213,174800,730392755,2950,2950,2950,2950,0
20250213,174700,730392755,2950,2950,2950,2950,0
20250213,174600,730392755,2950,2950,2950,2950,0
20250213,174500,730392755,2950,2950,2950,2950,0
20250213,174400,730392755,2950,2950,2950,2950,0
20250213,174300,730392755,2950,2950,2950,2950,0
20250213,174200,730392755,2950,2950,2950,2950,0
20250213,174100,730392755,2950,2950,2950,2950,0
20250213,174000,730392755,2950,2950,2950,2950,0
20250213,173900,730392755,2950,2950,2950,2950,0
20250213,173800,730392755,2950,2950,2950,2950,0
20250213,173700,730392755,2950,2950,2950,2950,0
20250213,173600,730392755,2950,2950,2950,2950,0
20250213,173500,730392755,2950,2950,2950,2950,0
20250213,173400,730392755,2950,2950,2950,2950,0
20250213,173300,730392755,2950,2950,2950,2950,0
20250213,173200,730392755,2950,2950,2950,2950,0
20250213,173100,730392755,2950,2950,2950,2950,0
20250213,173000,730392755,2950,2950,2950,2950,0
20250213,172900,730392755,2950,2950,2950,2950,0
20250213,172800,730392755,2950,2950,2950,2950,2824
20250213,172700,730392755,2950,2950,2950,2950,0
20250213,172600,730392755,2950,2950,2950,2950,0
20250213,172500,730392755,2950,2950,2950,2950,0
20250213,172400,730392755,2950,2950,2950,2950,0
20250213,172300,730392755,2950,2950,2950,2950,0
20250213,172200,730392755,2950,2950,2950,2950,0
20250213,172100,730392755,2950,2950,2950,2950,0
20250213,172000,730392755,2950,2950,2950,2950,0
20250213,171900,730392755,2950,2950,2950,2950,0
20250213,171800,730392755,2950,2950,2950,2950,0
20250213,171700,730392755,2950,2950,2950,2950,0
20250213,171600,730392755,2950,2950,2950,2950,0
20250213,171500,730392755,2950,2950,2950,2950,0
20250213,171400,730392755,2950,2950,2950,2950,0
20250213,171300,730392755,2950,2950,2950,2950,0
20250213,171200,730392755,2950,2950,2950,2950,0
20250213,171100,730392755,2950,2950,2950,2950,0
20250213,171000,730392755,2950,2950,2950,2950,0
20250213,170900,730392755,2950,2950,2950,2950,0
20250213,170800,730392755,2950,2950,2950,2950,0
20250213,170700,730392755,2950,2950,2950,2950,0
20250213,170600,730392755,2950,2950,2950,2950,0
20250213,170500,730392755,2950,2950,2950,2950,0
20250213,170400,730392755,2950,2950,2950,2950,0
20250213,170300,730392755,2950,2950,2950,2950,0
20250213,170200,730392755,2950,2950,2950,2950,0
20250213,170100,730392755,2950,2950,2950,2950,0
20250213,170000,730392755,2950,2950,2950,2950,0
20250213,165900,730392755,2950,2950,2950,2950,0
20250213,165800,730392755,2950,2950,2950,2950,2824
20250213,165700,730392755,2950,2950,2950,2950,0
20250213,165600,730392755,2950,2950,2950,2950,0
20250213,165500,730392755,2950,2950,2950,2950,0
20250213,165400,730392755,2950,2950,2950,2950,0
20250213,165300,730392755,2950,2950,2950,2950,0
20250213,165200,730392755,2950,2950,2950,2950,0
20250213,165100,730392755,2950,2950,2950,2950,0
20250213,165000,730392755,2950,2950,2950,2950,0
20250213,164900,730392755,2950,2950,2950,2950,0
20250213,164800,730392755,2950,2950,2950,2950,0
20250213,164700,730392755,2950,2950,2950,2950,0
20250213,164600,730392755,2950,2950,2950,2950,0
20250213,164500,730392755,2950,2950,2950,2950,0
20250213,164400,730392755,2950,2950,2950,2950,0
20250213,164300,730392755,2950,2950,2950,2950,0
20250213,164200,730392755,2950,2950,2950,2950,0
20250213,164100,730392755,2950,2950,2950,2950,0
20250213,164000,730392755,2950,2950,2950,2950,0
20250213,163900,730392755,2950,2950,2950,2950,0
20250213,163800,730392755,2950,2950,2950,2950,0
20250213,163700,730392755,2950,2950,2950,2950,0
20250213,163600,730392755,2950,2950,2950,2950,0
20250213,163500,730392755,2950,2950,2950,2950,0
20250213,163400,730392755,2950,2950,2950,2950,0
20250213,163300,730392755,2950,2950,2950,2950,0
20250213,163200,730392755,2950,2950,2950,2950,0
20250213,163100,730392755,2950,2950,2950,2950,0
20250213,163000,730392755,2950,2950,2950,2950,0
20250213,162900,730392755,2950,2950,2950,2950,0
20250213,162800,730392755,2950,2950,2950,2950,2824
20250213,162700,730392755,2950,2950,2950,2950,0
20250213,162600,730392755,2950,2950,2950,2950,0
20250213,162500,730392755,2950,2950,2950,2950,0
20250213,162400,730392755,2950,2950,2950,2950,0
20250213,162300,730392755,2950,2950,2950,2950,0
20250213,162200,730392755,2950,2950,2950,2950,0
20250213,162100,730392755,2950,2950,2950,2950,0
20250213,162000,730392755,2950,2950,2950,2950,0
20250213,161900,730392755,2950,2950,2950,2950,0
20250213,161800,730392755,2950,2950,2950,2950,0
20250213,161700,730392755,2950,2950,2950,2950,0
20250213,161600,730392755,2950,2950,2950,2950,0
20250213,161500,730392755,2950,2950,2950,2950,0
20250213,161400,730392755,2950,2950,2950,2950,0
20250213,161300,730392755,2950,2950,2950,2950,0
20250213,161200,730392755,2950,2950,2950,2950,0
20250213,161100,730392755,2950,2950,2950,2950,0
20250213,161000,730392755,2950,2950,2950,2950,0
20250213,160900,730392755,2950,2950,2950,2950,0
20250213,160800,730392755,2950,2950,2950,2950,0
20250213,160700,730392755,2950,2950,2950,2950,0
20250213,160600,730392755,2950,2950,2950,2950,0
20250213,160500,730392755,2950,2950,2950,2950,0
20250213,160400,730392755,2950,2950,2950,2950,0
20250213,160300,730392755,2950,2950,2950,2950,0
20250213,160200,730392755,2950,2950,2950,2950,0
20250213,160100,730392755,2950,2950,2950,2950,0
20250213,160000,730392755,2950,2950,2950,2950,0
20250213,155900,730392755,2950,2950,2950,2950,0
20250213,155800,730392755,2950,2950,2950,2950,2824
20250213,155700,730392755,2950,2950,2950,2950,0
20250213,155600,730392755,2950,2950,2950,2950,0
20250213,155500,730392755,2950,2950,2950,2950,0
20250213,155400,730392755,2950,2950,2950,2950,0
20250213,155300,730392755,2950,2950,2950,2950,0
20250213,155200,730392755,2950,2950,2950,2950,0
20250213,155100,730392755,2950,2950,2950,2950,0
20250213,155000,730392755,2950,2950,2950,2950,0
20250213,154900,730392755,2950,2950,2950,2950,0
20250213,154800,730392755,2950,2950,2950,2950,0
20250213,154700,730392755,2950,2950,2950,2950,0
20250213,154600,730392755,2950,2950,2950,2950,0
20250213,154500,730392755,2950,2950,2950,2950,0
20250213,154400,730392755,2950,2950,2950,2950,0
20250213,154300,730392755,2950,2950,2950,2950,0
20250213,154200,730392755,2950,2950,2950,2950,0
20250213,154100,730392755,2950,2950,2950,2950,0
20250213,154000,730392755,2950,2950,2950,2950,0
20250213,153900,730392755,2950,2950,2950,2950,0
20250213,153800,730392755,2950,2950,2950,2950,0
20250213,153700,730392755,2950,2950,2950,2950,0
20250213,153600,730392755,2950,2950,2950,2950,0
20250213,153500,730392755,2950,2950,2950,2950,0
20250213,153400,730392755,2950,2950,2950,2950,0
20250213,153300,730392755,2950,2950,2950,2950,0
20250213,153200,730392755,2950,2950,2950,2950,0
20250213,153100,730392755,2950,2950,2950,2950,0
20250213,153000,730392755,2950,2950,2950,2950,2824
20250213,152900,722061955,2945,2945,2945,2945,0
20250213,152800,722061955,2945,2945,2945,2945,0
20250213,152700,722061955,2945,2945,2945,2945,0
20250213,152600,722061955,2945,2945,2945,2945,0
20250213,152500,722061955,2945,2945,2945,2945,0
20250213,152400,722061955,2945,2945,2945,2945,0
20250213,152300,722061955,2945,2945,2945,2945,0
20250213,152200,722061955,2945,2945,2945,2945,0
20250213,152100,722061955,2945,2945,2945,2945,0
20250213,152000,722061955,2945,2945,2945,2945,0
20250213,151900,722061955,2945,2950,2955,2945,1007
20250213,151800,719091325,2950,2955,2955,2950,1495
20250213,151700,714680575,2955,2940,2955,2940,5
20250213,151600,714665845,2955,2955,2955,2955,0
20250213,151500,714665845,2955,2945,2955,2940,839
20250213,151400,712196640,2955,2945,2955,2945,2
20250213,151300,712190740,2950,2950,2950,2950,68
20250213,151200,711990140,2965,2960,2965,2950,1383
20250213,151100,707909195,2970,2965,2970,2960,49
20250213,151000,707764100,2965,2965,2965,2965,337
20250213,150900,706764895,2965,2955,2965,2955,179
20250213,150800,706235395,2960,2955,2960,2955,6
20250213,150700,706217660,2960,2960,2960,2960,45
20250213,150600,706084460,2960,2960,2960,2960,0
20250213,150500,706084460,2960,2960,2975,2960,60
20250213,150400,705906785,2960,2950,2975,2950,1090
20250213,150300,702673030,2950,2950,2950,2950,257
20250213,150200,701914880,2955,2955,2955,2955,0
20250213,150100,701914880,2955,2955,2955,2955,0
20250213,150000,701914880,2955,2960,2960,2955,3
20250213,145900,701906010,2960,2955,2960,2950,336
20250213,145800,700912450,2955,2950,2955,2950,59
20250213,145700,700738145,2955,2955,2960,2955,366
20250213,145600,699656505,2960,2960,2960,2960,0
20250213,145500,699656505,2960,2955,2960,2955,149
20250213,145400,699216205,2955,2955,2955,2955,250
20250213,145300,698477455,2950,2955,2955,2950,202
20250213,145200,697880550,2950,2955,2955,2950,1309
20250213,145100,694018995,2950,2950,2955,2950,309
20250213,145000,693106355,2960,2960,2960,2960,0
20250213,144900,693106355,2960,2955,2965,2930,1905
20250213,144800,687482270,2975,2960,2975,2960,3
20250213,144700,687473375,2960,2965,2965,2950,837
20250213,144600,684999860,2965,2960,2965,2960,346
20250213,144500,683975695,2980,2960,2980,2955,767
20250213,144400,681699225,2970,2965,2970,2965,193
20250213,144300,681126975,2970,2970,2970,2970,60
20250213,144200,680948775,2970,2950,2980,2950,1654
20250213,144100,676031290,2960,2950,2960,2950,1625
20250213,144000,671224090,2950,2950,2955,2950,197
20250213,143900,670642935,2955,2960,2960,2950,2424
20250213,143800,663489115,2970,2935,2970,2935,8090
20250213,143700,639570105,2935,2935,2935,2935,1
20250213,143600,639567170,2940,2935,2940,2935,103
20250213,143500,639264860,2940,2940,2940,2940,201
20250213,143400,638673920,2940,2935,2940,2935,176
20250213,143300,638157350,2945,2940,2945,2935,211
20250213,143200,637537010,2935,2935,2940,2935,47
20250213,143100,637399060,2935,2935,2935,2935,0
20250213,143000,637399060,2935,2930,2935,2930,129
20250213,142900,637021085,2925,2935,2935,2925,985
20250213,142800,634131830,2930,2930,2930,2930,1
20250213,142700,634128900,2930,2930,2930,2930,0
20250213,142600,634128900,2930,2930,2930,2930,1
20250213,142500,634125970,2930,2930,2930,2930,94
20250213,142400,633850550,2920,2925,2925,2920,60
20250213,142300,633675345,2925,2925,2925,2925,848
20250213,142200,631194945,2920,2935,2935,2905,10757
20250213,142100,599841210,2940,2940,2940,2940,0
20250213,142000,599841210,2940,2935,2940,2935,206
20250213,141900,599235575,2940,2940,2940,2940,0
20250213,141800,599235575,2940,2940,2940,2940,343
20250213,141700,598227155,2940,2940,2940,2940,0
20250213,141600,598227155,2940,2945,2945,2940,222
20250213,141500,597573370,2940,2940,2940,2940,4
20250213,141400,597561610,2940,2945,2945,2940,70
20250213,141300,597355760,2945,2945,2945,2945,186
20250213,141200,596807990,2945,2945,2945,2945,0
20250213,141100,596807990,2945,2940,2945,2940,243
20250213,141000,596093385,2940,2940,2940,2940,0
20250213,140900,596093385,2940,2935,2940,2935,52
20250213,140800,595940515,2930,2930,2930,2930,100
20250213,140700,595647515,2935,2935,2935,2935,206
20250213,140600,595042905,2935,2935,2935,2935,13
20250213,140500,595004750,2935,2935,2935,2935,189
20250213,140400,594450035,2930,2930,2930,2930,0
20250213,140300,594450035,2930,2930,2930,2930,33
20250213,140200,594353345,2935,2935,2935,2935,208
20250213,140100,593742865,2935,2935,2935,2935,1
20250213,140000,593739930,2935,2935,2935,2935,199
20250213,135900,593155865,2935,2935,2935,2935,0
20250213,135800,593155865,2935,2935,2935,2935,421
20250213,135700,591920230,2940,2935,2940,2935,78
20250213,135600,591691295,2935,2935,2935,2935,203
20250213,135500,591095490,2935,2930,2935,2930,2
20250213,135400,591089625,2935,2935,2935,2935,1
20250213,135300,591086690,2930,2935,2935,2930,456
20250213,135200,589750605,2925,2935,2935,2925,2
20250213,135100,589744745,2930,2930,2930,2930,225
20250213,135000,589085495,2935,2935,2935,2935,0
20250213,134900,589085495,2935,2935,2935,2935,0
20250213,134800,589085495,2935,2935,2935,2935,1
20250213,134700,589082560,2925,2925,2925,2925,0
20250213,134600,589082560,2925,2920,2925,2920,4
20250213,134500,589070875,2925,2925,2930,2925,891
20250213,134400,586463265,2940,2940,2940,2940,0
20250213,134300,586463265,2940,2940,2940,2940,0
20250213,134200,586463265,2940,2940,2940,2940,0
20250213,134100,586463265,2940,2940,2940,2940,0
20250213,134000,586463265,2940,2940,2940,2940,0
20250213,133900,586463265,2940,2925,2940,2925,39
20250213,133800,586348825,2925,2935,2935,2905,4276
20250213,133700,573850870,2940,2940,2940,2940,0
20250213,133600,573850870,2940,2940,2940,2940,330
20250213,133500,572880670,2940,2940,2940,2940,0
20250213,133400,572880670,2940,2940,2940,2940,1
20250213,133300,572877730,2935,2935,2935,2935,0
20250213,133200,572877730,2935,2940,2940,2935,206
20250213,133100,572272095,2935,2935,2935,2935,8
20250213,133000,572248615,2940,2940,2940,2935,196
20250213,132900,571673345,2940,2935,2940,2935,204
20250213,132800,571073590,2940,2940,2940,2940,0
20250213,132700,571073590,2940,2940,2940,2940,213
20250213,132600,570447370,2940,2940,2940,2940,0
20250213,132500,570447370,2940,2940,2940,2940,0
20250213,132400,570447370,2940,2940,2940,2940,1
20250213,132300,570444430,2935,2935,2935,2935,206
20250213,132200,569839820,2930,2935,2940,2930,801
20250213,132100,567491860,2945,2945,2945,2945,0
20250213,132000,567491860,2945,2935,2945,2935,72
20250213,131900,567280525,2945,2940,2945,2940,3
20250213,131800,567271700,2940,2940,2940,2940,407
20250213,131700,566075120,2940,2940,2940,2940,0
20250213,131600,566075120,2940,2940,2940,2940,2
20250213,131500,566069240,2930,2935,2935,2930,245
20250213,131400,565351140,2940,2940,2940,2940,223
20250213,131300,564695520,2935,2935,2935,2935,1
20250213,131200,564692585,2945,2940,2945,2940,185
20250213,131100,564148680,2940,2940,2940,2940,0
20250213,131000,564148680,2940,2940,2940,2940,217
20250213,130900,563510700,2950,2945,2950,2945,2
20250213,130800,563504805,2945,2945,2945,2945,4
20250213,130700,563493025,2940,2945,2945,2940,193
20250213,130600,562925590,2935,2945,2950,2935,1321
20250213,130500,559046245,2945,2945,2945,2945,211
20250213,130400,558424850,2935,2935,2935,2935,0
20250213,130300,558424850,2935,2935,2935,2935,28
20250213,130200,558342670,2945,2945,2945,2945,0
20250213,130100,558342670,2945,2945,2945,2945,305
20250213,130000,557444445,2950,2940,2950,2940,103
20250213,125900,557141615,2950,2945,2950,2945,2
20250213,125800,557135720,2945,2945,2950,2945,22
20250213,125700,557070835,2945,2945,2945,2945,0
20250213,125600,557070835,2945,2940,2945,2940,405
20250213,125500,555878140,2950,2940,2950,2940,4
20250213,125400,555866350,2945,2940,2950,2940,5092
20250213,125300,540871980,2940,2940,2940,2940,0
20250213,125200,540871980,2940,2940,2940,2940,220
20250213,125100,540225180,2940,2940,2940,2940,0
20250213,125000,540225180,2940,2940,2940,2940,187
20250213,124900,539675400,2940,2940,2940,2940,82
20250213,124800,539434320,2940,2935,2940,2935,289
20250213,124700,538586100,2935,2935,2935,2935,5
20250213,124600,538571425,2935,2935,2935,2935,0
20250213,124500,538571425,2935,2930,2935,2930,330
20250213,124400,537603520,2935,2935,2935,2935,100
20250213,124300,537310020,2930,2930,2930,2930,0
20250213,124200,537310020,2930,2930,2930,2930,0
20250213,124100,537310020,2930,2930,2930,2930,188
20250213,124000,536759180,2930,2930,2930,2930,250
20250213,123900,536026680,2930,2930,2930,2930,1
20250213,123800,536023750,2935,2925,2935,2925,7
20250213,123700,536003260,2925,2930,2930,2925,485
20250213,123600,534583635,2930,2930,2930,2930,0
20250213,123500,534583635,2930,2930,2930,2930,0
20250213,123400,534583635,2930,2930,2930,2930,212
20250213,123300,533962475,2930,2930,2930,2930,0
20250213,123200,533962475,2930,2930,2930,2930,295
20250213,123100,533098125,2930,2930,2930,2930,0
20250213,123000,533098125,2930,2925,2930,2925,582
20250213,122900,531394665,2925,2925,2925,2925,1
20250213,122800,531391740,2930,2930,2930,2930,185
20250213,122700,530849690,2930,2930,2930,2930,0
20250213,122600,530849690,2930,2930,2930,2930,219
20250213,122500,530208020,2930,2930,2930,2930,0
20250213,122400,530208020,2930,2930,2930,2930,0
20250213,122300,530208020,2930,2930,2930,2930,194
20250213,122200,529639600,2930,2930,2930,2930,0
20250213,122100,529639600,2930,2930,2930,2930,217
20250213,122000,529003790,2930,2930,2930,2930,0
20250213,121900,529003790,2930,2930,2930,2930,194
20250213,121800,528435370,2930,2930,2930,2930,0
20250213,121700,528435370,2930,2930,2930,2930,64
20250213,121600,528247850,2935,2935,2935,2935,0
20250213,121500,528247850,2935,2930,2935,2930,553
20250213,121400,526625495,2930,2930,2930,2930,208
20250213,121300,526016055,2930,2930,2930,2930,369
20250213,121200,524934885,2930,2930,2930,2930,215
20250213,121100,524304935,2930,2930,2930,2930,0
20250213,121000,524304935,2930,2930,2930,2930,212
20250213,120900,523683775,2925,2925,2925,2925,4
20250213,120800,523672075,2920,2920,2920,2920,16
20250213,120700,523625355,2915,2915,2915,2915,35
20250213,120600,523523330,2925,2925,2925,2915,1546
20250213,120500,519010520,2920,2925,2925,2920,744
20250213,120400,516835820,2930,2930,2930,2930,207
20250213,120300,516229310,2930,2930,2930,2930,0
20250213,120200,516229310,2930,2935,2935,2930,1355
20250213,120100,512258910,2940,2940,2940,2940,200
20250213,120000,511670910,2940,2935,2940,2935,310
20250213,115900,510759760,2940,2940,2940,2940,214
20250213,115800,510130600,2935,2940,2940,2935,1640
20250213,115700,505316200,2940,2950,2950,2940,3056
20250213,115600,496329555,2950,2950,2950,2950,10
20250213,115500,496300055,2945,2950,2950,2945,2490
20250213,115400,488962460,2950,2950,2950,2950,200
20250213,115300,488372460,2950,2950,2950,2950,187
20250213,115200,487820810,2945,2945,2945,2945,1035
20250213,115100,484772735,2945,2945,2945,2945,71
20250213,115000,484563640,2945,2940,2945,2940,827
20250213,114900,482130630,2940,2940,2940,2940,0
20250213,114800,482130630,2940,2940,2940,2940,35
20250213,114700,482027730,2940,2940,2940,2940,0
20250213,114600,482027730,2940,2940,2940,2930,343
20250213,114500,481019650,2935,2935,2935,2935,99
20250213,114400,480729085,2940,2940,2940,2940,0
20250213,114300,480729085,2940,2940,2940,2940,1115
20250213,114200,477450985,2940,2940,2940,2940,100
20250213,114100,477156985,2940,2940,2940,2940,116
20250213,114000,476815945,2940,2940,2940,2940,30
20250213,113900,476727745,2945,2940,2945,2940,454
20250213,113800,475392020,2940,2940,2940,2940,968
20250213,113700,472546100,2950,2935,2950,2935,1943
20250213,113600,466828035,2930,2930,2930,2930,3
20250213,113500,466819245,2930,2920,2930,2920,3935
20250213,113400,455308105,2920,2920,2920,2920,0
20250213,113300,455308105,2920,2920,2920,2920,207
20250213,113200,454703665,2915,2915,2915,2915,0
20250213,113100,454703665,2915,2910,2915,2910,1161
20250213,113000,451320035,2905,2905,2905,2905,2
20250213,112900,451314225,2910,2910,2910,2910,243
20250213,112800,450607095,2910,2910,2910,2910,212
20250213,112700,449990175,2905,2905,2905,2905,192
20250213,112600,449432415,2910,2910,2910,2910,294
20250213,112500,448576875,2910,2910,2910,2910,0
20250213,112400,448576875,2910,2905,2910,2905,1291
20250213,112300,444820460,2905,2905,2905,2905,13
20250213,112200,444782695,2910,2910,2910,2910,192
20250213,112100,444223975,2905,2905,2905,2905,0
20250213,112000,444223975,2905,2905,2905,2905,200
20250213,111900,443642975,2910,2910,2910,2910,1
20250213,111800,443640065,2900,2910,2910,2895,2001
20250213,111700,437834270,2910,2915,2915,2910,1228
20250213,111600,434259965,2920,2920,2920,2920,4
20250213,111500,434248285,2920,2915,2920,2915,339
20250213,111400,433258995,2920,2920,2920,2920,1
20250213,111300,433256075,2920,2920,2920,2920,592
20250213,111200,431527435,2920,2920,2920,2920,10
20250213,111100,431498235,2920,2920,2920,2920,226
20250213,111000,430838315,2920,2920,2920,2920,0
20250213,110900,430838315,2920,2920,2920,2920,222
20250213,110800,430190075,2920,2920,2920,2920,0
20250213,110700,430190075,2920,2920,2920,2920,0
20250213,110600,430190075,2920,2920,2920,2920,221
20250213,110500,429544755,2920,2920,2920,2920,0
20250213,110400,429544755,2920,2920,2920,2920,191
20250213,110300,428987035,2920,2920,2920,2915,247
20250213,110200,428266830,2920,2920,2920,2920,1
20250213,110100,428263910,2910,2915,2915,2910,12
20250213,110000,428228935,2920,2915,2920,2915,200
20250213,105900,427644985,2920,2920,2920,2920,109
20250213,105800,427326705,2920,2920,2925,2920,314
20250213,105700,426409815,2915,2915,2915,2915,30
20250213,105600,426322365,2925,2925,2925,2925,1
20250213,105500,426319440,2920,2915,2920,2915,187
20250213,105400,425773405,2920,2915,2920,2915,1396
20250213,105300,421703705,2915,2915,2915,2915,206
20250213,105200,421103215,2915,2915,2915,2915,0
20250213,105100,421103215,2915,2910,2915,2910,666
20250213,105000,419164905,2910,2910,2910,2910,201
20250213,104900,418579995,2910,2910,2910,2910,214
20250213,104800,417957255,2910,2910,2910,2910,115
20250213,104700,417622605,2910,2910,2910,2910,361
20250213,104600,416572095,2905,2905,2905,2905,0
20250213,104500,416572095,2905,2905,2905,2905,550
20250213,104400,414974345,2910,2905,2910,2905,316
20250213,104300,414055255,2910,2910,2910,2910,0
20250213,104200,414055255,2910,2910,2915,2905,1321
20250213,104100,410209910,2905,2905,2905,2905,0
20250213,104000,410209910,2905,2905,2905,2905,1
20250213,103900,410207005,2905,2905,2910,2905,7
20250213,103800,410186660,2895,2900,2905,2895,1401
20250213,103700,406123805,2895,2895,2895,2895,35
20250213,103600,406022480,2900,2900,2900,2900,634
20250213,103500,404183880,2900,2900,2900,2900,105
20250213,103400,403879380,2900,2900,2900,2900,300
20250213,103300,403009380,2895,2905,2905,2895,890
20250213,103200,400429770,2910,2910,2910,2910,0
20250213,103100,400429770,2910,2910,2910,2910,211
20250213,103000,399815760,2910,2905,2910,2905,220
20250213,102900,399176655,2910,2905,2910,2905,3
20250213,102800,399167935,2910,2910,2910,2910,0
20250213,102700,399167935,2910,2910,2910,2910,410
20250213,102600,397974835,2915,2915,2915,2915,0
20250213,102500,397974835,2915,2915,2915,2915,1
20250213,102400,397971920,2910,2910,2915,2910,4
20250213,102300,397960275,2905,2910,2920,2905,578
20250213,102200,396279240,2920,2910,2920,2910,1446
20250213,102100,392070665,2910,2905,2910,2905,2
20250213,102000,392064850,2900,2910,2910,2900,315
20250213,101900,391149720,2915,2915,2915,2915,1
20250213,101800,391146805,2915,2910,2920,2910,2197
20250213,101700,384747250,2905,2895,2905,2895,1721
20250213,101600,379749190,2890,2885,2890,2885,418
20250213,101500,378541965,2885,2875,2885,2875,134
20250213,101400,378156595,2890,2880,2890,2880,1455
20250213,101300,373962540,2880,2890,2890,2875,1837
20250213,101200,368680670,2885,2885,2895,2880,602
20250213,101100,366945920,2885,2895,2895,2885,401
20250213,101000,365788510,2895,2895,2895,2895,64
20250213,100900,365603230,2895,2895,2895,2890,884
20250213,100800,363047510,2900,2900,2900,2900,211
20250213,100700,362435610,2900,2895,2900,2895,759
20250213,100600,360238300,2895,2900,2900,2895,308
20250213,100500,359345640,2900,2900,2900,2900,232
20250213,100400,358672840,2900,2900,2900,2900,1501
20250213,100300,354319940,2900,2895,2900,2895,324
20250213,100200,353381955,2895,2885,2895,2885,3744
20250213,100100,342580505,2885,2890,2890,2885,1257
20250213,100000,338954055,2900,2890,2900,2890,461
20250213,095900,337619735,2900,2900,2900,2900,0
20250213,095800,337619735,2900,2900,2900,2900,1
20250213,095700,337616835,2895,2895,2895,2895,0
20250213,095600,337616835,2895,2890,2895,2890,621
20250213,095500,335821945,2890,2890,2890,2890,0
20250213,095400,335821945,2890,2890,2890,2890,0
20250213,095300,335821945,2890,2890,2890,2890,0
20250213,095200,335821945,2890,2890,2890,2890,0
20250213,095100,335821945,2890,2885,2890,2885,213
20250213,095000,335207435,2885,2885,2885,2885,358
20250213,094900,334174605,2890,2890,2890,2890,1
20250213,094800,334171715,2885,2890,2890,2885,1619
20250213,094700,329493315,2905,2905,2905,2905,0
20250213,094600,329493315,2905,2895,2905,2895,276
20250213,094500,328694150,2895,2890,2895,2890,2316
20250213,094400,321999735,2895,2895,2895,2885,13
20250213,094300,321962110,2895,2880,2895,2880,182
20250213,094200,321436840,2880,2890,2890,2880,1193
20250213,094100,318000975,2890,2890,2895,2890,272
20250213,094000,317214890,2890,2885,2890,2885,297
20250213,093900,316357810,2890,2880,2890,2880,9
20250213,093800,316331850,2890,2885,2890,2880,1500
20250213,093700,312005050,2880,2880,2880,2880,1201
20250213,093600,308546170,2885,2885,2885,2885,0
20250213,093500,308546170,2885,2885,2885,2885,51
20250213,093400,308399035,2875,2870,2875,2865,4171
20250213,093300,296428665,2875,2885,2885,2870,2500
20250213,093200,289234095,2905,2905,2905,2905,1
20250213,093100,289231190,2910,2885,2910,2885,850
20250213,093000,286774255,2885,2885,2885,2880,632
20250213,092900,284952765,2885,2900,2900,2885,2149
20250213,092800,278732070,2910,2910,2910,2910,0
20250213,092700,278732070,2910,2905,2910,2905,29
20250213,092600,278647815,2905,2905,2905,2905,55
20250213,092500,278488040,2905,2895,2905,2895,321
20250213,092400,277558735,2900,2890,2900,2890,6
20250213,092300,277541380,2880,2895,2895,2880,1567
20250213,092200,273008815,2910,2905,2910,2905,596
20250213,092100,271277260,2905,2905,2905,2905,0
20250213,092000,271277260,2905,2880,2905,2880,5150
20250213,091900,256374300,2875,2890,2890,2875,1612
20250213,091800,251737990,2890,2890,2890,2890,391
20250213,091700,250608000,2885,2895,2895,2885,183
20250213,091600,250079140,2895,2895,2895,2895,21
20250213,091500,250018345,2860,2910,2910,2855,62998
20250213,091400,69567170,2910,2905,2915,2905,403
20250213,091300,68395930,2910,2900,2910,2900,395
20250213,091200,67248180,2910,2895,2910,2895,56
20250213,091100,67086045,2910,2925,2930,2895,2896
20250213,091000,58658725,2925,2925,2930,2925,2502
20250213,090900,51340370,2925,2925,2925,2910,3058
20250213,090800,42395750,2925,2930,2930,2925,40
20250213,090700,42278700,2930,2900,2930,2900,1725
20250213,090600,37274670,2885,2895,2900,2885,3295
20250213,090500,27745110,2900,2910,2910,2900,3449
20250213,090400,17731715,2910,2920,2920,2910,27
20250213,090300,17652895,2910,2905,2910,2905,4121
20250213,090200,5680720,2905,2925,2935,2905,1209
20250213,090100,2167365,2905,2915,2920,2905,35
20250213,090000,2065415,2910,2905,2910,2905,701
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 185800 730392755 2950 2950 2950 2950 2824
3 20250213 185700 730392755 2950 2950 2950 2950 0
4 20250213 185600 730392755 2950 2950 2950 2950 0
5 20250213 185500 730392755 2950 2950 2950 2950 0
6 20250213 185400 730392755 2950 2950 2950 2950 0
7 20250213 185300 730392755 2950 2950 2950 2950 0
8 20250213 185200 730392755 2950 2950 2950 2950 0
9 20250213 185100 730392755 2950 2950 2950 2950 0
10 20250213 185000 730392755 2950 2950 2950 2950 0
11 20250213 184900 730392755 2950 2950 2950 2950 0
12 20250213 184800 730392755 2950 2950 2950 2950 0
13 20250213 184700 730392755 2950 2950 2950 2950 0
14 20250213 184600 730392755 2950 2950 2950 2950 0
15 20250213 184500 730392755 2950 2950 2950 2950 0
16 20250213 184400 730392755 2950 2950 2950 2950 0
17 20250213 184300 730392755 2950 2950 2950 2950 0
18 20250213 184200 730392755 2950 2950 2950 2950 0
19 20250213 184100 730392755 2950 2950 2950 2950 0
20 20250213 184000 730392755 2950 2950 2950 2950 0
21 20250213 183900 730392755 2950 2950 2950 2950 0
22 20250213 183800 730392755 2950 2950 2950 2950 0
23 20250213 183700 730392755 2950 2950 2950 2950 0
24 20250213 183600 730392755 2950 2950 2950 2950 0
25 20250213 183500 730392755 2950 2950 2950 2950 0
26 20250213 183400 730392755 2950 2950 2950 2950 0
27 20250213 183300 730392755 2950 2950 2950 2950 0
28 20250213 183200 730392755 2950 2950 2950 2950 0
29 20250213 183100 730392755 2950 2950 2950 2950 0
30 20250213 183000 730392755 2950 2950 2950 2950 0
31 20250213 182900 730392755 2950 2950 2950 2950 0
32 20250213 182800 730392755 2950 2950 2950 2950 2824
33 20250213 182700 730392755 2950 2950 2950 2950 0
34 20250213 182600 730392755 2950 2950 2950 2950 0
35 20250213 182500 730392755 2950 2950 2950 2950 0
36 20250213 182400 730392755 2950 2950 2950 2950 0
37 20250213 182300 730392755 2950 2950 2950 2950 0
38 20250213 182200 730392755 2950 2950 2950 2950 0
39 20250213 182100 730392755 2950 2950 2950 2950 0
40 20250213 182000 730392755 2950 2950 2950 2950 0
41 20250213 181900 730392755 2950 2950 2950 2950 0
42 20250213 181800 730392755 2950 2950 2950 2950 0
43 20250213 181700 730392755 2950 2950 2950 2950 0
44 20250213 181600 730392755 2950 2950 2950 2950 0
45 20250213 181500 730392755 2950 2950 2950 2950 0
46 20250213 181400 730392755 2950 2950 2950 2950 0
47 20250213 181300 730392755 2950 2950 2950 2950 0
48 20250213 181200 730392755 2950 2950 2950 2950 0
49 20250213 181100 730392755 2950 2950 2950 2950 0
50 20250213 181000 730392755 2950 2950 2950 2950 0
51 20250213 180900 730392755 2950 2950 2950 2950 0
52 20250213 180800 730392755 2950 2950 2950 2950 0
53 20250213 180700 730392755 2950 2950 2950 2950 0
54 20250213 180600 730392755 2950 2950 2950 2950 0
55 20250213 180500 730392755 2950 2950 2950 2950 0
56 20250213 180400 730392755 2950 2950 2950 2950 0
57 20250213 180300 730392755 2950 2950 2950 2950 0
58 20250213 180200 730392755 2950 2950 2950 2950 0
59 20250213 180100 730392755 2950 2950 2950 2950 0
60 20250213 180000 730392755 2950 2950 2950 2950 0
61 20250213 175900 730392755 2950 2950 2950 2950 0
62 20250213 175800 730392755 2950 2950 2950 2950 2824
63 20250213 175700 730392755 2950 2950 2950 2950 0
64 20250213 175600 730392755 2950 2950 2950 2950 0
65 20250213 175500 730392755 2950 2950 2950 2950 0
66 20250213 175400 730392755 2950 2950 2950 2950 0
67 20250213 175300 730392755 2950 2950 2950 2950 0
68 20250213 175200 730392755 2950 2950 2950 2950 0
69 20250213 175100 730392755 2950 2950 2950 2950 0
70 20250213 175000 730392755 2950 2950 2950 2950 0
71 20250213 174900 730392755 2950 2950 2950 2950 0
72 20250213 174800 730392755 2950 2950 2950 2950 0
73 20250213 174700 730392755 2950 2950 2950 2950 0
74 20250213 174600 730392755 2950 2950 2950 2950 0
75 20250213 174500 730392755 2950 2950 2950 2950 0
76 20250213 174400 730392755 2950 2950 2950 2950 0
77 20250213 174300 730392755 2950 2950 2950 2950 0
78 20250213 174200 730392755 2950 2950 2950 2950 0
79 20250213 174100 730392755 2950 2950 2950 2950 0
80 20250213 174000 730392755 2950 2950 2950 2950 0
81 20250213 173900 730392755 2950 2950 2950 2950 0
82 20250213 173800 730392755 2950 2950 2950 2950 0
83 20250213 173700 730392755 2950 2950 2950 2950 0
84 20250213 173600 730392755 2950 2950 2950 2950 0
85 20250213 173500 730392755 2950 2950 2950 2950 0
86 20250213 173400 730392755 2950 2950 2950 2950 0
87 20250213 173300 730392755 2950 2950 2950 2950 0
88 20250213 173200 730392755 2950 2950 2950 2950 0
89 20250213 173100 730392755 2950 2950 2950 2950 0
90 20250213 173000 730392755 2950 2950 2950 2950 0
91 20250213 172900 730392755 2950 2950 2950 2950 0
92 20250213 172800 730392755 2950 2950 2950 2950 2824
93 20250213 172700 730392755 2950 2950 2950 2950 0
94 20250213 172600 730392755 2950 2950 2950 2950 0
95 20250213 172500 730392755 2950 2950 2950 2950 0
96 20250213 172400 730392755 2950 2950 2950 2950 0
97 20250213 172300 730392755 2950 2950 2950 2950 0
98 20250213 172200 730392755 2950 2950 2950 2950 0
99 20250213 172100 730392755 2950 2950 2950 2950 0
100 20250213 172000 730392755 2950 2950 2950 2950 0
101 20250213 171900 730392755 2950 2950 2950 2950 0
102 20250213 171800 730392755 2950 2950 2950 2950 0
103 20250213 171700 730392755 2950 2950 2950 2950 0
104 20250213 171600 730392755 2950 2950 2950 2950 0
105 20250213 171500 730392755 2950 2950 2950 2950 0
106 20250213 171400 730392755 2950 2950 2950 2950 0
107 20250213 171300 730392755 2950 2950 2950 2950 0
108 20250213 171200 730392755 2950 2950 2950 2950 0
109 20250213 171100 730392755 2950 2950 2950 2950 0
110 20250213 171000 730392755 2950 2950 2950 2950 0
111 20250213 170900 730392755 2950 2950 2950 2950 0
112 20250213 170800 730392755 2950 2950 2950 2950 0
113 20250213 170700 730392755 2950 2950 2950 2950 0
114 20250213 170600 730392755 2950 2950 2950 2950 0
115 20250213 170500 730392755 2950 2950 2950 2950 0
116 20250213 170400 730392755 2950 2950 2950 2950 0
117 20250213 170300 730392755 2950 2950 2950 2950 0
118 20250213 170200 730392755 2950 2950 2950 2950 0
119 20250213 170100 730392755 2950 2950 2950 2950 0
120 20250213 170000 730392755 2950 2950 2950 2950 0
121 20250213 165900 730392755 2950 2950 2950 2950 0
122 20250213 165800 730392755 2950 2950 2950 2950 2824
123 20250213 165700 730392755 2950 2950 2950 2950 0
124 20250213 165600 730392755 2950 2950 2950 2950 0
125 20250213 165500 730392755 2950 2950 2950 2950 0
126 20250213 165400 730392755 2950 2950 2950 2950 0
127 20250213 165300 730392755 2950 2950 2950 2950 0
128 20250213 165200 730392755 2950 2950 2950 2950 0
129 20250213 165100 730392755 2950 2950 2950 2950 0
130 20250213 165000 730392755 2950 2950 2950 2950 0
131 20250213 164900 730392755 2950 2950 2950 2950 0
132 20250213 164800 730392755 2950 2950 2950 2950 0
133 20250213 164700 730392755 2950 2950 2950 2950 0
134 20250213 164600 730392755 2950 2950 2950 2950 0
135 20250213 164500 730392755 2950 2950 2950 2950 0
136 20250213 164400 730392755 2950 2950 2950 2950 0
137 20250213 164300 730392755 2950 2950 2950 2950 0
138 20250213 164200 730392755 2950 2950 2950 2950 0
139 20250213 164100 730392755 2950 2950 2950 2950 0
140 20250213 164000 730392755 2950 2950 2950 2950 0
141 20250213 163900 730392755 2950 2950 2950 2950 0
142 20250213 163800 730392755 2950 2950 2950 2950 0
143 20250213 163700 730392755 2950 2950 2950 2950 0
144 20250213 163600 730392755 2950 2950 2950 2950 0
145 20250213 163500 730392755 2950 2950 2950 2950 0
146 20250213 163400 730392755 2950 2950 2950 2950 0
147 20250213 163300 730392755 2950 2950 2950 2950 0
148 20250213 163200 730392755 2950 2950 2950 2950 0
149 20250213 163100 730392755 2950 2950 2950 2950 0
150 20250213 163000 730392755 2950 2950 2950 2950 0
151 20250213 162900 730392755 2950 2950 2950 2950 0
152 20250213 162800 730392755 2950 2950 2950 2950 2824
153 20250213 162700 730392755 2950 2950 2950 2950 0
154 20250213 162600 730392755 2950 2950 2950 2950 0
155 20250213 162500 730392755 2950 2950 2950 2950 0
156 20250213 162400 730392755 2950 2950 2950 2950 0
157 20250213 162300 730392755 2950 2950 2950 2950 0
158 20250213 162200 730392755 2950 2950 2950 2950 0
159 20250213 162100 730392755 2950 2950 2950 2950 0
160 20250213 162000 730392755 2950 2950 2950 2950 0
161 20250213 161900 730392755 2950 2950 2950 2950 0
162 20250213 161800 730392755 2950 2950 2950 2950 0
163 20250213 161700 730392755 2950 2950 2950 2950 0
164 20250213 161600 730392755 2950 2950 2950 2950 0
165 20250213 161500 730392755 2950 2950 2950 2950 0
166 20250213 161400 730392755 2950 2950 2950 2950 0
167 20250213 161300 730392755 2950 2950 2950 2950 0
168 20250213 161200 730392755 2950 2950 2950 2950 0
169 20250213 161100 730392755 2950 2950 2950 2950 0
170 20250213 161000 730392755 2950 2950 2950 2950 0
171 20250213 160900 730392755 2950 2950 2950 2950 0
172 20250213 160800 730392755 2950 2950 2950 2950 0
173 20250213 160700 730392755 2950 2950 2950 2950 0
174 20250213 160600 730392755 2950 2950 2950 2950 0
175 20250213 160500 730392755 2950 2950 2950 2950 0
176 20250213 160400 730392755 2950 2950 2950 2950 0
177 20250213 160300 730392755 2950 2950 2950 2950 0
178 20250213 160200 730392755 2950 2950 2950 2950 0
179 20250213 160100 730392755 2950 2950 2950 2950 0
180 20250213 160000 730392755 2950 2950 2950 2950 0
181 20250213 155900 730392755 2950 2950 2950 2950 0
182 20250213 155800 730392755 2950 2950 2950 2950 2824
183 20250213 155700 730392755 2950 2950 2950 2950 0
184 20250213 155600 730392755 2950 2950 2950 2950 0
185 20250213 155500 730392755 2950 2950 2950 2950 0
186 20250213 155400 730392755 2950 2950 2950 2950 0
187 20250213 155300 730392755 2950 2950 2950 2950 0
188 20250213 155200 730392755 2950 2950 2950 2950 0
189 20250213 155100 730392755 2950 2950 2950 2950 0
190 20250213 155000 730392755 2950 2950 2950 2950 0
191 20250213 154900 730392755 2950 2950 2950 2950 0
192 20250213 154800 730392755 2950 2950 2950 2950 0
193 20250213 154700 730392755 2950 2950 2950 2950 0
194 20250213 154600 730392755 2950 2950 2950 2950 0
195 20250213 154500 730392755 2950 2950 2950 2950 0
196 20250213 154400 730392755 2950 2950 2950 2950 0
197 20250213 154300 730392755 2950 2950 2950 2950 0
198 20250213 154200 730392755 2950 2950 2950 2950 0
199 20250213 154100 730392755 2950 2950 2950 2950 0
200 20250213 154000 730392755 2950 2950 2950 2950 0
201 20250213 153900 730392755 2950 2950 2950 2950 0
202 20250213 153800 730392755 2950 2950 2950 2950 0
203 20250213 153700 730392755 2950 2950 2950 2950 0
204 20250213 153600 730392755 2950 2950 2950 2950 0
205 20250213 153500 730392755 2950 2950 2950 2950 0
206 20250213 153400 730392755 2950 2950 2950 2950 0
207 20250213 153300 730392755 2950 2950 2950 2950 0
208 20250213 153200 730392755 2950 2950 2950 2950 0
209 20250213 153100 730392755 2950 2950 2950 2950 0
210 20250213 153000 730392755 2950 2950 2950 2950 2824
211 20250213 152900 722061955 2945 2945 2945 2945 0
212 20250213 152800 722061955 2945 2945 2945 2945 0
213 20250213 152700 722061955 2945 2945 2945 2945 0
214 20250213 152600 722061955 2945 2945 2945 2945 0
215 20250213 152500 722061955 2945 2945 2945 2945 0
216 20250213 152400 722061955 2945 2945 2945 2945 0
217 20250213 152300 722061955 2945 2945 2945 2945 0
218 20250213 152200 722061955 2945 2945 2945 2945 0
219 20250213 152100 722061955 2945 2945 2945 2945 0
220 20250213 152000 722061955 2945 2945 2945 2945 0
221 20250213 151900 722061955 2945 2950 2955 2945 1007
222 20250213 151800 719091325 2950 2955 2955 2950 1495
223 20250213 151700 714680575 2955 2940 2955 2940 5
224 20250213 151600 714665845 2955 2955 2955 2955 0
225 20250213 151500 714665845 2955 2945 2955 2940 839
226 20250213 151400 712196640 2955 2945 2955 2945 2
227 20250213 151300 712190740 2950 2950 2950 2950 68
228 20250213 151200 711990140 2965 2960 2965 2950 1383
229 20250213 151100 707909195 2970 2965 2970 2960 49
230 20250213 151000 707764100 2965 2965 2965 2965 337
231 20250213 150900 706764895 2965 2955 2965 2955 179
232 20250213 150800 706235395 2960 2955 2960 2955 6
233 20250213 150700 706217660 2960 2960 2960 2960 45
234 20250213 150600 706084460 2960 2960 2960 2960 0
235 20250213 150500 706084460 2960 2960 2975 2960 60
236 20250213 150400 705906785 2960 2950 2975 2950 1090
237 20250213 150300 702673030 2950 2950 2950 2950 257
238 20250213 150200 701914880 2955 2955 2955 2955 0
239 20250213 150100 701914880 2955 2955 2955 2955 0
240 20250213 150000 701914880 2955 2960 2960 2955 3
241 20250213 145900 701906010 2960 2955 2960 2950 336
242 20250213 145800 700912450 2955 2950 2955 2950 59
243 20250213 145700 700738145 2955 2955 2960 2955 366
244 20250213 145600 699656505 2960 2960 2960 2960 0
245 20250213 145500 699656505 2960 2955 2960 2955 149
246 20250213 145400 699216205 2955 2955 2955 2955 250
247 20250213 145300 698477455 2950 2955 2955 2950 202
248 20250213 145200 697880550 2950 2955 2955 2950 1309
249 20250213 145100 694018995 2950 2950 2955 2950 309
250 20250213 145000 693106355 2960 2960 2960 2960 0
251 20250213 144900 693106355 2960 2955 2965 2930 1905
252 20250213 144800 687482270 2975 2960 2975 2960 3
253 20250213 144700 687473375 2960 2965 2965 2950 837
254 20250213 144600 684999860 2965 2960 2965 2960 346
255 20250213 144500 683975695 2980 2960 2980 2955 767
256 20250213 144400 681699225 2970 2965 2970 2965 193
257 20250213 144300 681126975 2970 2970 2970 2970 60
258 20250213 144200 680948775 2970 2950 2980 2950 1654
259 20250213 144100 676031290 2960 2950 2960 2950 1625
260 20250213 144000 671224090 2950 2950 2955 2950 197
261 20250213 143900 670642935 2955 2960 2960 2950 2424
262 20250213 143800 663489115 2970 2935 2970 2935 8090
263 20250213 143700 639570105 2935 2935 2935 2935 1
264 20250213 143600 639567170 2940 2935 2940 2935 103
265 20250213 143500 639264860 2940 2940 2940 2940 201
266 20250213 143400 638673920 2940 2935 2940 2935 176
267 20250213 143300 638157350 2945 2940 2945 2935 211
268 20250213 143200 637537010 2935 2935 2940 2935 47
269 20250213 143100 637399060 2935 2935 2935 2935 0
270 20250213 143000 637399060 2935 2930 2935 2930 129
271 20250213 142900 637021085 2925 2935 2935 2925 985
272 20250213 142800 634131830 2930 2930 2930 2930 1
273 20250213 142700 634128900 2930 2930 2930 2930 0
274 20250213 142600 634128900 2930 2930 2930 2930 1
275 20250213 142500 634125970 2930 2930 2930 2930 94
276 20250213 142400 633850550 2920 2925 2925 2920 60
277 20250213 142300 633675345 2925 2925 2925 2925 848
278 20250213 142200 631194945 2920 2935 2935 2905 10757
279 20250213 142100 599841210 2940 2940 2940 2940 0
280 20250213 142000 599841210 2940 2935 2940 2935 206
281 20250213 141900 599235575 2940 2940 2940 2940 0
282 20250213 141800 599235575 2940 2940 2940 2940 343
283 20250213 141700 598227155 2940 2940 2940 2940 0
284 20250213 141600 598227155 2940 2945 2945 2940 222
285 20250213 141500 597573370 2940 2940 2940 2940 4
286 20250213 141400 597561610 2940 2945 2945 2940 70
287 20250213 141300 597355760 2945 2945 2945 2945 186
288 20250213 141200 596807990 2945 2945 2945 2945 0
289 20250213 141100 596807990 2945 2940 2945 2940 243
290 20250213 141000 596093385 2940 2940 2940 2940 0
291 20250213 140900 596093385 2940 2935 2940 2935 52
292 20250213 140800 595940515 2930 2930 2930 2930 100
293 20250213 140700 595647515 2935 2935 2935 2935 206
294 20250213 140600 595042905 2935 2935 2935 2935 13
295 20250213 140500 595004750 2935 2935 2935 2935 189
296 20250213 140400 594450035 2930 2930 2930 2930 0
297 20250213 140300 594450035 2930 2930 2930 2930 33
298 20250213 140200 594353345 2935 2935 2935 2935 208
299 20250213 140100 593742865 2935 2935 2935 2935 1
300 20250213 140000 593739930 2935 2935 2935 2935 199
301 20250213 135900 593155865 2935 2935 2935 2935 0
302 20250213 135800 593155865 2935 2935 2935 2935 421
303 20250213 135700 591920230 2940 2935 2940 2935 78
304 20250213 135600 591691295 2935 2935 2935 2935 203
305 20250213 135500 591095490 2935 2930 2935 2930 2
306 20250213 135400 591089625 2935 2935 2935 2935 1
307 20250213 135300 591086690 2930 2935 2935 2930 456
308 20250213 135200 589750605 2925 2935 2935 2925 2
309 20250213 135100 589744745 2930 2930 2930 2930 225
310 20250213 135000 589085495 2935 2935 2935 2935 0
311 20250213 134900 589085495 2935 2935 2935 2935 0
312 20250213 134800 589085495 2935 2935 2935 2935 1
313 20250213 134700 589082560 2925 2925 2925 2925 0
314 20250213 134600 589082560 2925 2920 2925 2920 4
315 20250213 134500 589070875 2925 2925 2930 2925 891
316 20250213 134400 586463265 2940 2940 2940 2940 0
317 20250213 134300 586463265 2940 2940 2940 2940 0
318 20250213 134200 586463265 2940 2940 2940 2940 0
319 20250213 134100 586463265 2940 2940 2940 2940 0
320 20250213 134000 586463265 2940 2940 2940 2940 0
321 20250213 133900 586463265 2940 2925 2940 2925 39
322 20250213 133800 586348825 2925 2935 2935 2905 4276
323 20250213 133700 573850870 2940 2940 2940 2940 0
324 20250213 133600 573850870 2940 2940 2940 2940 330
325 20250213 133500 572880670 2940 2940 2940 2940 0
326 20250213 133400 572880670 2940 2940 2940 2940 1
327 20250213 133300 572877730 2935 2935 2935 2935 0
328 20250213 133200 572877730 2935 2940 2940 2935 206
329 20250213 133100 572272095 2935 2935 2935 2935 8
330 20250213 133000 572248615 2940 2940 2940 2935 196
331 20250213 132900 571673345 2940 2935 2940 2935 204
332 20250213 132800 571073590 2940 2940 2940 2940 0
333 20250213 132700 571073590 2940 2940 2940 2940 213
334 20250213 132600 570447370 2940 2940 2940 2940 0
335 20250213 132500 570447370 2940 2940 2940 2940 0
336 20250213 132400 570447370 2940 2940 2940 2940 1
337 20250213 132300 570444430 2935 2935 2935 2935 206
338 20250213 132200 569839820 2930 2935 2940 2930 801
339 20250213 132100 567491860 2945 2945 2945 2945 0
340 20250213 132000 567491860 2945 2935 2945 2935 72
341 20250213 131900 567280525 2945 2940 2945 2940 3
342 20250213 131800 567271700 2940 2940 2940 2940 407
343 20250213 131700 566075120 2940 2940 2940 2940 0
344 20250213 131600 566075120 2940 2940 2940 2940 2
345 20250213 131500 566069240 2930 2935 2935 2930 245
346 20250213 131400 565351140 2940 2940 2940 2940 223
347 20250213 131300 564695520 2935 2935 2935 2935 1
348 20250213 131200 564692585 2945 2940 2945 2940 185
349 20250213 131100 564148680 2940 2940 2940 2940 0
350 20250213 131000 564148680 2940 2940 2940 2940 217
351 20250213 130900 563510700 2950 2945 2950 2945 2
352 20250213 130800 563504805 2945 2945 2945 2945 4
353 20250213 130700 563493025 2940 2945 2945 2940 193
354 20250213 130600 562925590 2935 2945 2950 2935 1321
355 20250213 130500 559046245 2945 2945 2945 2945 211
356 20250213 130400 558424850 2935 2935 2935 2935 0
357 20250213 130300 558424850 2935 2935 2935 2935 28
358 20250213 130200 558342670 2945 2945 2945 2945 0
359 20250213 130100 558342670 2945 2945 2945 2945 305
360 20250213 130000 557444445 2950 2940 2950 2940 103
361 20250213 125900 557141615 2950 2945 2950 2945 2
362 20250213 125800 557135720 2945 2945 2950 2945 22
363 20250213 125700 557070835 2945 2945 2945 2945 0
364 20250213 125600 557070835 2945 2940 2945 2940 405
365 20250213 125500 555878140 2950 2940 2950 2940 4
366 20250213 125400 555866350 2945 2940 2950 2940 5092
367 20250213 125300 540871980 2940 2940 2940 2940 0
368 20250213 125200 540871980 2940 2940 2940 2940 220
369 20250213 125100 540225180 2940 2940 2940 2940 0
370 20250213 125000 540225180 2940 2940 2940 2940 187
371 20250213 124900 539675400 2940 2940 2940 2940 82
372 20250213 124800 539434320 2940 2935 2940 2935 289
373 20250213 124700 538586100 2935 2935 2935 2935 5
374 20250213 124600 538571425 2935 2935 2935 2935 0
375 20250213 124500 538571425 2935 2930 2935 2930 330
376 20250213 124400 537603520 2935 2935 2935 2935 100
377 20250213 124300 537310020 2930 2930 2930 2930 0
378 20250213 124200 537310020 2930 2930 2930 2930 0
379 20250213 124100 537310020 2930 2930 2930 2930 188
380 20250213 124000 536759180 2930 2930 2930 2930 250
381 20250213 123900 536026680 2930 2930 2930 2930 1
382 20250213 123800 536023750 2935 2925 2935 2925 7
383 20250213 123700 536003260 2925 2930 2930 2925 485
384 20250213 123600 534583635 2930 2930 2930 2930 0
385 20250213 123500 534583635 2930 2930 2930 2930 0
386 20250213 123400 534583635 2930 2930 2930 2930 212
387 20250213 123300 533962475 2930 2930 2930 2930 0
388 20250213 123200 533962475 2930 2930 2930 2930 295
389 20250213 123100 533098125 2930 2930 2930 2930 0
390 20250213 123000 533098125 2930 2925 2930 2925 582
391 20250213 122900 531394665 2925 2925 2925 2925 1
392 20250213 122800 531391740 2930 2930 2930 2930 185
393 20250213 122700 530849690 2930 2930 2930 2930 0
394 20250213 122600 530849690 2930 2930 2930 2930 219
395 20250213 122500 530208020 2930 2930 2930 2930 0
396 20250213 122400 530208020 2930 2930 2930 2930 0
397 20250213 122300 530208020 2930 2930 2930 2930 194
398 20250213 122200 529639600 2930 2930 2930 2930 0
399 20250213 122100 529639600 2930 2930 2930 2930 217
400 20250213 122000 529003790 2930 2930 2930 2930 0
401 20250213 121900 529003790 2930 2930 2930 2930 194
402 20250213 121800 528435370 2930 2930 2930 2930 0
403 20250213 121700 528435370 2930 2930 2930 2930 64
404 20250213 121600 528247850 2935 2935 2935 2935 0
405 20250213 121500 528247850 2935 2930 2935 2930 553
406 20250213 121400 526625495 2930 2930 2930 2930 208
407 20250213 121300 526016055 2930 2930 2930 2930 369
408 20250213 121200 524934885 2930 2930 2930 2930 215
409 20250213 121100 524304935 2930 2930 2930 2930 0
410 20250213 121000 524304935 2930 2930 2930 2930 212
411 20250213 120900 523683775 2925 2925 2925 2925 4
412 20250213 120800 523672075 2920 2920 2920 2920 16
413 20250213 120700 523625355 2915 2915 2915 2915 35
414 20250213 120600 523523330 2925 2925 2925 2915 1546
415 20250213 120500 519010520 2920 2925 2925 2920 744
416 20250213 120400 516835820 2930 2930 2930 2930 207
417 20250213 120300 516229310 2930 2930 2930 2930 0
418 20250213 120200 516229310 2930 2935 2935 2930 1355
419 20250213 120100 512258910 2940 2940 2940 2940 200
420 20250213 120000 511670910 2940 2935 2940 2935 310
421 20250213 115900 510759760 2940 2940 2940 2940 214
422 20250213 115800 510130600 2935 2940 2940 2935 1640
423 20250213 115700 505316200 2940 2950 2950 2940 3056
424 20250213 115600 496329555 2950 2950 2950 2950 10
425 20250213 115500 496300055 2945 2950 2950 2945 2490
426 20250213 115400 488962460 2950 2950 2950 2950 200
427 20250213 115300 488372460 2950 2950 2950 2950 187
428 20250213 115200 487820810 2945 2945 2945 2945 1035
429 20250213 115100 484772735 2945 2945 2945 2945 71
430 20250213 115000 484563640 2945 2940 2945 2940 827
431 20250213 114900 482130630 2940 2940 2940 2940 0
432 20250213 114800 482130630 2940 2940 2940 2940 35
433 20250213 114700 482027730 2940 2940 2940 2940 0
434 20250213 114600 482027730 2940 2940 2940 2930 343
435 20250213 114500 481019650 2935 2935 2935 2935 99
436 20250213 114400 480729085 2940 2940 2940 2940 0
437 20250213 114300 480729085 2940 2940 2940 2940 1115
438 20250213 114200 477450985 2940 2940 2940 2940 100
439 20250213 114100 477156985 2940 2940 2940 2940 116
440 20250213 114000 476815945 2940 2940 2940 2940 30
441 20250213 113900 476727745 2945 2940 2945 2940 454
442 20250213 113800 475392020 2940 2940 2940 2940 968
443 20250213 113700 472546100 2950 2935 2950 2935 1943
444 20250213 113600 466828035 2930 2930 2930 2930 3
445 20250213 113500 466819245 2930 2920 2930 2920 3935
446 20250213 113400 455308105 2920 2920 2920 2920 0
447 20250213 113300 455308105 2920 2920 2920 2920 207
448 20250213 113200 454703665 2915 2915 2915 2915 0
449 20250213 113100 454703665 2915 2910 2915 2910 1161
450 20250213 113000 451320035 2905 2905 2905 2905 2
451 20250213 112900 451314225 2910 2910 2910 2910 243
452 20250213 112800 450607095 2910 2910 2910 2910 212
453 20250213 112700 449990175 2905 2905 2905 2905 192
454 20250213 112600 449432415 2910 2910 2910 2910 294
455 20250213 112500 448576875 2910 2910 2910 2910 0
456 20250213 112400 448576875 2910 2905 2910 2905 1291
457 20250213 112300 444820460 2905 2905 2905 2905 13
458 20250213 112200 444782695 2910 2910 2910 2910 192
459 20250213 112100 444223975 2905 2905 2905 2905 0
460 20250213 112000 444223975 2905 2905 2905 2905 200
461 20250213 111900 443642975 2910 2910 2910 2910 1
462 20250213 111800 443640065 2900 2910 2910 2895 2001
463 20250213 111700 437834270 2910 2915 2915 2910 1228
464 20250213 111600 434259965 2920 2920 2920 2920 4
465 20250213 111500 434248285 2920 2915 2920 2915 339
466 20250213 111400 433258995 2920 2920 2920 2920 1
467 20250213 111300 433256075 2920 2920 2920 2920 592
468 20250213 111200 431527435 2920 2920 2920 2920 10
469 20250213 111100 431498235 2920 2920 2920 2920 226
470 20250213 111000 430838315 2920 2920 2920 2920 0
471 20250213 110900 430838315 2920 2920 2920 2920 222
472 20250213 110800 430190075 2920 2920 2920 2920 0
473 20250213 110700 430190075 2920 2920 2920 2920 0
474 20250213 110600 430190075 2920 2920 2920 2920 221
475 20250213 110500 429544755 2920 2920 2920 2920 0
476 20250213 110400 429544755 2920 2920 2920 2920 191
477 20250213 110300 428987035 2920 2920 2920 2915 247
478 20250213 110200 428266830 2920 2920 2920 2920 1
479 20250213 110100 428263910 2910 2915 2915 2910 12
480 20250213 110000 428228935 2920 2915 2920 2915 200
481 20250213 105900 427644985 2920 2920 2920 2920 109
482 20250213 105800 427326705 2920 2920 2925 2920 314
483 20250213 105700 426409815 2915 2915 2915 2915 30
484 20250213 105600 426322365 2925 2925 2925 2925 1
485 20250213 105500 426319440 2920 2915 2920 2915 187
486 20250213 105400 425773405 2920 2915 2920 2915 1396
487 20250213 105300 421703705 2915 2915 2915 2915 206
488 20250213 105200 421103215 2915 2915 2915 2915 0
489 20250213 105100 421103215 2915 2910 2915 2910 666
490 20250213 105000 419164905 2910 2910 2910 2910 201
491 20250213 104900 418579995 2910 2910 2910 2910 214
492 20250213 104800 417957255 2910 2910 2910 2910 115
493 20250213 104700 417622605 2910 2910 2910 2910 361
494 20250213 104600 416572095 2905 2905 2905 2905 0
495 20250213 104500 416572095 2905 2905 2905 2905 550
496 20250213 104400 414974345 2910 2905 2910 2905 316
497 20250213 104300 414055255 2910 2910 2910 2910 0
498 20250213 104200 414055255 2910 2910 2915 2905 1321
499 20250213 104100 410209910 2905 2905 2905 2905 0
500 20250213 104000 410209910 2905 2905 2905 2905 1
501 20250213 103900 410207005 2905 2905 2910 2905 7
502 20250213 103800 410186660 2895 2900 2905 2895 1401
503 20250213 103700 406123805 2895 2895 2895 2895 35
504 20250213 103600 406022480 2900 2900 2900 2900 634
505 20250213 103500 404183880 2900 2900 2900 2900 105
506 20250213 103400 403879380 2900 2900 2900 2900 300
507 20250213 103300 403009380 2895 2905 2905 2895 890
508 20250213 103200 400429770 2910 2910 2910 2910 0
509 20250213 103100 400429770 2910 2910 2910 2910 211
510 20250213 103000 399815760 2910 2905 2910 2905 220
511 20250213 102900 399176655 2910 2905 2910 2905 3
512 20250213 102800 399167935 2910 2910 2910 2910 0
513 20250213 102700 399167935 2910 2910 2910 2910 410
514 20250213 102600 397974835 2915 2915 2915 2915 0
515 20250213 102500 397974835 2915 2915 2915 2915 1
516 20250213 102400 397971920 2910 2910 2915 2910 4
517 20250213 102300 397960275 2905 2910 2920 2905 578
518 20250213 102200 396279240 2920 2910 2920 2910 1446
519 20250213 102100 392070665 2910 2905 2910 2905 2
520 20250213 102000 392064850 2900 2910 2910 2900 315
521 20250213 101900 391149720 2915 2915 2915 2915 1
522 20250213 101800 391146805 2915 2910 2920 2910 2197
523 20250213 101700 384747250 2905 2895 2905 2895 1721
524 20250213 101600 379749190 2890 2885 2890 2885 418
525 20250213 101500 378541965 2885 2875 2885 2875 134
526 20250213 101400 378156595 2890 2880 2890 2880 1455
527 20250213 101300 373962540 2880 2890 2890 2875 1837
528 20250213 101200 368680670 2885 2885 2895 2880 602
529 20250213 101100 366945920 2885 2895 2895 2885 401
530 20250213 101000 365788510 2895 2895 2895 2895 64
531 20250213 100900 365603230 2895 2895 2895 2890 884
532 20250213 100800 363047510 2900 2900 2900 2900 211
533 20250213 100700 362435610 2900 2895 2900 2895 759
534 20250213 100600 360238300 2895 2900 2900 2895 308
535 20250213 100500 359345640 2900 2900 2900 2900 232
536 20250213 100400 358672840 2900 2900 2900 2900 1501
537 20250213 100300 354319940 2900 2895 2900 2895 324
538 20250213 100200 353381955 2895 2885 2895 2885 3744
539 20250213 100100 342580505 2885 2890 2890 2885 1257
540 20250213 100000 338954055 2900 2890 2900 2890 461
541 20250213 095900 337619735 2900 2900 2900 2900 0
542 20250213 095800 337619735 2900 2900 2900 2900 1
543 20250213 095700 337616835 2895 2895 2895 2895 0
544 20250213 095600 337616835 2895 2890 2895 2890 621
545 20250213 095500 335821945 2890 2890 2890 2890 0
546 20250213 095400 335821945 2890 2890 2890 2890 0
547 20250213 095300 335821945 2890 2890 2890 2890 0
548 20250213 095200 335821945 2890 2890 2890 2890 0
549 20250213 095100 335821945 2890 2885 2890 2885 213
550 20250213 095000 335207435 2885 2885 2885 2885 358
551 20250213 094900 334174605 2890 2890 2890 2890 1
552 20250213 094800 334171715 2885 2890 2890 2885 1619
553 20250213 094700 329493315 2905 2905 2905 2905 0
554 20250213 094600 329493315 2905 2895 2905 2895 276
555 20250213 094500 328694150 2895 2890 2895 2890 2316
556 20250213 094400 321999735 2895 2895 2895 2885 13
557 20250213 094300 321962110 2895 2880 2895 2880 182
558 20250213 094200 321436840 2880 2890 2890 2880 1193
559 20250213 094100 318000975 2890 2890 2895 2890 272
560 20250213 094000 317214890 2890 2885 2890 2885 297
561 20250213 093900 316357810 2890 2880 2890 2880 9
562 20250213 093800 316331850 2890 2885 2890 2880 1500
563 20250213 093700 312005050 2880 2880 2880 2880 1201
564 20250213 093600 308546170 2885 2885 2885 2885 0
565 20250213 093500 308546170 2885 2885 2885 2885 51
566 20250213 093400 308399035 2875 2870 2875 2865 4171
567 20250213 093300 296428665 2875 2885 2885 2870 2500
568 20250213 093200 289234095 2905 2905 2905 2905 1
569 20250213 093100 289231190 2910 2885 2910 2885 850
570 20250213 093000 286774255 2885 2885 2885 2880 632
571 20250213 092900 284952765 2885 2900 2900 2885 2149
572 20250213 092800 278732070 2910 2910 2910 2910 0
573 20250213 092700 278732070 2910 2905 2910 2905 29
574 20250213 092600 278647815 2905 2905 2905 2905 55
575 20250213 092500 278488040 2905 2895 2905 2895 321
576 20250213 092400 277558735 2900 2890 2900 2890 6
577 20250213 092300 277541380 2880 2895 2895 2880 1567
578 20250213 092200 273008815 2910 2905 2910 2905 596
579 20250213 092100 271277260 2905 2905 2905 2905 0
580 20250213 092000 271277260 2905 2880 2905 2880 5150
581 20250213 091900 256374300 2875 2890 2890 2875 1612
582 20250213 091800 251737990 2890 2890 2890 2890 391
583 20250213 091700 250608000 2885 2895 2895 2885 183
584 20250213 091600 250079140 2895 2895 2895 2895 21
585 20250213 091500 250018345 2860 2910 2910 2855 62998
586 20250213 091400 69567170 2910 2905 2915 2905 403
587 20250213 091300 68395930 2910 2900 2910 2900 395
588 20250213 091200 67248180 2910 2895 2910 2895 56
589 20250213 091100 67086045 2910 2925 2930 2895 2896
590 20250213 091000 58658725 2925 2925 2930 2925 2502
591 20250213 090900 51340370 2925 2925 2925 2910 3058
592 20250213 090800 42395750 2925 2930 2930 2925 40
593 20250213 090700 42278700 2930 2900 2930 2900 1725
594 20250213 090600 37274670 2885 2895 2900 2885 3295
595 20250213 090500 27745110 2900 2910 2910 2900 3449
596 20250213 090400 17731715 2910 2920 2920 2910 27
597 20250213 090300 17652895 2910 2905 2910 2905 4121
598 20250213 090200 5680720 2905 2925 2935 2905 1209
599 20250213 090100 2167365 2905 2915 2920 2905 35
600 20250213 090000 2065415 2910 2905 2910 2905 701