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

602
014440/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,190000,109958065,4320,4320,4320,4320,5185
20250213,185900,109958065,4320,4320,4320,4320,0
20250213,185800,109958065,4320,4320,4320,4320,0
20250213,185700,109958065,4320,4320,4320,4320,0
20250213,185600,109958065,4320,4320,4320,4320,0
20250213,185500,109958065,4320,4320,4320,4320,0
20250213,185400,109958065,4320,4320,4320,4320,0
20250213,185300,109958065,4320,4320,4320,4320,0
20250213,185200,109958065,4320,4320,4320,4320,0
20250213,185100,109958065,4320,4320,4320,4320,0
20250213,185000,109958065,4320,4320,4320,4320,0
20250213,184900,109958065,4320,4320,4320,4320,0
20250213,184800,109958065,4320,4320,4320,4320,0
20250213,184700,109958065,4320,4320,4320,4320,0
20250213,184600,109958065,4320,4320,4320,4320,0
20250213,184500,109958065,4320,4320,4320,4320,0
20250213,184400,109958065,4320,4320,4320,4320,0
20250213,184300,109958065,4320,4320,4320,4320,0
20250213,184200,109958065,4320,4320,4320,4320,0
20250213,184100,109958065,4320,4320,4320,4320,0
20250213,184000,109958065,4320,4320,4320,4320,0
20250213,183900,109958065,4320,4320,4320,4320,0
20250213,183800,109958065,4320,4320,4320,4320,0
20250213,183700,109958065,4320,4320,4320,4320,0
20250213,183600,109958065,4320,4320,4320,4320,0
20250213,183500,109958065,4320,4320,4320,4320,0
20250213,183400,109958065,4320,4320,4320,4320,0
20250213,183300,109958065,4320,4320,4320,4320,0
20250213,183200,109958065,4320,4320,4320,4320,0
20250213,183100,109958065,4320,4320,4320,4320,0
20250213,183000,109958065,4320,4320,4320,4320,5185
20250213,182900,109958065,4320,4320,4320,4320,0
20250213,182800,109958065,4320,4320,4320,4320,0
20250213,182700,109958065,4320,4320,4320,4320,0
20250213,182600,109958065,4320,4320,4320,4320,0
20250213,182500,109958065,4320,4320,4320,4320,0
20250213,182400,109958065,4320,4320,4320,4320,0
20250213,182300,109958065,4320,4320,4320,4320,0
20250213,182200,109958065,4320,4320,4320,4320,0
20250213,182100,109958065,4320,4320,4320,4320,0
20250213,182000,109958065,4320,4320,4320,4320,0
20250213,181900,109958065,4320,4320,4320,4320,0
20250213,181800,109958065,4320,4320,4320,4320,0
20250213,181700,109958065,4320,4320,4320,4320,0
20250213,181600,109958065,4320,4320,4320,4320,0
20250213,181500,109958065,4320,4320,4320,4320,0
20250213,181400,109958065,4320,4320,4320,4320,0
20250213,181300,109958065,4320,4320,4320,4320,0
20250213,181200,109958065,4320,4320,4320,4320,0
20250213,181100,109958065,4320,4320,4320,4320,0
20250213,181000,109958065,4320,4320,4320,4320,0
20250213,180900,109958065,4320,4320,4320,4320,0
20250213,180800,109958065,4320,4320,4320,4320,0
20250213,180700,109958065,4320,4320,4320,4320,0
20250213,180600,109958065,4320,4320,4320,4320,0
20250213,180500,109958065,4320,4320,4320,4320,0
20250213,180400,109958065,4320,4320,4320,4320,0
20250213,180300,109958065,4320,4320,4320,4320,0
20250213,180200,109958065,4320,4320,4320,4320,0
20250213,180100,109958065,4320,4320,4320,4320,0
20250213,180000,109958065,4320,4320,4320,4320,5185
20250213,175900,109958065,4320,4320,4320,4320,0
20250213,175800,109958065,4320,4320,4320,4320,0
20250213,175700,109958065,4320,4320,4320,4320,0
20250213,175600,109958065,4320,4320,4320,4320,0
20250213,175500,109958065,4320,4320,4320,4320,0
20250213,175400,109958065,4320,4320,4320,4320,0
20250213,175300,109958065,4320,4320,4320,4320,0
20250213,175200,109958065,4320,4320,4320,4320,0
20250213,175100,109958065,4320,4320,4320,4320,0
20250213,175000,109958065,4320,4320,4320,4320,0
20250213,174900,109958065,4320,4320,4320,4320,0
20250213,174800,109958065,4320,4320,4320,4320,0
20250213,174700,109958065,4320,4320,4320,4320,0
20250213,174600,109958065,4320,4320,4320,4320,0
20250213,174500,109958065,4320,4320,4320,4320,0
20250213,174400,109958065,4320,4320,4320,4320,0
20250213,174300,109958065,4320,4320,4320,4320,0
20250213,174200,109958065,4320,4320,4320,4320,0
20250213,174100,109958065,4320,4320,4320,4320,0
20250213,174000,109958065,4320,4320,4320,4320,0
20250213,173900,109958065,4320,4320,4320,4320,0
20250213,173800,109958065,4320,4320,4320,4320,0
20250213,173700,109958065,4320,4320,4320,4320,0
20250213,173600,109958065,4320,4320,4320,4320,0
20250213,173500,109958065,4320,4320,4320,4320,0
20250213,173400,109958065,4320,4320,4320,4320,0
20250213,173300,109958065,4320,4320,4320,4320,0
20250213,173200,109958065,4320,4320,4320,4320,0
20250213,173100,109958065,4320,4320,4320,4320,0
20250213,173000,109958065,4320,4320,4320,4320,5185
20250213,172900,109958065,4320,4320,4320,4320,0
20250213,172800,109958065,4320,4320,4320,4320,0
20250213,172700,109958065,4320,4320,4320,4320,0
20250213,172600,109958065,4320,4320,4320,4320,0
20250213,172500,109958065,4320,4320,4320,4320,0
20250213,172400,109958065,4320,4320,4320,4320,0
20250213,172300,109958065,4320,4320,4320,4320,0
20250213,172200,109958065,4320,4320,4320,4320,0
20250213,172100,109958065,4320,4320,4320,4320,0
20250213,172000,109958065,4320,4320,4320,4320,0
20250213,171900,109958065,4320,4320,4320,4320,0
20250213,171800,109958065,4320,4320,4320,4320,0
20250213,171700,109958065,4320,4320,4320,4320,0
20250213,171600,109958065,4320,4320,4320,4320,0
20250213,171500,109958065,4320,4320,4320,4320,0
20250213,171400,109958065,4320,4320,4320,4320,0
20250213,171300,109958065,4320,4320,4320,4320,0
20250213,171200,109958065,4320,4320,4320,4320,0
20250213,171100,109958065,4320,4320,4320,4320,0
20250213,171000,109958065,4320,4320,4320,4320,0
20250213,170900,109958065,4320,4320,4320,4320,0
20250213,170800,109958065,4320,4320,4320,4320,0
20250213,170700,109958065,4320,4320,4320,4320,0
20250213,170600,109958065,4320,4320,4320,4320,0
20250213,170500,109958065,4320,4320,4320,4320,0
20250213,170400,109958065,4320,4320,4320,4320,0
20250213,170300,109958065,4320,4320,4320,4320,0
20250213,170200,109958065,4320,4320,4320,4320,0
20250213,170100,109958065,4320,4320,4320,4320,0
20250213,170000,109958065,4320,4320,4320,4320,5185
20250213,165900,109958065,4320,4320,4320,4320,0
20250213,165800,109958065,4320,4320,4320,4320,0
20250213,165700,109958065,4320,4320,4320,4320,0
20250213,165600,109958065,4320,4320,4320,4320,0
20250213,165500,109958065,4320,4320,4320,4320,0
20250213,165400,109958065,4320,4320,4320,4320,0
20250213,165300,109958065,4320,4320,4320,4320,0
20250213,165200,109958065,4320,4320,4320,4320,0
20250213,165100,109958065,4320,4320,4320,4320,0
20250213,165000,109958065,4320,4320,4320,4320,0
20250213,164900,109958065,4320,4320,4320,4320,0
20250213,164800,109958065,4320,4320,4320,4320,0
20250213,164700,109958065,4320,4320,4320,4320,0
20250213,164600,109958065,4320,4320,4320,4320,0
20250213,164500,109958065,4320,4320,4320,4320,0
20250213,164400,109958065,4320,4320,4320,4320,0
20250213,164300,109958065,4320,4320,4320,4320,0
20250213,164200,109958065,4320,4320,4320,4320,0
20250213,164100,109958065,4320,4320,4320,4320,0
20250213,164000,109958065,4320,4320,4320,4320,0
20250213,163900,109958065,4320,4320,4320,4320,0
20250213,163800,109958065,4320,4320,4320,4320,0
20250213,163700,109958065,4320,4320,4320,4320,0
20250213,163600,109958065,4320,4320,4320,4320,0
20250213,163500,109958065,4320,4320,4320,4320,0
20250213,163400,109958065,4320,4320,4320,4320,0
20250213,163300,109958065,4320,4320,4320,4320,0
20250213,163200,109958065,4320,4320,4320,4320,0
20250213,163100,109958065,4320,4320,4320,4320,0
20250213,163000,109958065,4320,4320,4320,4320,5185
20250213,162900,109958065,4320,4320,4320,4320,0
20250213,162800,109958065,4320,4320,4320,4320,0
20250213,162700,109958065,4320,4320,4320,4320,0
20250213,162600,109958065,4320,4320,4320,4320,0
20250213,162500,109958065,4320,4320,4320,4320,0
20250213,162400,109958065,4320,4320,4320,4320,0
20250213,162300,109958065,4320,4320,4320,4320,0
20250213,162200,109958065,4320,4320,4320,4320,0
20250213,162100,109958065,4320,4320,4320,4320,0
20250213,162000,109958065,4320,4320,4320,4320,0
20250213,161900,109958065,4320,4320,4320,4320,0
20250213,161800,109958065,4320,4320,4320,4320,0
20250213,161700,109958065,4320,4320,4320,4320,0
20250213,161600,109958065,4320,4320,4320,4320,0
20250213,161500,109958065,4320,4320,4320,4320,0
20250213,161400,109958065,4320,4320,4320,4320,0
20250213,161300,109958065,4320,4320,4320,4320,0
20250213,161200,109958065,4320,4320,4320,4320,0
20250213,161100,109958065,4320,4320,4320,4320,0
20250213,161000,109958065,4320,4320,4320,4320,0
20250213,160900,109958065,4320,4320,4320,4320,0
20250213,160800,109958065,4320,4320,4320,4320,0
20250213,160700,109958065,4320,4320,4320,4320,0
20250213,160600,109958065,4320,4320,4320,4320,0
20250213,160500,109958065,4320,4320,4320,4320,0
20250213,160400,109958065,4320,4320,4320,4320,0
20250213,160300,109958065,4320,4320,4320,4320,0
20250213,160200,109958065,4320,4320,4320,4320,0
20250213,160100,109958065,4320,4320,4320,4320,0
20250213,160000,109958065,4320,4320,4320,4320,5185
20250213,155900,109958065,4320,4320,4320,4320,0
20250213,155800,109958065,4320,4320,4320,4320,0
20250213,155700,109958065,4320,4320,4320,4320,0
20250213,155600,109958065,4320,4320,4320,4320,0
20250213,155500,109958065,4320,4320,4320,4320,0
20250213,155400,109958065,4320,4320,4320,4320,0
20250213,155300,109958065,4320,4320,4320,4320,0
20250213,155200,109958065,4320,4320,4320,4320,0
20250213,155100,109958065,4320,4320,4320,4320,0
20250213,155000,109958065,4320,4320,4320,4320,0
20250213,154900,109958065,4320,4320,4320,4320,0
20250213,154800,109958065,4320,4320,4320,4320,0
20250213,154700,109958065,4320,4320,4320,4320,0
20250213,154600,109958065,4320,4320,4320,4320,0
20250213,154500,109958065,4320,4320,4320,4320,0
20250213,154400,109958065,4320,4320,4320,4320,0
20250213,154300,109958065,4320,4320,4320,4320,0
20250213,154200,109958065,4320,4320,4320,4320,0
20250213,154100,109958065,4320,4320,4320,4320,0
20250213,154000,109958065,4320,4320,4320,4320,0
20250213,153900,109958065,4320,4320,4320,4320,0
20250213,153800,109958065,4320,4320,4320,4320,0
20250213,153700,109958065,4320,4320,4320,4320,0
20250213,153600,109958065,4320,4320,4320,4320,0
20250213,153500,109958065,4320,4320,4320,4320,0
20250213,153400,109958065,4320,4320,4320,4320,0
20250213,153300,109958065,4320,4320,4320,4320,0
20250213,153200,109958065,4320,4320,4320,4320,0
20250213,153100,109958065,4320,4320,4320,4320,0
20250213,153000,109958065,4320,4320,4320,4320,10370
20250213,152900,87558865,4325,4325,4325,4325,0
20250213,152800,87558865,4325,4325,4325,4325,0
20250213,152700,87558865,4325,4325,4325,4325,0
20250213,152600,87558865,4325,4325,4325,4325,0
20250213,152500,87558865,4325,4325,4325,4325,0
20250213,152400,87558865,4325,4325,4325,4325,0
20250213,152300,87558865,4325,4325,4325,4325,0
20250213,152200,87558865,4325,4325,4325,4325,0
20250213,152100,87558865,4325,4325,4325,4325,0
20250213,152000,87558865,4325,4325,4325,4325,0
20250213,151900,87558865,4325,4320,4325,4320,2
20250213,151800,87550220,4330,4330,4330,4330,0
20250213,151700,87550220,4330,4330,4330,4330,34
20250213,151600,87403000,4330,4310,4330,4310,847
20250213,151500,83747805,4305,4315,4315,4305,46
20250213,151400,83549700,4315,4315,4315,4315,24
20250213,151300,83446140,4315,4310,4315,4310,64
20250213,151200,83170240,4310,4310,4310,4310,32
20250213,151100,83032320,4320,4320,4320,4315,102
20250213,151000,82592135,4315,4320,4320,4315,33
20250213,150900,82449610,4320,4320,4320,4320,1
20250213,150800,82445290,4320,4320,4320,4320,12
20250213,150700,82393450,4320,4320,4320,4320,1
20250213,150600,82389130,4320,4315,4320,4315,353
20250213,150500,80865780,4320,4320,4320,4320,1
20250213,150400,80861460,4320,4315,4320,4315,111
20250213,150300,80382445,4320,4320,4320,4320,14
20250213,150200,80321965,4320,4320,4320,4320,18
20250213,150100,80244205,4320,4320,4320,4320,12
20250213,150000,80192365,4315,4315,4315,4315,100
20250213,145900,79760865,4315,4325,4325,4315,15
20250213,145800,79696040,4330,4330,4330,4330,32
20250213,145700,79557480,4325,4325,4325,4325,0
20250213,145600,79557480,4325,4325,4325,4325,13
20250213,145500,79501255,4325,4325,4325,4325,19
20250213,145400,79419080,4315,4320,4330,4315,140
20250213,145300,78814310,4315,4315,4315,4315,475
20250213,145200,76764685,4320,4320,4320,4320,12
20250213,145100,76712845,4320,4330,4330,4320,67
20250213,145000,76423160,4330,4330,4330,4330,1
20250213,144900,76418830,4325,4325,4330,4325,11
20250213,144800,76371250,4325,4325,4325,4325,1
20250213,144700,76366925,4330,4325,4330,4325,25
20250213,144600,76258745,4325,4325,4325,4325,1
20250213,144500,76254420,4325,4325,4325,4325,11
20250213,144400,76206845,4325,4325,4325,4325,13
20250213,144300,76150620,4325,4325,4325,4325,19
20250213,144200,76068445,4325,4325,4325,4325,250
20250213,144100,74987195,4325,4325,4325,4325,0
20250213,144000,74987195,4325,4325,4325,4325,32
20250213,143900,74848795,4320,4325,4325,4320,12
20250213,143800,74796900,4325,4325,4325,4325,0
20250213,143700,74796900,4325,4325,4325,4325,13
20250213,143600,74740675,4325,4325,4325,4325,20
20250213,143500,74654175,4325,4325,4325,4325,13
20250213,143400,74597950,4325,4325,4325,4325,0
20250213,143300,74597950,4325,4325,4325,4325,11
20250213,143200,74550375,4325,4325,4325,4325,31
20250213,143100,74416300,4325,4325,4325,4325,1
20250213,143000,74411975,4320,4325,4325,4320,11
20250213,142900,74364405,4325,4325,4325,4325,11
20250213,142800,74316830,4325,4325,4325,4325,35
20250213,142700,74165455,4325,4320,4325,4320,11
20250213,142600,74117925,4315,4315,4315,4315,0
20250213,142500,74117925,4315,4320,4330,4315,116
20250213,142400,73616960,4325,4325,4325,4325,15
20250213,142300,73552085,4325,4330,4330,4325,13
20250213,142200,73495810,4330,4330,4330,4330,1
20250213,142100,73491480,4330,4330,4330,4330,35
20250213,142000,73339930,4330,4330,4330,4330,12
20250213,141900,73287970,4320,4320,4320,4320,0
20250213,141800,73287970,4320,4330,4330,4320,13
20250213,141700,73231690,4330,4330,4330,4330,15
20250213,141600,73166740,4330,4330,4330,4330,13
20250213,141500,73110450,4330,4330,4330,4330,0
20250213,141400,73110450,4330,4330,4330,4330,11
20250213,141300,73062820,4330,4330,4330,4330,33
20250213,141200,72919930,4330,4330,4330,4330,1
20250213,141100,72915600,4330,4330,4330,4330,12
20250213,141000,72863640,4330,4330,4330,4330,1
20250213,140900,72859310,4330,4330,4330,4330,28
20250213,140800,72738070,4330,4330,4330,4330,11
20250213,140700,72690440,4330,4330,4330,4330,0
20250213,140600,72690440,4330,4330,4330,4330,15
20250213,140500,72625490,4330,4330,4330,4330,19
20250213,140400,72543220,4330,4330,4330,4330,12
20250213,140300,72491260,4325,4330,4330,4325,4
20250213,140200,72473955,4325,4325,4325,4325,27
20250213,140100,72357180,4325,4325,4325,4325,22
20250213,140000,72262030,4330,4330,4330,4330,7
20250213,135900,72231720,4330,4330,4330,4330,6
20250213,135800,72205740,4335,4335,4335,4335,25
20250213,135700,72097365,4330,4330,4330,4330,12
20250213,135600,72045405,4325,4325,4325,4325,0
20250213,135500,72045405,4325,4330,4330,4325,2
20250213,135400,72036750,4330,4330,4335,4330,26
20250213,135300,71924160,4330,4330,4330,4330,1
20250213,135200,71919830,4330,4330,4330,4330,11
20250213,135100,71872200,4330,4330,4330,4330,1
20250213,135000,71867870,4330,4330,4330,4330,34
20250213,134900,71720650,4330,4330,4330,4330,13
20250213,134800,71664360,4330,4330,4330,4330,0
20250213,134700,71664360,4330,4335,4335,4330,12
20250213,134600,71612345,4335,4335,4335,4320,17
20250213,134500,71538665,4330,4330,4330,4330,22
20250213,134400,71443405,4335,4335,4335,4335,1
20250213,134300,71439070,4335,4335,4335,4335,31
20250213,134200,71304685,4335,4330,4335,4330,2
20250213,134100,71296020,4335,4335,4335,4335,0
20250213,134000,71296020,4335,4335,4335,4335,12
20250213,133900,71244000,4335,4335,4335,4335,18
20250213,133800,71165970,4335,4335,4335,4335,12
20250213,133700,71113950,4335,4335,4335,4335,22
20250213,133600,71018580,4335,4325,4335,4325,39
20250213,133500,70849895,4325,4335,4335,4325,33
20250213,133400,70706850,4340,4340,4340,4340,201
20250213,133300,69834510,4340,4340,4340,4340,11
20250213,133200,69786770,4340,4340,4340,4340,1
20250213,133100,69782430,4340,4340,4340,4340,29
20250213,133000,69656570,4340,4335,4340,4335,13
20250213,132900,69600210,4340,4340,4340,4340,0
20250213,132800,69600210,4340,4340,4340,4335,48
20250213,132700,69392075,4340,4340,4340,4340,22
20250213,132600,69296595,4340,4340,4340,4340,11
20250213,132500,69248855,4340,4340,4340,4340,1
20250213,132400,69244515,4340,4340,4340,4340,30
20250213,132300,69114315,4340,4340,4340,4340,12
20250213,132200,69062235,4340,4340,4340,4340,0
20250213,132100,69062235,4340,4340,4340,4340,12
20250213,132000,69010155,4335,4335,4335,4335,24
20250213,131900,68906115,4340,4340,4340,4340,13
20250213,131800,68849695,4340,4340,4340,4340,12
20250213,131700,68797615,4340,4340,4340,4340,1
20250213,131600,68793275,4340,4340,4340,4340,27
20250213,131500,68676095,4340,4325,4340,4325,2
20250213,131400,68667430,4340,4340,4340,4340,12
20250213,131300,68615350,4340,4340,4340,4340,1
20250213,131200,68611010,4340,4340,4340,4340,34
20250213,131100,68463450,4340,4335,4340,4325,18
20250213,131000,68385465,4340,4340,4340,4340,1
20250213,130900,68381125,4340,4340,4340,4340,10
20250213,130800,68337725,4340,4340,4340,4340,16
20250213,130700,68268285,4340,4340,4340,4340,12
20250213,130600,68216205,4340,4340,4340,4340,12
20250213,130500,68164125,4340,4340,4340,4340,22
20250213,130400,68068645,4340,4340,4340,4340,13
20250213,130300,68012225,4335,4335,4335,4335,0
20250213,130200,68012225,4335,4340,4340,4335,12
20250213,130100,67960190,4340,4340,4340,4340,16
20250213,130000,67890750,4340,4340,4340,4340,17
20250213,125900,67816970,4340,4340,4340,4340,12
20250213,125800,67764890,4340,4340,4340,4340,1
20250213,125700,67760550,4340,4340,4340,4340,32
20250213,125600,67621670,4340,4340,4340,4340,101
20250213,125500,67183330,4340,4340,4340,4340,12
20250213,125400,67131250,4340,4340,4340,4340,1
20250213,125300,67126910,4340,4340,4340,4340,28
20250213,125200,67005390,4340,4340,4340,4340,13
20250213,125100,66948970,4340,4340,4340,4340,1
20250213,125000,66944630,4340,4340,4340,4335,11
20250213,124900,66896895,4335,4335,4335,4335,23
20250213,124800,66797190,4335,4335,4335,4335,11
20250213,124700,66749505,4340,4340,4340,4330,14
20250213,124600,66688755,4330,4330,4330,4330,10
20250213,124500,66645455,4340,4340,4340,4340,13
20250213,124400,66589035,4340,4340,4340,4340,0
20250213,124300,66589035,4340,4325,4340,4325,1182
20250213,124200,61476705,4325,4340,4340,4325,271
20250213,124100,60301820,4340,4340,4345,4340,79
20250213,124000,59958955,4345,4345,4345,4345,12
20250213,123900,59906815,4345,4345,4345,4345,1
20250213,123800,59902470,4345,4345,4345,4345,28
20250213,123700,59780810,4345,4345,4345,4345,1
20250213,123600,59776465,4345,4335,4345,4335,110
20250213,123500,59299515,4345,4345,4345,4345,1
20250213,123400,59295170,4345,4345,4345,4345,35
20250213,123300,59143095,4345,4345,4345,4345,13
20250213,123200,59086610,4345,4345,4345,4345,1
20250213,123100,59082265,4335,4355,4355,4335,12
20250213,123000,59030045,4355,4355,4355,4350,20
20250213,122900,58942965,4350,4350,4350,4350,7
20250213,122800,58912515,4350,4350,4355,4350,33
20250213,122700,58768895,4350,4350,4350,4350,125
20250213,122600,58225145,4350,4350,4350,4350,12
20250213,122500,58172945,4350,4350,4350,4350,0
20250213,122400,58172945,4350,4350,4350,4350,11
20250213,122300,58125095,4350,4345,4350,4345,516
20250213,122200,55881570,4345,4330,4345,4325,233
20250213,122100,54873070,4345,4345,4345,4345,13
20250213,122000,54816585,4345,4345,4345,4345,201
20250213,121900,53943240,4345,4345,4345,4345,34
20250213,121800,53795510,4345,4345,4345,4345,1
20250213,121700,53791165,4330,4335,4335,4330,11
20250213,121600,53743485,4335,4335,4335,4335,14
20250213,121500,53682795,4335,4345,4345,4335,65
20250213,121400,53401010,4345,4345,4345,4345,11
20250213,121300,53353215,4345,4345,4345,4345,1
20250213,121200,53348870,4345,4345,4345,4345,10
20250213,121100,53305420,4345,4345,4345,4345,21
20250213,121000,53214175,4345,4345,4345,4345,12
20250213,120900,53162035,4345,4345,4345,4345,13
20250213,120800,53105550,4345,4345,4345,4345,18
20250213,120700,53027340,4345,4345,4345,4345,12
20250213,120600,52975200,4345,4345,4345,4345,0
20250213,120500,52975200,4345,4345,4345,4345,11
20250213,120400,52927405,4335,4345,4345,4335,36
20250213,120300,52771125,4345,4345,4345,4345,13
20250213,120200,52714640,4345,4345,4345,4345,12
20250213,120100,52662500,4345,4345,4345,4345,1
20250213,120000,52658155,4345,4345,4345,4345,28
20250213,115900,52536495,4345,4345,4345,4345,1
20250213,115800,52532150,4345,4345,4345,4345,12
20250213,115700,52480010,4345,4345,4345,4345,12
20250213,115600,52427870,4345,4345,4345,4345,21
20250213,115500,52336625,4345,4345,4345,4345,11
20250213,115400,52288830,4345,4345,4345,4345,1
20250213,115300,52284485,4350,4350,4350,4350,12
20250213,115200,52232285,4345,4345,4345,4345,19
20250213,115100,52149730,4345,4345,4345,4345,10
20250213,115000,52106280,4345,4345,4345,4345,13
20250213,114900,52049795,4330,4330,4345,4330,41
20250213,114800,51871680,4350,4350,4350,4350,12
20250213,114700,51819480,4350,4350,4350,4350,0
20250213,114600,51819480,4350,4350,4350,4350,12
20250213,114500,51767280,4350,4350,4350,4350,19
20250213,114400,51684630,4350,4350,4380,4330,1406
20250213,114300,45552525,4350,4345,4350,4345,359
20250213,114200,43991960,4345,4345,4345,4345,1
20250213,114100,43987615,4345,4325,4345,4325,642
20250213,114000,41210035,4325,4325,4325,4325,1
20250213,113900,41205710,4325,4325,4325,4325,11
20250213,113800,41158135,4325,4325,4325,4325,12
20250213,113700,41106235,4325,4325,4325,4325,19
20250213,113600,41024060,4325,4325,4325,4325,11
20250213,113500,40976485,4325,4325,4325,4315,102
20250213,113400,40535345,4325,4325,4325,4325,12
20250213,113300,40483445,4325,4325,4325,4325,20
20250213,113200,40396945,4325,4325,4325,4325,10
20250213,113100,40353695,4325,4345,4345,4325,58
20250213,113000,40102585,4345,4345,4345,4345,20
20250213,112900,40015685,4345,4345,4345,4345,13
20250213,112800,39959200,4345,4345,4345,4345,0
20250213,112700,39959200,4345,4345,4345,4345,12
20250213,112600,39907060,4345,4345,4345,4345,32
20250213,112500,39768020,4345,4345,4345,4345,1
20250213,112400,39763675,4345,4345,4345,4345,12
20250213,112300,39711535,4345,4345,4345,4345,1
20250213,112200,39707190,4325,4345,4345,4325,30
20250213,112100,39576915,4345,4345,4345,4345,0
20250213,112000,39576915,4345,4345,4345,4345,11
20250213,111900,39529120,4345,4345,4345,4345,12
20250213,111800,39476980,4345,4345,4345,4345,22
20250213,111700,39381390,4345,4345,4345,4345,12
20250213,111600,39329250,4345,4345,4345,4345,1
20250213,111500,39324905,4345,4345,4345,4345,11
20250213,111400,39277110,4345,4345,4345,4345,18
20250213,111300,39198900,4345,4345,4345,4345,11
20250213,111200,39151105,4345,4345,4345,4345,13
20250213,111100,39094620,4325,4345,4345,4325,29
20250213,111000,38968815,4345,4340,4345,4325,447
20250213,110900,37035355,4345,4345,4345,4345,0
20250213,110800,37035355,4345,4340,4345,4340,12
20250213,110700,36983220,4345,4345,4345,4345,231
20250213,110600,35979525,4345,4330,4345,4330,101
20250213,110500,35542180,4345,4325,4345,4325,12
20250213,110400,35490060,4345,4345,4345,4345,1
20250213,110300,35485715,4345,4345,4345,4345,36
20250213,110200,35329295,4345,4345,4345,4345,100
20250213,110100,34894795,4350,4345,4350,4345,12
20250213,110000,34842600,4325,4350,4350,4325,13
20250213,105900,34786075,4350,4350,4350,4350,16
20250213,105800,34716475,4350,4350,4350,4350,511
20250213,105700,32493625,4350,4350,4350,4350,1
20250213,105600,32489275,4350,4350,4350,4350,11
20250213,105500,32441425,4325,4350,4350,4325,25
20250213,105400,32332775,4350,4350,4350,4350,12
20250213,105300,32280575,4350,4350,4350,4350,12
20250213,105200,32228375,4355,4355,4355,4355,18
20250213,105100,32149985,4355,4355,4355,4355,12
20250213,105000,32097725,4355,4355,4355,4355,0
20250213,104900,32097725,4355,4355,4355,4355,13
20250213,104800,32041110,4355,4355,4355,4355,30
20250213,104700,31910460,4325,4355,4355,4325,11
20250213,104600,31862855,4350,4350,4350,4350,11
20250213,104500,31815005,4350,4350,4350,4350,1
20250213,104400,31810655,4355,4355,4355,4355,31
20250213,104300,31675650,4360,4360,4360,4360,0
20250213,104200,31675650,4360,4360,4360,4360,14
20250213,104100,31614610,4360,4360,4360,4360,10
20250213,104000,31571010,4355,4355,4355,4355,24
20250213,103900,31466490,4365,4365,4365,4365,11
20250213,103800,31418475,4365,4365,4365,4365,1
20250213,103700,31414110,4365,4365,4365,4365,12
20250213,103600,31361730,4365,4370,4370,4330,62
20250213,103500,31091550,4370,4370,4370,4370,0
20250213,103400,31091550,4370,4370,4370,4370,12
20250213,103300,31039110,4375,4355,4375,4355,105
20250213,103200,30581235,4355,4335,4380,4320,134
20250213,103100,29999175,4335,4335,4335,4335,100
20250213,103000,29565675,4335,4335,4335,4335,12
20250213,102900,29513655,4335,4335,4335,4335,607
20250213,102800,26882310,4335,4335,4335,4335,1
20250213,102700,26877975,4335,4335,4335,4335,12
20250213,102600,26825955,4335,4335,4335,4335,100
20250213,102500,26392455,4335,4335,4335,4335,35
20250213,102400,26240730,4335,4335,4335,4335,215
20250213,102300,25308705,4335,4310,4335,4310,313
20250213,102200,23955520,4310,4310,4310,4310,10
20250213,102100,23912420,4310,4310,4310,4310,17
20250213,102000,23839150,4310,4310,4310,4310,327
20250213,101900,22429780,4310,4310,4310,4310,1
20250213,101800,22425470,4310,4310,4310,4310,21
20250213,101700,22334960,4310,4310,4310,4310,35
20250213,101600,22184110,4310,4310,4310,4310,0
20250213,101500,22184110,4310,4310,4310,4310,11
20250213,101400,22136700,4310,4310,4310,4310,16
20250213,101300,22067740,4310,4310,4310,4305,14
20250213,101200,22007405,4310,4310,4310,4310,0
20250213,101100,22007405,4310,4310,4310,4310,15
20250213,101000,21942755,4310,4310,4310,4310,33
20250213,100900,21800525,4310,4310,4310,4310,1
20250213,100800,21796215,4310,4310,4310,4310,13
20250213,100700,21740185,4310,4310,4310,4310,0
20250213,100600,21740185,4310,4310,4310,4310,28
20250213,100500,21619505,4305,4310,4310,4305,180
20250213,100400,20844485,4310,4305,4310,4305,107
20250213,100300,20383845,4310,4305,4310,4305,18
20250213,100200,20306300,4305,4300,4305,4300,225
20250213,100100,19338270,4300,4300,4300,4300,11
20250213,100000,19290970,4300,4300,4300,4300,1
20250213,095900,19286670,4300,4300,4300,4300,27
20250213,095800,19170570,4300,4300,4300,4300,13
20250213,095700,19114670,4300,4300,4300,4300,0
20250213,095600,19114670,4300,4300,4300,4300,12
20250213,095500,19063070,4300,4300,4300,4300,20
20250213,095400,18977070,4300,4290,4300,4290,16
20250213,095300,18908400,4290,4290,4290,4290,8
20250213,095200,18874080,4290,4285,4290,4285,13
20250213,095100,18818315,4290,4290,4290,4290,31
20250213,095000,18685325,4290,4290,4290,4290,0
20250213,094900,18685325,4290,4290,4290,4290,11
20250213,094800,18638135,4270,4270,4270,4270,300
20250213,094700,17357135,4290,4280,4290,4280,118
20250213,094600,16851865,4280,4280,4280,4280,13
20250213,094500,16796225,4280,4280,4280,4280,1
20250213,094400,16791945,4280,4280,4280,4280,10
20250213,094300,16749145,4285,4290,4290,4285,16
20250213,094200,16680580,4290,4290,4290,4290,11
20250213,094100,16633390,4290,4290,4290,4290,1
20250213,094000,16629100,4290,4290,4290,4290,31
20250213,093900,16496110,4290,4290,4290,4290,13
20250213,093800,16440340,4260,4260,4260,4260,100
20250213,093700,16014340,4280,4280,4280,4280,14
20250213,093600,15954420,4255,4270,4270,4255,280
20250213,093500,14762080,4280,4270,4280,4270,13
20250213,093400,14706450,4270,4270,4270,4270,24
20250213,093300,14603970,4280,4280,4280,4280,294
20250213,093200,13345650,4280,4280,4280,4280,0
20250213,093100,13345650,4280,4280,4280,4280,0
20250213,093000,13345650,4280,4280,4280,4280,0
20250213,092900,13345650,4280,4280,4280,4280,0
20250213,092800,13345650,4280,4280,4280,4280,0
20250213,092700,13345650,4280,4280,4280,4280,0
20250213,092600,13345650,4280,4280,4285,4280,81
20250213,092500,12998850,4285,4285,4285,4285,0
20250213,092400,12998850,4285,4285,4285,4285,3
20250213,092300,12985995,4260,4265,4265,4260,2000
20250213,092200,4465715,4260,4295,4295,4260,700
20250213,092100,1474395,4310,4310,4310,4310,0
20250213,092000,1474395,4310,4310,4310,4310,0
20250213,091900,1474395,4310,4295,4310,4295,11
20250213,091800,1427000,4295,4295,4295,4295,0
20250213,091700,1427000,4295,4295,4295,4295,128
20250213,091600,877240,4315,4315,4315,4315,0
20250213,091500,877240,4315,4315,4315,4315,0
20250213,091400,877240,4315,4315,4315,4315,0
20250213,091300,877240,4315,4315,4315,4315,0
20250213,091200,877240,4315,4315,4315,4315,0
20250213,091100,877240,4315,4315,4315,4315,27
20250213,091000,760735,4315,4315,4315,4315,65
20250213,090900,480260,4315,4315,4315,4315,10
20250213,090800,437110,4320,4320,4320,4320,0
20250213,090700,437110,4320,4320,4320,4320,1
20250213,090600,432790,4290,4290,4290,4290,1
20250213,090500,428500,4285,4285,4285,4285,0
20250213,090400,428500,4285,4285,4285,4285,0
20250213,090300,428500,4285,4285,4285,4285,0
20250213,090200,428500,4285,4285,4285,4285,0
20250213,090100,428500,4285,4285,4285,4285,0
20250213,090000,428500,4285,4285,4285,4285,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 190000 109958065 4320 4320 4320 4320 5185
3 20250213 185900 109958065 4320 4320 4320 4320 0
4 20250213 185800 109958065 4320 4320 4320 4320 0
5 20250213 185700 109958065 4320 4320 4320 4320 0
6 20250213 185600 109958065 4320 4320 4320 4320 0
7 20250213 185500 109958065 4320 4320 4320 4320 0
8 20250213 185400 109958065 4320 4320 4320 4320 0
9 20250213 185300 109958065 4320 4320 4320 4320 0
10 20250213 185200 109958065 4320 4320 4320 4320 0
11 20250213 185100 109958065 4320 4320 4320 4320 0
12 20250213 185000 109958065 4320 4320 4320 4320 0
13 20250213 184900 109958065 4320 4320 4320 4320 0
14 20250213 184800 109958065 4320 4320 4320 4320 0
15 20250213 184700 109958065 4320 4320 4320 4320 0
16 20250213 184600 109958065 4320 4320 4320 4320 0
17 20250213 184500 109958065 4320 4320 4320 4320 0
18 20250213 184400 109958065 4320 4320 4320 4320 0
19 20250213 184300 109958065 4320 4320 4320 4320 0
20 20250213 184200 109958065 4320 4320 4320 4320 0
21 20250213 184100 109958065 4320 4320 4320 4320 0
22 20250213 184000 109958065 4320 4320 4320 4320 0
23 20250213 183900 109958065 4320 4320 4320 4320 0
24 20250213 183800 109958065 4320 4320 4320 4320 0
25 20250213 183700 109958065 4320 4320 4320 4320 0
26 20250213 183600 109958065 4320 4320 4320 4320 0
27 20250213 183500 109958065 4320 4320 4320 4320 0
28 20250213 183400 109958065 4320 4320 4320 4320 0
29 20250213 183300 109958065 4320 4320 4320 4320 0
30 20250213 183200 109958065 4320 4320 4320 4320 0
31 20250213 183100 109958065 4320 4320 4320 4320 0
32 20250213 183000 109958065 4320 4320 4320 4320 5185
33 20250213 182900 109958065 4320 4320 4320 4320 0
34 20250213 182800 109958065 4320 4320 4320 4320 0
35 20250213 182700 109958065 4320 4320 4320 4320 0
36 20250213 182600 109958065 4320 4320 4320 4320 0
37 20250213 182500 109958065 4320 4320 4320 4320 0
38 20250213 182400 109958065 4320 4320 4320 4320 0
39 20250213 182300 109958065 4320 4320 4320 4320 0
40 20250213 182200 109958065 4320 4320 4320 4320 0
41 20250213 182100 109958065 4320 4320 4320 4320 0
42 20250213 182000 109958065 4320 4320 4320 4320 0
43 20250213 181900 109958065 4320 4320 4320 4320 0
44 20250213 181800 109958065 4320 4320 4320 4320 0
45 20250213 181700 109958065 4320 4320 4320 4320 0
46 20250213 181600 109958065 4320 4320 4320 4320 0
47 20250213 181500 109958065 4320 4320 4320 4320 0
48 20250213 181400 109958065 4320 4320 4320 4320 0
49 20250213 181300 109958065 4320 4320 4320 4320 0
50 20250213 181200 109958065 4320 4320 4320 4320 0
51 20250213 181100 109958065 4320 4320 4320 4320 0
52 20250213 181000 109958065 4320 4320 4320 4320 0
53 20250213 180900 109958065 4320 4320 4320 4320 0
54 20250213 180800 109958065 4320 4320 4320 4320 0
55 20250213 180700 109958065 4320 4320 4320 4320 0
56 20250213 180600 109958065 4320 4320 4320 4320 0
57 20250213 180500 109958065 4320 4320 4320 4320 0
58 20250213 180400 109958065 4320 4320 4320 4320 0
59 20250213 180300 109958065 4320 4320 4320 4320 0
60 20250213 180200 109958065 4320 4320 4320 4320 0
61 20250213 180100 109958065 4320 4320 4320 4320 0
62 20250213 180000 109958065 4320 4320 4320 4320 5185
63 20250213 175900 109958065 4320 4320 4320 4320 0
64 20250213 175800 109958065 4320 4320 4320 4320 0
65 20250213 175700 109958065 4320 4320 4320 4320 0
66 20250213 175600 109958065 4320 4320 4320 4320 0
67 20250213 175500 109958065 4320 4320 4320 4320 0
68 20250213 175400 109958065 4320 4320 4320 4320 0
69 20250213 175300 109958065 4320 4320 4320 4320 0
70 20250213 175200 109958065 4320 4320 4320 4320 0
71 20250213 175100 109958065 4320 4320 4320 4320 0
72 20250213 175000 109958065 4320 4320 4320 4320 0
73 20250213 174900 109958065 4320 4320 4320 4320 0
74 20250213 174800 109958065 4320 4320 4320 4320 0
75 20250213 174700 109958065 4320 4320 4320 4320 0
76 20250213 174600 109958065 4320 4320 4320 4320 0
77 20250213 174500 109958065 4320 4320 4320 4320 0
78 20250213 174400 109958065 4320 4320 4320 4320 0
79 20250213 174300 109958065 4320 4320 4320 4320 0
80 20250213 174200 109958065 4320 4320 4320 4320 0
81 20250213 174100 109958065 4320 4320 4320 4320 0
82 20250213 174000 109958065 4320 4320 4320 4320 0
83 20250213 173900 109958065 4320 4320 4320 4320 0
84 20250213 173800 109958065 4320 4320 4320 4320 0
85 20250213 173700 109958065 4320 4320 4320 4320 0
86 20250213 173600 109958065 4320 4320 4320 4320 0
87 20250213 173500 109958065 4320 4320 4320 4320 0
88 20250213 173400 109958065 4320 4320 4320 4320 0
89 20250213 173300 109958065 4320 4320 4320 4320 0
90 20250213 173200 109958065 4320 4320 4320 4320 0
91 20250213 173100 109958065 4320 4320 4320 4320 0
92 20250213 173000 109958065 4320 4320 4320 4320 5185
93 20250213 172900 109958065 4320 4320 4320 4320 0
94 20250213 172800 109958065 4320 4320 4320 4320 0
95 20250213 172700 109958065 4320 4320 4320 4320 0
96 20250213 172600 109958065 4320 4320 4320 4320 0
97 20250213 172500 109958065 4320 4320 4320 4320 0
98 20250213 172400 109958065 4320 4320 4320 4320 0
99 20250213 172300 109958065 4320 4320 4320 4320 0
100 20250213 172200 109958065 4320 4320 4320 4320 0
101 20250213 172100 109958065 4320 4320 4320 4320 0
102 20250213 172000 109958065 4320 4320 4320 4320 0
103 20250213 171900 109958065 4320 4320 4320 4320 0
104 20250213 171800 109958065 4320 4320 4320 4320 0
105 20250213 171700 109958065 4320 4320 4320 4320 0
106 20250213 171600 109958065 4320 4320 4320 4320 0
107 20250213 171500 109958065 4320 4320 4320 4320 0
108 20250213 171400 109958065 4320 4320 4320 4320 0
109 20250213 171300 109958065 4320 4320 4320 4320 0
110 20250213 171200 109958065 4320 4320 4320 4320 0
111 20250213 171100 109958065 4320 4320 4320 4320 0
112 20250213 171000 109958065 4320 4320 4320 4320 0
113 20250213 170900 109958065 4320 4320 4320 4320 0
114 20250213 170800 109958065 4320 4320 4320 4320 0
115 20250213 170700 109958065 4320 4320 4320 4320 0
116 20250213 170600 109958065 4320 4320 4320 4320 0
117 20250213 170500 109958065 4320 4320 4320 4320 0
118 20250213 170400 109958065 4320 4320 4320 4320 0
119 20250213 170300 109958065 4320 4320 4320 4320 0
120 20250213 170200 109958065 4320 4320 4320 4320 0
121 20250213 170100 109958065 4320 4320 4320 4320 0
122 20250213 170000 109958065 4320 4320 4320 4320 5185
123 20250213 165900 109958065 4320 4320 4320 4320 0
124 20250213 165800 109958065 4320 4320 4320 4320 0
125 20250213 165700 109958065 4320 4320 4320 4320 0
126 20250213 165600 109958065 4320 4320 4320 4320 0
127 20250213 165500 109958065 4320 4320 4320 4320 0
128 20250213 165400 109958065 4320 4320 4320 4320 0
129 20250213 165300 109958065 4320 4320 4320 4320 0
130 20250213 165200 109958065 4320 4320 4320 4320 0
131 20250213 165100 109958065 4320 4320 4320 4320 0
132 20250213 165000 109958065 4320 4320 4320 4320 0
133 20250213 164900 109958065 4320 4320 4320 4320 0
134 20250213 164800 109958065 4320 4320 4320 4320 0
135 20250213 164700 109958065 4320 4320 4320 4320 0
136 20250213 164600 109958065 4320 4320 4320 4320 0
137 20250213 164500 109958065 4320 4320 4320 4320 0
138 20250213 164400 109958065 4320 4320 4320 4320 0
139 20250213 164300 109958065 4320 4320 4320 4320 0
140 20250213 164200 109958065 4320 4320 4320 4320 0
141 20250213 164100 109958065 4320 4320 4320 4320 0
142 20250213 164000 109958065 4320 4320 4320 4320 0
143 20250213 163900 109958065 4320 4320 4320 4320 0
144 20250213 163800 109958065 4320 4320 4320 4320 0
145 20250213 163700 109958065 4320 4320 4320 4320 0
146 20250213 163600 109958065 4320 4320 4320 4320 0
147 20250213 163500 109958065 4320 4320 4320 4320 0
148 20250213 163400 109958065 4320 4320 4320 4320 0
149 20250213 163300 109958065 4320 4320 4320 4320 0
150 20250213 163200 109958065 4320 4320 4320 4320 0
151 20250213 163100 109958065 4320 4320 4320 4320 0
152 20250213 163000 109958065 4320 4320 4320 4320 5185
153 20250213 162900 109958065 4320 4320 4320 4320 0
154 20250213 162800 109958065 4320 4320 4320 4320 0
155 20250213 162700 109958065 4320 4320 4320 4320 0
156 20250213 162600 109958065 4320 4320 4320 4320 0
157 20250213 162500 109958065 4320 4320 4320 4320 0
158 20250213 162400 109958065 4320 4320 4320 4320 0
159 20250213 162300 109958065 4320 4320 4320 4320 0
160 20250213 162200 109958065 4320 4320 4320 4320 0
161 20250213 162100 109958065 4320 4320 4320 4320 0
162 20250213 162000 109958065 4320 4320 4320 4320 0
163 20250213 161900 109958065 4320 4320 4320 4320 0
164 20250213 161800 109958065 4320 4320 4320 4320 0
165 20250213 161700 109958065 4320 4320 4320 4320 0
166 20250213 161600 109958065 4320 4320 4320 4320 0
167 20250213 161500 109958065 4320 4320 4320 4320 0
168 20250213 161400 109958065 4320 4320 4320 4320 0
169 20250213 161300 109958065 4320 4320 4320 4320 0
170 20250213 161200 109958065 4320 4320 4320 4320 0
171 20250213 161100 109958065 4320 4320 4320 4320 0
172 20250213 161000 109958065 4320 4320 4320 4320 0
173 20250213 160900 109958065 4320 4320 4320 4320 0
174 20250213 160800 109958065 4320 4320 4320 4320 0
175 20250213 160700 109958065 4320 4320 4320 4320 0
176 20250213 160600 109958065 4320 4320 4320 4320 0
177 20250213 160500 109958065 4320 4320 4320 4320 0
178 20250213 160400 109958065 4320 4320 4320 4320 0
179 20250213 160300 109958065 4320 4320 4320 4320 0
180 20250213 160200 109958065 4320 4320 4320 4320 0
181 20250213 160100 109958065 4320 4320 4320 4320 0
182 20250213 160000 109958065 4320 4320 4320 4320 5185
183 20250213 155900 109958065 4320 4320 4320 4320 0
184 20250213 155800 109958065 4320 4320 4320 4320 0
185 20250213 155700 109958065 4320 4320 4320 4320 0
186 20250213 155600 109958065 4320 4320 4320 4320 0
187 20250213 155500 109958065 4320 4320 4320 4320 0
188 20250213 155400 109958065 4320 4320 4320 4320 0
189 20250213 155300 109958065 4320 4320 4320 4320 0
190 20250213 155200 109958065 4320 4320 4320 4320 0
191 20250213 155100 109958065 4320 4320 4320 4320 0
192 20250213 155000 109958065 4320 4320 4320 4320 0
193 20250213 154900 109958065 4320 4320 4320 4320 0
194 20250213 154800 109958065 4320 4320 4320 4320 0
195 20250213 154700 109958065 4320 4320 4320 4320 0
196 20250213 154600 109958065 4320 4320 4320 4320 0
197 20250213 154500 109958065 4320 4320 4320 4320 0
198 20250213 154400 109958065 4320 4320 4320 4320 0
199 20250213 154300 109958065 4320 4320 4320 4320 0
200 20250213 154200 109958065 4320 4320 4320 4320 0
201 20250213 154100 109958065 4320 4320 4320 4320 0
202 20250213 154000 109958065 4320 4320 4320 4320 0
203 20250213 153900 109958065 4320 4320 4320 4320 0
204 20250213 153800 109958065 4320 4320 4320 4320 0
205 20250213 153700 109958065 4320 4320 4320 4320 0
206 20250213 153600 109958065 4320 4320 4320 4320 0
207 20250213 153500 109958065 4320 4320 4320 4320 0
208 20250213 153400 109958065 4320 4320 4320 4320 0
209 20250213 153300 109958065 4320 4320 4320 4320 0
210 20250213 153200 109958065 4320 4320 4320 4320 0
211 20250213 153100 109958065 4320 4320 4320 4320 0
212 20250213 153000 109958065 4320 4320 4320 4320 10370
213 20250213 152900 87558865 4325 4325 4325 4325 0
214 20250213 152800 87558865 4325 4325 4325 4325 0
215 20250213 152700 87558865 4325 4325 4325 4325 0
216 20250213 152600 87558865 4325 4325 4325 4325 0
217 20250213 152500 87558865 4325 4325 4325 4325 0
218 20250213 152400 87558865 4325 4325 4325 4325 0
219 20250213 152300 87558865 4325 4325 4325 4325 0
220 20250213 152200 87558865 4325 4325 4325 4325 0
221 20250213 152100 87558865 4325 4325 4325 4325 0
222 20250213 152000 87558865 4325 4325 4325 4325 0
223 20250213 151900 87558865 4325 4320 4325 4320 2
224 20250213 151800 87550220 4330 4330 4330 4330 0
225 20250213 151700 87550220 4330 4330 4330 4330 34
226 20250213 151600 87403000 4330 4310 4330 4310 847
227 20250213 151500 83747805 4305 4315 4315 4305 46
228 20250213 151400 83549700 4315 4315 4315 4315 24
229 20250213 151300 83446140 4315 4310 4315 4310 64
230 20250213 151200 83170240 4310 4310 4310 4310 32
231 20250213 151100 83032320 4320 4320 4320 4315 102
232 20250213 151000 82592135 4315 4320 4320 4315 33
233 20250213 150900 82449610 4320 4320 4320 4320 1
234 20250213 150800 82445290 4320 4320 4320 4320 12
235 20250213 150700 82393450 4320 4320 4320 4320 1
236 20250213 150600 82389130 4320 4315 4320 4315 353
237 20250213 150500 80865780 4320 4320 4320 4320 1
238 20250213 150400 80861460 4320 4315 4320 4315 111
239 20250213 150300 80382445 4320 4320 4320 4320 14
240 20250213 150200 80321965 4320 4320 4320 4320 18
241 20250213 150100 80244205 4320 4320 4320 4320 12
242 20250213 150000 80192365 4315 4315 4315 4315 100
243 20250213 145900 79760865 4315 4325 4325 4315 15
244 20250213 145800 79696040 4330 4330 4330 4330 32
245 20250213 145700 79557480 4325 4325 4325 4325 0
246 20250213 145600 79557480 4325 4325 4325 4325 13
247 20250213 145500 79501255 4325 4325 4325 4325 19
248 20250213 145400 79419080 4315 4320 4330 4315 140
249 20250213 145300 78814310 4315 4315 4315 4315 475
250 20250213 145200 76764685 4320 4320 4320 4320 12
251 20250213 145100 76712845 4320 4330 4330 4320 67
252 20250213 145000 76423160 4330 4330 4330 4330 1
253 20250213 144900 76418830 4325 4325 4330 4325 11
254 20250213 144800 76371250 4325 4325 4325 4325 1
255 20250213 144700 76366925 4330 4325 4330 4325 25
256 20250213 144600 76258745 4325 4325 4325 4325 1
257 20250213 144500 76254420 4325 4325 4325 4325 11
258 20250213 144400 76206845 4325 4325 4325 4325 13
259 20250213 144300 76150620 4325 4325 4325 4325 19
260 20250213 144200 76068445 4325 4325 4325 4325 250
261 20250213 144100 74987195 4325 4325 4325 4325 0
262 20250213 144000 74987195 4325 4325 4325 4325 32
263 20250213 143900 74848795 4320 4325 4325 4320 12
264 20250213 143800 74796900 4325 4325 4325 4325 0
265 20250213 143700 74796900 4325 4325 4325 4325 13
266 20250213 143600 74740675 4325 4325 4325 4325 20
267 20250213 143500 74654175 4325 4325 4325 4325 13
268 20250213 143400 74597950 4325 4325 4325 4325 0
269 20250213 143300 74597950 4325 4325 4325 4325 11
270 20250213 143200 74550375 4325 4325 4325 4325 31
271 20250213 143100 74416300 4325 4325 4325 4325 1
272 20250213 143000 74411975 4320 4325 4325 4320 11
273 20250213 142900 74364405 4325 4325 4325 4325 11
274 20250213 142800 74316830 4325 4325 4325 4325 35
275 20250213 142700 74165455 4325 4320 4325 4320 11
276 20250213 142600 74117925 4315 4315 4315 4315 0
277 20250213 142500 74117925 4315 4320 4330 4315 116
278 20250213 142400 73616960 4325 4325 4325 4325 15
279 20250213 142300 73552085 4325 4330 4330 4325 13
280 20250213 142200 73495810 4330 4330 4330 4330 1
281 20250213 142100 73491480 4330 4330 4330 4330 35
282 20250213 142000 73339930 4330 4330 4330 4330 12
283 20250213 141900 73287970 4320 4320 4320 4320 0
284 20250213 141800 73287970 4320 4330 4330 4320 13
285 20250213 141700 73231690 4330 4330 4330 4330 15
286 20250213 141600 73166740 4330 4330 4330 4330 13
287 20250213 141500 73110450 4330 4330 4330 4330 0
288 20250213 141400 73110450 4330 4330 4330 4330 11
289 20250213 141300 73062820 4330 4330 4330 4330 33
290 20250213 141200 72919930 4330 4330 4330 4330 1
291 20250213 141100 72915600 4330 4330 4330 4330 12
292 20250213 141000 72863640 4330 4330 4330 4330 1
293 20250213 140900 72859310 4330 4330 4330 4330 28
294 20250213 140800 72738070 4330 4330 4330 4330 11
295 20250213 140700 72690440 4330 4330 4330 4330 0
296 20250213 140600 72690440 4330 4330 4330 4330 15
297 20250213 140500 72625490 4330 4330 4330 4330 19
298 20250213 140400 72543220 4330 4330 4330 4330 12
299 20250213 140300 72491260 4325 4330 4330 4325 4
300 20250213 140200 72473955 4325 4325 4325 4325 27
301 20250213 140100 72357180 4325 4325 4325 4325 22
302 20250213 140000 72262030 4330 4330 4330 4330 7
303 20250213 135900 72231720 4330 4330 4330 4330 6
304 20250213 135800 72205740 4335 4335 4335 4335 25
305 20250213 135700 72097365 4330 4330 4330 4330 12
306 20250213 135600 72045405 4325 4325 4325 4325 0
307 20250213 135500 72045405 4325 4330 4330 4325 2
308 20250213 135400 72036750 4330 4330 4335 4330 26
309 20250213 135300 71924160 4330 4330 4330 4330 1
310 20250213 135200 71919830 4330 4330 4330 4330 11
311 20250213 135100 71872200 4330 4330 4330 4330 1
312 20250213 135000 71867870 4330 4330 4330 4330 34
313 20250213 134900 71720650 4330 4330 4330 4330 13
314 20250213 134800 71664360 4330 4330 4330 4330 0
315 20250213 134700 71664360 4330 4335 4335 4330 12
316 20250213 134600 71612345 4335 4335 4335 4320 17
317 20250213 134500 71538665 4330 4330 4330 4330 22
318 20250213 134400 71443405 4335 4335 4335 4335 1
319 20250213 134300 71439070 4335 4335 4335 4335 31
320 20250213 134200 71304685 4335 4330 4335 4330 2
321 20250213 134100 71296020 4335 4335 4335 4335 0
322 20250213 134000 71296020 4335 4335 4335 4335 12
323 20250213 133900 71244000 4335 4335 4335 4335 18
324 20250213 133800 71165970 4335 4335 4335 4335 12
325 20250213 133700 71113950 4335 4335 4335 4335 22
326 20250213 133600 71018580 4335 4325 4335 4325 39
327 20250213 133500 70849895 4325 4335 4335 4325 33
328 20250213 133400 70706850 4340 4340 4340 4340 201
329 20250213 133300 69834510 4340 4340 4340 4340 11
330 20250213 133200 69786770 4340 4340 4340 4340 1
331 20250213 133100 69782430 4340 4340 4340 4340 29
332 20250213 133000 69656570 4340 4335 4340 4335 13
333 20250213 132900 69600210 4340 4340 4340 4340 0
334 20250213 132800 69600210 4340 4340 4340 4335 48
335 20250213 132700 69392075 4340 4340 4340 4340 22
336 20250213 132600 69296595 4340 4340 4340 4340 11
337 20250213 132500 69248855 4340 4340 4340 4340 1
338 20250213 132400 69244515 4340 4340 4340 4340 30
339 20250213 132300 69114315 4340 4340 4340 4340 12
340 20250213 132200 69062235 4340 4340 4340 4340 0
341 20250213 132100 69062235 4340 4340 4340 4340 12
342 20250213 132000 69010155 4335 4335 4335 4335 24
343 20250213 131900 68906115 4340 4340 4340 4340 13
344 20250213 131800 68849695 4340 4340 4340 4340 12
345 20250213 131700 68797615 4340 4340 4340 4340 1
346 20250213 131600 68793275 4340 4340 4340 4340 27
347 20250213 131500 68676095 4340 4325 4340 4325 2
348 20250213 131400 68667430 4340 4340 4340 4340 12
349 20250213 131300 68615350 4340 4340 4340 4340 1
350 20250213 131200 68611010 4340 4340 4340 4340 34
351 20250213 131100 68463450 4340 4335 4340 4325 18
352 20250213 131000 68385465 4340 4340 4340 4340 1
353 20250213 130900 68381125 4340 4340 4340 4340 10
354 20250213 130800 68337725 4340 4340 4340 4340 16
355 20250213 130700 68268285 4340 4340 4340 4340 12
356 20250213 130600 68216205 4340 4340 4340 4340 12
357 20250213 130500 68164125 4340 4340 4340 4340 22
358 20250213 130400 68068645 4340 4340 4340 4340 13
359 20250213 130300 68012225 4335 4335 4335 4335 0
360 20250213 130200 68012225 4335 4340 4340 4335 12
361 20250213 130100 67960190 4340 4340 4340 4340 16
362 20250213 130000 67890750 4340 4340 4340 4340 17
363 20250213 125900 67816970 4340 4340 4340 4340 12
364 20250213 125800 67764890 4340 4340 4340 4340 1
365 20250213 125700 67760550 4340 4340 4340 4340 32
366 20250213 125600 67621670 4340 4340 4340 4340 101
367 20250213 125500 67183330 4340 4340 4340 4340 12
368 20250213 125400 67131250 4340 4340 4340 4340 1
369 20250213 125300 67126910 4340 4340 4340 4340 28
370 20250213 125200 67005390 4340 4340 4340 4340 13
371 20250213 125100 66948970 4340 4340 4340 4340 1
372 20250213 125000 66944630 4340 4340 4340 4335 11
373 20250213 124900 66896895 4335 4335 4335 4335 23
374 20250213 124800 66797190 4335 4335 4335 4335 11
375 20250213 124700 66749505 4340 4340 4340 4330 14
376 20250213 124600 66688755 4330 4330 4330 4330 10
377 20250213 124500 66645455 4340 4340 4340 4340 13
378 20250213 124400 66589035 4340 4340 4340 4340 0
379 20250213 124300 66589035 4340 4325 4340 4325 1182
380 20250213 124200 61476705 4325 4340 4340 4325 271
381 20250213 124100 60301820 4340 4340 4345 4340 79
382 20250213 124000 59958955 4345 4345 4345 4345 12
383 20250213 123900 59906815 4345 4345 4345 4345 1
384 20250213 123800 59902470 4345 4345 4345 4345 28
385 20250213 123700 59780810 4345 4345 4345 4345 1
386 20250213 123600 59776465 4345 4335 4345 4335 110
387 20250213 123500 59299515 4345 4345 4345 4345 1
388 20250213 123400 59295170 4345 4345 4345 4345 35
389 20250213 123300 59143095 4345 4345 4345 4345 13
390 20250213 123200 59086610 4345 4345 4345 4345 1
391 20250213 123100 59082265 4335 4355 4355 4335 12
392 20250213 123000 59030045 4355 4355 4355 4350 20
393 20250213 122900 58942965 4350 4350 4350 4350 7
394 20250213 122800 58912515 4350 4350 4355 4350 33
395 20250213 122700 58768895 4350 4350 4350 4350 125
396 20250213 122600 58225145 4350 4350 4350 4350 12
397 20250213 122500 58172945 4350 4350 4350 4350 0
398 20250213 122400 58172945 4350 4350 4350 4350 11
399 20250213 122300 58125095 4350 4345 4350 4345 516
400 20250213 122200 55881570 4345 4330 4345 4325 233
401 20250213 122100 54873070 4345 4345 4345 4345 13
402 20250213 122000 54816585 4345 4345 4345 4345 201
403 20250213 121900 53943240 4345 4345 4345 4345 34
404 20250213 121800 53795510 4345 4345 4345 4345 1
405 20250213 121700 53791165 4330 4335 4335 4330 11
406 20250213 121600 53743485 4335 4335 4335 4335 14
407 20250213 121500 53682795 4335 4345 4345 4335 65
408 20250213 121400 53401010 4345 4345 4345 4345 11
409 20250213 121300 53353215 4345 4345 4345 4345 1
410 20250213 121200 53348870 4345 4345 4345 4345 10
411 20250213 121100 53305420 4345 4345 4345 4345 21
412 20250213 121000 53214175 4345 4345 4345 4345 12
413 20250213 120900 53162035 4345 4345 4345 4345 13
414 20250213 120800 53105550 4345 4345 4345 4345 18
415 20250213 120700 53027340 4345 4345 4345 4345 12
416 20250213 120600 52975200 4345 4345 4345 4345 0
417 20250213 120500 52975200 4345 4345 4345 4345 11
418 20250213 120400 52927405 4335 4345 4345 4335 36
419 20250213 120300 52771125 4345 4345 4345 4345 13
420 20250213 120200 52714640 4345 4345 4345 4345 12
421 20250213 120100 52662500 4345 4345 4345 4345 1
422 20250213 120000 52658155 4345 4345 4345 4345 28
423 20250213 115900 52536495 4345 4345 4345 4345 1
424 20250213 115800 52532150 4345 4345 4345 4345 12
425 20250213 115700 52480010 4345 4345 4345 4345 12
426 20250213 115600 52427870 4345 4345 4345 4345 21
427 20250213 115500 52336625 4345 4345 4345 4345 11
428 20250213 115400 52288830 4345 4345 4345 4345 1
429 20250213 115300 52284485 4350 4350 4350 4350 12
430 20250213 115200 52232285 4345 4345 4345 4345 19
431 20250213 115100 52149730 4345 4345 4345 4345 10
432 20250213 115000 52106280 4345 4345 4345 4345 13
433 20250213 114900 52049795 4330 4330 4345 4330 41
434 20250213 114800 51871680 4350 4350 4350 4350 12
435 20250213 114700 51819480 4350 4350 4350 4350 0
436 20250213 114600 51819480 4350 4350 4350 4350 12
437 20250213 114500 51767280 4350 4350 4350 4350 19
438 20250213 114400 51684630 4350 4350 4380 4330 1406
439 20250213 114300 45552525 4350 4345 4350 4345 359
440 20250213 114200 43991960 4345 4345 4345 4345 1
441 20250213 114100 43987615 4345 4325 4345 4325 642
442 20250213 114000 41210035 4325 4325 4325 4325 1
443 20250213 113900 41205710 4325 4325 4325 4325 11
444 20250213 113800 41158135 4325 4325 4325 4325 12
445 20250213 113700 41106235 4325 4325 4325 4325 19
446 20250213 113600 41024060 4325 4325 4325 4325 11
447 20250213 113500 40976485 4325 4325 4325 4315 102
448 20250213 113400 40535345 4325 4325 4325 4325 12
449 20250213 113300 40483445 4325 4325 4325 4325 20
450 20250213 113200 40396945 4325 4325 4325 4325 10
451 20250213 113100 40353695 4325 4345 4345 4325 58
452 20250213 113000 40102585 4345 4345 4345 4345 20
453 20250213 112900 40015685 4345 4345 4345 4345 13
454 20250213 112800 39959200 4345 4345 4345 4345 0
455 20250213 112700 39959200 4345 4345 4345 4345 12
456 20250213 112600 39907060 4345 4345 4345 4345 32
457 20250213 112500 39768020 4345 4345 4345 4345 1
458 20250213 112400 39763675 4345 4345 4345 4345 12
459 20250213 112300 39711535 4345 4345 4345 4345 1
460 20250213 112200 39707190 4325 4345 4345 4325 30
461 20250213 112100 39576915 4345 4345 4345 4345 0
462 20250213 112000 39576915 4345 4345 4345 4345 11
463 20250213 111900 39529120 4345 4345 4345 4345 12
464 20250213 111800 39476980 4345 4345 4345 4345 22
465 20250213 111700 39381390 4345 4345 4345 4345 12
466 20250213 111600 39329250 4345 4345 4345 4345 1
467 20250213 111500 39324905 4345 4345 4345 4345 11
468 20250213 111400 39277110 4345 4345 4345 4345 18
469 20250213 111300 39198900 4345 4345 4345 4345 11
470 20250213 111200 39151105 4345 4345 4345 4345 13
471 20250213 111100 39094620 4325 4345 4345 4325 29
472 20250213 111000 38968815 4345 4340 4345 4325 447
473 20250213 110900 37035355 4345 4345 4345 4345 0
474 20250213 110800 37035355 4345 4340 4345 4340 12
475 20250213 110700 36983220 4345 4345 4345 4345 231
476 20250213 110600 35979525 4345 4330 4345 4330 101
477 20250213 110500 35542180 4345 4325 4345 4325 12
478 20250213 110400 35490060 4345 4345 4345 4345 1
479 20250213 110300 35485715 4345 4345 4345 4345 36
480 20250213 110200 35329295 4345 4345 4345 4345 100
481 20250213 110100 34894795 4350 4345 4350 4345 12
482 20250213 110000 34842600 4325 4350 4350 4325 13
483 20250213 105900 34786075 4350 4350 4350 4350 16
484 20250213 105800 34716475 4350 4350 4350 4350 511
485 20250213 105700 32493625 4350 4350 4350 4350 1
486 20250213 105600 32489275 4350 4350 4350 4350 11
487 20250213 105500 32441425 4325 4350 4350 4325 25
488 20250213 105400 32332775 4350 4350 4350 4350 12
489 20250213 105300 32280575 4350 4350 4350 4350 12
490 20250213 105200 32228375 4355 4355 4355 4355 18
491 20250213 105100 32149985 4355 4355 4355 4355 12
492 20250213 105000 32097725 4355 4355 4355 4355 0
493 20250213 104900 32097725 4355 4355 4355 4355 13
494 20250213 104800 32041110 4355 4355 4355 4355 30
495 20250213 104700 31910460 4325 4355 4355 4325 11
496 20250213 104600 31862855 4350 4350 4350 4350 11
497 20250213 104500 31815005 4350 4350 4350 4350 1
498 20250213 104400 31810655 4355 4355 4355 4355 31
499 20250213 104300 31675650 4360 4360 4360 4360 0
500 20250213 104200 31675650 4360 4360 4360 4360 14
501 20250213 104100 31614610 4360 4360 4360 4360 10
502 20250213 104000 31571010 4355 4355 4355 4355 24
503 20250213 103900 31466490 4365 4365 4365 4365 11
504 20250213 103800 31418475 4365 4365 4365 4365 1
505 20250213 103700 31414110 4365 4365 4365 4365 12
506 20250213 103600 31361730 4365 4370 4370 4330 62
507 20250213 103500 31091550 4370 4370 4370 4370 0
508 20250213 103400 31091550 4370 4370 4370 4370 12
509 20250213 103300 31039110 4375 4355 4375 4355 105
510 20250213 103200 30581235 4355 4335 4380 4320 134
511 20250213 103100 29999175 4335 4335 4335 4335 100
512 20250213 103000 29565675 4335 4335 4335 4335 12
513 20250213 102900 29513655 4335 4335 4335 4335 607
514 20250213 102800 26882310 4335 4335 4335 4335 1
515 20250213 102700 26877975 4335 4335 4335 4335 12
516 20250213 102600 26825955 4335 4335 4335 4335 100
517 20250213 102500 26392455 4335 4335 4335 4335 35
518 20250213 102400 26240730 4335 4335 4335 4335 215
519 20250213 102300 25308705 4335 4310 4335 4310 313
520 20250213 102200 23955520 4310 4310 4310 4310 10
521 20250213 102100 23912420 4310 4310 4310 4310 17
522 20250213 102000 23839150 4310 4310 4310 4310 327
523 20250213 101900 22429780 4310 4310 4310 4310 1
524 20250213 101800 22425470 4310 4310 4310 4310 21
525 20250213 101700 22334960 4310 4310 4310 4310 35
526 20250213 101600 22184110 4310 4310 4310 4310 0
527 20250213 101500 22184110 4310 4310 4310 4310 11
528 20250213 101400 22136700 4310 4310 4310 4310 16
529 20250213 101300 22067740 4310 4310 4310 4305 14
530 20250213 101200 22007405 4310 4310 4310 4310 0
531 20250213 101100 22007405 4310 4310 4310 4310 15
532 20250213 101000 21942755 4310 4310 4310 4310 33
533 20250213 100900 21800525 4310 4310 4310 4310 1
534 20250213 100800 21796215 4310 4310 4310 4310 13
535 20250213 100700 21740185 4310 4310 4310 4310 0
536 20250213 100600 21740185 4310 4310 4310 4310 28
537 20250213 100500 21619505 4305 4310 4310 4305 180
538 20250213 100400 20844485 4310 4305 4310 4305 107
539 20250213 100300 20383845 4310 4305 4310 4305 18
540 20250213 100200 20306300 4305 4300 4305 4300 225
541 20250213 100100 19338270 4300 4300 4300 4300 11
542 20250213 100000 19290970 4300 4300 4300 4300 1
543 20250213 095900 19286670 4300 4300 4300 4300 27
544 20250213 095800 19170570 4300 4300 4300 4300 13
545 20250213 095700 19114670 4300 4300 4300 4300 0
546 20250213 095600 19114670 4300 4300 4300 4300 12
547 20250213 095500 19063070 4300 4300 4300 4300 20
548 20250213 095400 18977070 4300 4290 4300 4290 16
549 20250213 095300 18908400 4290 4290 4290 4290 8
550 20250213 095200 18874080 4290 4285 4290 4285 13
551 20250213 095100 18818315 4290 4290 4290 4290 31
552 20250213 095000 18685325 4290 4290 4290 4290 0
553 20250213 094900 18685325 4290 4290 4290 4290 11
554 20250213 094800 18638135 4270 4270 4270 4270 300
555 20250213 094700 17357135 4290 4280 4290 4280 118
556 20250213 094600 16851865 4280 4280 4280 4280 13
557 20250213 094500 16796225 4280 4280 4280 4280 1
558 20250213 094400 16791945 4280 4280 4280 4280 10
559 20250213 094300 16749145 4285 4290 4290 4285 16
560 20250213 094200 16680580 4290 4290 4290 4290 11
561 20250213 094100 16633390 4290 4290 4290 4290 1
562 20250213 094000 16629100 4290 4290 4290 4290 31
563 20250213 093900 16496110 4290 4290 4290 4290 13
564 20250213 093800 16440340 4260 4260 4260 4260 100
565 20250213 093700 16014340 4280 4280 4280 4280 14
566 20250213 093600 15954420 4255 4270 4270 4255 280
567 20250213 093500 14762080 4280 4270 4280 4270 13
568 20250213 093400 14706450 4270 4270 4270 4270 24
569 20250213 093300 14603970 4280 4280 4280 4280 294
570 20250213 093200 13345650 4280 4280 4280 4280 0
571 20250213 093100 13345650 4280 4280 4280 4280 0
572 20250213 093000 13345650 4280 4280 4280 4280 0
573 20250213 092900 13345650 4280 4280 4280 4280 0
574 20250213 092800 13345650 4280 4280 4280 4280 0
575 20250213 092700 13345650 4280 4280 4280 4280 0
576 20250213 092600 13345650 4280 4280 4285 4280 81
577 20250213 092500 12998850 4285 4285 4285 4285 0
578 20250213 092400 12998850 4285 4285 4285 4285 3
579 20250213 092300 12985995 4260 4265 4265 4260 2000
580 20250213 092200 4465715 4260 4295 4295 4260 700
581 20250213 092100 1474395 4310 4310 4310 4310 0
582 20250213 092000 1474395 4310 4310 4310 4310 0
583 20250213 091900 1474395 4310 4295 4310 4295 11
584 20250213 091800 1427000 4295 4295 4295 4295 0
585 20250213 091700 1427000 4295 4295 4295 4295 128
586 20250213 091600 877240 4315 4315 4315 4315 0
587 20250213 091500 877240 4315 4315 4315 4315 0
588 20250213 091400 877240 4315 4315 4315 4315 0
589 20250213 091300 877240 4315 4315 4315 4315 0
590 20250213 091200 877240 4315 4315 4315 4315 0
591 20250213 091100 877240 4315 4315 4315 4315 27
592 20250213 091000 760735 4315 4315 4315 4315 65
593 20250213 090900 480260 4315 4315 4315 4315 10
594 20250213 090800 437110 4320 4320 4320 4320 0
595 20250213 090700 437110 4320 4320 4320 4320 1
596 20250213 090600 432790 4290 4290 4290 4290 1
597 20250213 090500 428500 4285 4285 4285 4285 0
598 20250213 090400 428500 4285 4285 4285 4285 0
599 20250213 090300 428500 4285 4285 4285 4285 0
600 20250213 090200 428500 4285 4285 4285 4285 0
601 20250213 090100 428500 4285 4285 4285 4285 0
602 20250213 090000 428500 4285 4285 4285 4285 100