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

604
016380/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,190200,1124159990,6020,6020,6020,6020,15259
20250213,190100,1124159990,6020,6020,6020,6020,0
20250213,190000,1124159990,6020,6020,6020,6020,0
20250213,185900,1124159990,6020,6020,6020,6020,0
20250213,185800,1124159990,6020,6020,6020,6020,0
20250213,185700,1124159990,6020,6020,6020,6020,0
20250213,185600,1124159990,6020,6020,6020,6020,0
20250213,185500,1124159990,6020,6020,6020,6020,0
20250213,185400,1124159990,6020,6020,6020,6020,0
20250213,185300,1124159990,6020,6020,6020,6020,0
20250213,185200,1124159990,6020,6020,6020,6020,0
20250213,185100,1124159990,6020,6020,6020,6020,0
20250213,185000,1124159990,6020,6020,6020,6020,0
20250213,184900,1124159990,6020,6020,6020,6020,0
20250213,184800,1124159990,6020,6020,6020,6020,0
20250213,184700,1124159990,6020,6020,6020,6020,0
20250213,184600,1124159990,6020,6020,6020,6020,0
20250213,184500,1124159990,6020,6020,6020,6020,0
20250213,184400,1124159990,6020,6020,6020,6020,0
20250213,184300,1124159990,6020,6020,6020,6020,0
20250213,184200,1124159990,6020,6020,6020,6020,0
20250213,184100,1124159990,6020,6020,6020,6020,0
20250213,184000,1124159990,6020,6020,6020,6020,0
20250213,183900,1124159990,6020,6020,6020,6020,0
20250213,183800,1124159990,6020,6020,6020,6020,0
20250213,183700,1124159990,6020,6020,6020,6020,0
20250213,183600,1124159990,6020,6020,6020,6020,0
20250213,183500,1124159990,6020,6020,6020,6020,0
20250213,183400,1124159990,6020,6020,6020,6020,0
20250213,183300,1124159990,6020,6020,6020,6020,0
20250213,183200,1124159990,6020,6020,6020,6020,15259
20250213,183100,1124159990,6020,6020,6020,6020,0
20250213,183000,1124159990,6020,6020,6020,6020,0
20250213,182900,1124159990,6020,6020,6020,6020,0
20250213,182800,1124159990,6020,6020,6020,6020,0
20250213,182700,1124159990,6020,6020,6020,6020,0
20250213,182600,1124159990,6020,6020,6020,6020,0
20250213,182500,1124159990,6020,6020,6020,6020,0
20250213,182400,1124159990,6020,6020,6020,6020,0
20250213,182300,1124159990,6020,6020,6020,6020,0
20250213,182200,1124159990,6020,6020,6020,6020,0
20250213,182100,1124159990,6020,6020,6020,6020,0
20250213,182000,1124159990,6020,6020,6020,6020,0
20250213,181900,1124159990,6020,6020,6020,6020,0
20250213,181800,1124159990,6020,6020,6020,6020,0
20250213,181700,1124159990,6020,6020,6020,6020,0
20250213,181600,1124159990,6020,6020,6020,6020,0
20250213,181500,1124159990,6020,6020,6020,6020,0
20250213,181400,1124159990,6020,6020,6020,6020,0
20250213,181300,1124159990,6020,6020,6020,6020,0
20250213,181200,1124159990,6020,6020,6020,6020,0
20250213,181100,1124159990,6020,6020,6020,6020,0
20250213,181000,1124159990,6020,6020,6020,6020,0
20250213,180900,1124159990,6020,6020,6020,6020,0
20250213,180800,1124159990,6020,6020,6020,6020,0
20250213,180700,1124159990,6020,6020,6020,6020,0
20250213,180600,1124159990,6020,6020,6020,6020,0
20250213,180500,1124159990,6020,6020,6020,6020,0
20250213,180400,1124159990,6020,6020,6020,6020,0
20250213,180300,1124159990,6020,6020,6020,6020,0
20250213,180200,1124159990,6020,6020,6020,6020,15259
20250213,180100,1124159990,6020,6020,6020,6020,0
20250213,180000,1124159990,6020,6020,6020,6020,0
20250213,175900,1124159990,6020,6020,6020,6020,0
20250213,175800,1124159990,6020,6020,6020,6020,0
20250213,175700,1124159990,6020,6020,6020,6020,0
20250213,175600,1124159990,6020,6020,6020,6020,0
20250213,175500,1124159990,6020,6020,6020,6020,0
20250213,175400,1124159990,6020,6020,6020,6020,0
20250213,175300,1124159990,6020,6020,6020,6020,0
20250213,175200,1124159990,6020,6020,6020,6020,0
20250213,175100,1124159990,6020,6020,6020,6020,0
20250213,175000,1124159990,6020,6020,6020,6020,0
20250213,174900,1124159990,6020,6020,6020,6020,0
20250213,174800,1124159990,6020,6020,6020,6020,0
20250213,174700,1124159990,6020,6020,6020,6020,0
20250213,174600,1124159990,6020,6020,6020,6020,0
20250213,174500,1124159990,6020,6020,6020,6020,0
20250213,174400,1124159990,6020,6020,6020,6020,0
20250213,174300,1124159990,6020,6020,6020,6020,0
20250213,174200,1124159990,6020,6020,6020,6020,0
20250213,174100,1124159990,6020,6020,6020,6020,0
20250213,174000,1124159990,6020,6020,6020,6020,0
20250213,173900,1124159990,6020,6020,6020,6020,0
20250213,173800,1124159990,6020,6020,6020,6020,0
20250213,173700,1124159990,6020,6020,6020,6020,0
20250213,173600,1124159990,6020,6020,6020,6020,0
20250213,173500,1124159990,6020,6020,6020,6020,0
20250213,173400,1124159990,6020,6020,6020,6020,0
20250213,173300,1124159990,6020,6020,6020,6020,0
20250213,173200,1124159990,6020,6020,6020,6020,15259
20250213,173100,1124159990,6020,6020,6020,6020,0
20250213,173000,1124159990,6020,6020,6020,6020,0
20250213,172900,1124159990,6020,6020,6020,6020,0
20250213,172800,1124159990,6020,6020,6020,6020,0
20250213,172700,1124159990,6020,6020,6020,6020,0
20250213,172600,1124159990,6020,6020,6020,6020,0
20250213,172500,1124159990,6020,6020,6020,6020,0
20250213,172400,1124159990,6020,6020,6020,6020,0
20250213,172300,1124159990,6020,6020,6020,6020,0
20250213,172200,1124159990,6020,6020,6020,6020,0
20250213,172100,1124159990,6020,6020,6020,6020,0
20250213,172000,1124159990,6020,6020,6020,6020,0
20250213,171900,1124159990,6020,6020,6020,6020,0
20250213,171800,1124159990,6020,6020,6020,6020,0
20250213,171700,1124159990,6020,6020,6020,6020,0
20250213,171600,1124159990,6020,6020,6020,6020,0
20250213,171500,1124159990,6020,6020,6020,6020,0
20250213,171400,1124159990,6020,6020,6020,6020,0
20250213,171300,1124159990,6020,6020,6020,6020,0
20250213,171200,1124159990,6020,6020,6020,6020,0
20250213,171100,1124159990,6020,6020,6020,6020,0
20250213,171000,1124159990,6020,6020,6020,6020,0
20250213,170900,1124159990,6020,6020,6020,6020,0
20250213,170800,1124159990,6020,6020,6020,6020,0
20250213,170700,1124159990,6020,6020,6020,6020,0
20250213,170600,1124159990,6020,6020,6020,6020,0
20250213,170500,1124159990,6020,6020,6020,6020,0
20250213,170400,1124159990,6020,6020,6020,6020,0
20250213,170300,1124159990,6020,6020,6020,6020,0
20250213,170200,1124159990,6020,6020,6020,6020,15259
20250213,170100,1124159990,6020,6020,6020,6020,0
20250213,170000,1124159990,6020,6020,6020,6020,0
20250213,165900,1124159990,6020,6020,6020,6020,0
20250213,165800,1124159990,6020,6020,6020,6020,0
20250213,165700,1124159990,6020,6020,6020,6020,0
20250213,165600,1124159990,6020,6020,6020,6020,0
20250213,165500,1124159990,6020,6020,6020,6020,0
20250213,165400,1124159990,6020,6020,6020,6020,0
20250213,165300,1124159990,6020,6020,6020,6020,0
20250213,165200,1124159990,6020,6020,6020,6020,0
20250213,165100,1124159990,6020,6020,6020,6020,0
20250213,165000,1124159990,6020,6020,6020,6020,0
20250213,164900,1124159990,6020,6020,6020,6020,0
20250213,164800,1124159990,6020,6020,6020,6020,0
20250213,164700,1124159990,6020,6020,6020,6020,0
20250213,164600,1124159990,6020,6020,6020,6020,0
20250213,164500,1124159990,6020,6020,6020,6020,0
20250213,164400,1124159990,6020,6020,6020,6020,0
20250213,164300,1124159990,6020,6020,6020,6020,0
20250213,164200,1124159990,6020,6020,6020,6020,0
20250213,164100,1124159990,6020,6020,6020,6020,0
20250213,164000,1124159990,6020,6020,6020,6020,0
20250213,163900,1124159990,6020,6020,6020,6020,0
20250213,163800,1124159990,6020,6020,6020,6020,0
20250213,163700,1124159990,6020,6020,6020,6020,0
20250213,163600,1124159990,6020,6020,6020,6020,0
20250213,163500,1124159990,6020,6020,6020,6020,0
20250213,163400,1124159990,6020,6020,6020,6020,0
20250213,163300,1124159990,6020,6020,6020,6020,0
20250213,163200,1124159990,6020,6020,6020,6020,15259
20250213,163100,1124159990,6020,6020,6020,6020,0
20250213,163000,1124159990,6020,6020,6020,6020,0
20250213,162900,1124159990,6020,6020,6020,6020,0
20250213,162800,1124159990,6020,6020,6020,6020,0
20250213,162700,1124159990,6020,6020,6020,6020,0
20250213,162600,1124159990,6020,6020,6020,6020,0
20250213,162500,1124159990,6020,6020,6020,6020,0
20250213,162400,1124159990,6020,6020,6020,6020,0
20250213,162300,1124159990,6020,6020,6020,6020,0
20250213,162200,1124159990,6020,6020,6020,6020,0
20250213,162100,1124159990,6020,6020,6020,6020,0
20250213,162000,1124159990,6020,6020,6020,6020,0
20250213,161900,1124159990,6020,6020,6020,6020,0
20250213,161800,1124159990,6020,6020,6020,6020,0
20250213,161700,1124159990,6020,6020,6020,6020,0
20250213,161600,1124159990,6020,6020,6020,6020,0
20250213,161500,1124159990,6020,6020,6020,6020,0
20250213,161400,1124159990,6020,6020,6020,6020,0
20250213,161300,1124159990,6020,6020,6020,6020,0
20250213,161200,1124159990,6020,6020,6020,6020,0
20250213,161100,1124159990,6020,6020,6020,6020,0
20250213,161000,1124159990,6020,6020,6020,6020,0
20250213,160900,1124159990,6020,6020,6020,6020,0
20250213,160800,1124159990,6020,6020,6020,6020,0
20250213,160700,1124159990,6020,6020,6020,6020,0
20250213,160600,1124159990,6020,6020,6020,6020,0
20250213,160500,1124159990,6020,6020,6020,6020,0
20250213,160400,1124159990,6020,6020,6020,6020,0
20250213,160300,1124159990,6020,6020,6020,6020,0
20250213,160200,1124159990,6020,6020,6020,6020,15259
20250213,160100,1124159990,6020,6020,6020,6020,0
20250213,160000,1124159990,6020,6020,6020,6020,0
20250213,155900,1124159990,6020,6020,6020,6020,0
20250213,155800,1124159990,6020,6020,6020,6020,0
20250213,155700,1124159990,6020,6020,6020,6020,0
20250213,155600,1124159990,6020,6020,6020,6020,0
20250213,155500,1124159990,6020,6020,6020,6020,0
20250213,155400,1124159990,6020,6020,6020,6020,0
20250213,155300,1124159990,6020,6020,6020,6020,0
20250213,155200,1124159990,6020,6020,6020,6020,0
20250213,155100,1124159990,6020,6020,6020,6020,0
20250213,155000,1124159990,6020,6020,6020,6020,0
20250213,154900,1124159990,6020,6020,6020,6020,0
20250213,154800,1124159990,6020,6020,6020,6020,0
20250213,154700,1124159990,6020,6020,6020,6020,0
20250213,154600,1124159990,6020,6020,6020,6020,0
20250213,154500,1124159990,6020,6020,6020,6020,0
20250213,154400,1124159990,6020,6020,6020,6020,0
20250213,154300,1124159990,6020,6020,6020,6020,0
20250213,154200,1124159990,6020,6020,6020,6020,0
20250213,154100,1124159990,6020,6020,6020,6020,0
20250213,154000,1124159990,6020,6020,6020,6020,0
20250213,153900,1124159990,6020,6020,6020,6020,0
20250213,153800,1124159990,6020,6020,6020,6020,0
20250213,153700,1124159990,6020,6020,6020,6020,0
20250213,153600,1124159990,6020,6020,6020,6020,0
20250213,153500,1124159990,6020,6020,6020,6020,0
20250213,153400,1124159990,6020,6020,6020,6020,0
20250213,153300,1124159990,6020,6020,6020,6020,0
20250213,153200,1124159990,6020,6020,6020,6020,15259
20250213,153100,1124159990,6020,6020,6020,6020,0
20250213,153000,1124159990,6020,6020,6020,6020,15259
20250213,152900,1032300810,6000,6000,6000,6000,0
20250213,152800,1032300810,6000,6000,6000,6000,0
20250213,152700,1032300810,6000,6000,6000,6000,0
20250213,152600,1032300810,6000,6000,6000,6000,0
20250213,152500,1032300810,6000,6000,6000,6000,0
20250213,152400,1032300810,6000,6000,6000,6000,0
20250213,152300,1032300810,6000,6000,6000,6000,0
20250213,152200,1032300810,6000,6000,6000,6000,0
20250213,152100,1032300810,6000,6000,6000,6000,0
20250213,152000,1032300810,6000,6000,6000,6000,0
20250213,151900,1032300810,6000,6020,6020,6000,237
20250213,151800,1030878180,6020,6010,6020,6000,248
20250213,151700,1029388240,6010,6010,6010,6000,74
20250213,151600,1028944120,6000,6010,6010,6000,65
20250213,151500,1028553490,6010,6010,6010,6010,14
20250213,151400,1028469350,6020,6020,6020,6000,200
20250213,151300,1027268870,6020,6000,6020,6000,233
20250213,151200,1025869240,6000,5990,6020,5990,212
20250213,151100,1024599180,5990,6020,6020,5990,2103
20250213,151000,1011983540,6010,6010,6020,6010,1328
20250213,150900,1003992380,6020,6020,6020,6010,103
20250213,150800,1003373320,6020,6020,6020,6020,53
20250213,150700,1003054260,6020,6020,6020,6020,66
20250213,150600,1002656940,6020,6010,6020,6010,1748
20250213,150500,992141440,6010,6010,6010,6010,130
20250213,150400,991360140,6010,6010,6010,6010,509
20250213,150300,988301050,6020,6020,6020,6020,0
20250213,150200,988301050,6020,6010,6020,6010,529
20250213,150100,985121480,6010,6010,6010,6010,0
20250213,150000,985121480,6010,6000,6010,6000,116
20250213,145900,984424340,6010,6010,6010,6010,71
20250213,145800,983997630,6010,6010,6010,6010,3
20250213,145700,983979600,6010,6010,6010,6000,1733
20250213,145600,973581270,6010,6010,6010,6000,304
20250213,145500,971754240,6030,6030,6030,6030,10
20250213,145400,971693940,6030,6030,6030,6030,0
20250213,145300,971693940,6030,6030,6030,6000,182
20250213,145200,970598280,6020,6020,6020,6000,977
20250213,145100,964716760,6020,6020,6020,6000,485
20250213,145000,961797580,6020,6020,6020,6000,496
20250213,144900,958814660,6020,6020,6020,6020,389
20250213,144800,956472880,6020,6000,6020,6000,505
20250213,144700,953433000,6020,6020,6020,6020,246
20250213,144600,951952080,6020,6020,6020,6010,852
20250213,144500,946828960,6030,6030,6030,6030,423
20250213,144400,944278270,6010,6030,6030,6010,683
20250213,144300,940159800,6030,6010,6030,6000,8147
20250213,144200,891259390,6030,6010,6030,6010,545
20250213,144100,887974100,6010,6000,6030,6000,593
20250213,144000,884402340,6030,6000,6030,6000,511
20250213,143900,881329520,6030,6030,6030,6010,791
20250213,143800,876567790,6010,6030,6030,6010,538
20250213,143700,873327650,6030,6010,6030,6010,288
20250213,143600,871591130,6030,6030,6030,6030,537
20250213,143500,868353020,6030,6020,6030,6020,992
20250213,143400,862378870,6020,6020,6020,6000,325
20250213,143300,860422670,6020,6020,6020,6000,389
20250213,143200,858080930,6020,6030,6030,6020,384
20250213,143100,855767690,6030,6030,6030,6030,328
20250213,143000,853789850,6030,6030,6030,6000,2984
20250213,142900,835869140,6030,6030,6030,6010,423
20250213,142800,833318470,6030,6030,6030,6030,405
20250213,142700,830876320,6030,6030,6030,6020,463
20250213,142600,828084530,6030,6030,6030,6010,342
20250213,142500,826022290,6030,6030,6030,6000,405
20250213,142400,823580170,6030,6020,6030,6020,490
20250213,142300,820628680,6030,6000,6030,6000,409
20250213,142200,818162890,6020,6010,6030,6010,667
20250213,142100,814148070,6030,6020,6030,6020,466
20250213,142000,811338380,6030,6020,6030,6020,720
20250213,141900,807002880,6030,6020,6030,6020,609
20250213,141800,803333810,6030,6030,6030,6020,518
20250213,141700,800210960,6020,6020,6030,6020,1385
20250213,141600,791869710,6020,6040,6040,6020,1669
20250213,141500,781816390,6040,6040,6040,6030,1167
20250213,141400,774777710,6040,6040,6040,6020,332
20250213,141300,772772450,6040,6040,6040,6020,350
20250213,141200,770658470,6040,6030,6050,6030,833
20250213,141100,765629940,6030,6040,6050,6020,3771
20250213,141000,742860730,6030,6030,6030,6010,2293
20250213,140900,729033960,6030,6030,6030,6030,459
20250213,140800,726266190,6030,6030,6030,6030,320
20250213,140700,724336590,6030,6030,6030,6030,328
20250213,140600,722358750,6030,6030,6030,6010,380
20250213,140500,720067700,6030,6030,6030,6000,1305
20250213,140400,712219050,6030,6030,6030,6020,331
20250213,140300,710223220,6040,6000,6040,6000,737
20250213,140200,705782870,6000,6010,6030,6000,7404
20250213,140100,661183240,6000,5990,6000,5980,1001
20250213,140000,655179670,6000,6000,6000,6000,1
20250213,135900,655173670,5990,5990,5990,5980,523
20250213,135800,652041190,5990,5990,5990,5990,248
20250213,135700,650555670,5990,5990,5990,5990,332
20250213,135600,648566990,5990,5990,5990,5990,80
20250213,135500,648087790,5990,5990,5990,5990,190
20250213,135400,646949690,5990,5990,5990,5990,31
20250213,135300,646764000,5990,5990,5990,5990,28
20250213,135200,646596280,5990,5990,5990,5990,0
20250213,135100,646596280,5990,5990,5990,5990,35
20250213,135000,646386630,5990,5990,5990,5990,30
20250213,134900,646206930,5990,5990,5990,5990,33
20250213,134800,646009260,5990,5990,5990,5990,0
20250213,134700,646009260,5990,6000,6000,5990,151
20250213,134600,645104760,5990,5990,5990,5990,756
20250213,134500,640576320,6000,6000,6000,6000,0
20250213,134400,640576320,6000,6000,6000,6000,0
20250213,134300,640576320,6000,6000,6000,6000,8
20250213,134200,640528320,6000,6000,6000,6000,100
20250213,134100,639928320,6000,6000,6000,6000,0
20250213,134000,639928320,6000,6000,6000,6000,121
20250213,133900,639202320,5990,5990,5990,5990,1
20250213,133800,639196330,6000,6000,6000,6000,1
20250213,133700,639190330,5990,5990,5990,5990,410
20250213,133600,636734430,6000,5990,6000,5990,1193
20250213,133500,629577950,5980,5980,5980,5980,0
20250213,133400,629577950,5980,5980,5980,5980,187
20250213,133300,628459690,5980,5980,5980,5980,661
20250213,133200,624506910,5980,5990,5990,5980,165
20250213,133100,623520190,5980,5980,5980,5980,40
20250213,133000,623280990,5990,5990,5990,5990,10
20250213,132900,623221090,5990,5990,5990,5990,10
20250213,132800,623161190,5990,5990,5990,5990,48
20250213,132700,622873670,5980,5980,5980,5980,98
20250213,132600,622287630,5990,5990,5990,5990,1
20250213,132500,622281640,5990,5990,5990,5990,16
20250213,132400,622185800,5990,5990,5990,5990,58
20250213,132300,621838380,5990,5980,5990,5980,74
20250213,132200,621395610,5980,5980,5980,5980,1276
20250213,132100,613765130,5980,5980,5980,5980,1
20250213,132000,613759150,5990,5990,5990,5990,60
20250213,131900,613399750,5990,5970,5990,5970,732
20250213,131800,609018020,5970,5970,5970,5970,2
20250213,131700,609006080,5970,5970,5970,5970,0
20250213,131600,609006080,5970,5970,5980,5960,1372
20250213,131500,600815720,5970,5960,5970,5960,9357
20250213,131400,544955150,5960,5960,5960,5960,23
20250213,131300,544818070,5980,5960,5980,5960,581
20250213,131200,541354690,5970,5970,5970,5970,3225
20250213,131100,522101440,5970,5970,5970,5970,0
20250213,131000,522101440,5970,5990,5990,5970,2
20250213,130900,522089480,5980,5980,5980,5980,554
20250213,130800,518776560,5980,5980,5980,5980,706
20250213,130700,514554680,5980,5980,5980,5980,50
20250213,130600,514255680,5980,5980,5980,5980,33
20250213,130500,514058340,5980,5990,5990,5980,30
20250213,130400,513878930,5980,5980,5980,5980,0
20250213,130300,513878930,5980,5980,5980,5980,52
20250213,130200,513567970,5980,5980,5980,5980,270
20250213,130100,511953370,5980,5980,5980,5980,7
20250213,130000,511911510,5980,5980,5980,5980,0
20250213,125900,511911510,5980,5980,5980,5980,0
20250213,125800,511911510,5980,5980,5980,5980,1
20250213,125700,511905530,5980,5980,5980,5980,0
20250213,125600,511905530,5980,5980,5980,5980,0
20250213,125500,511905530,5980,5980,5980,5980,38
20250213,125400,511678290,5980,5980,5980,5980,0
20250213,125300,511678290,5980,5980,5980,5980,4
20250213,125200,511654370,5980,5980,5980,5980,260
20250213,125100,510099570,6000,6000,6000,6000,0
20250213,125000,510099570,6000,5990,6000,5990,316
20250213,124900,508206720,6000,6000,6000,5990,35
20250213,124800,507997020,6000,5990,6000,5990,36
20250213,124700,507781330,5990,5990,5990,5990,31
20250213,124600,507595640,5990,5990,5990,5990,35
20250213,124500,507385990,5990,5990,5990,5990,31
20250213,124400,507200300,5990,5990,5990,5990,28
20250213,124300,507032580,5990,5990,5990,5990,31
20250213,124200,506846890,5990,5990,5990,5990,29
20250213,124100,506673180,5990,5990,5990,5990,30
20250213,124000,506493480,6000,5990,6000,5990,77
20250213,123900,506031790,5990,5990,5990,5990,211
20250213,123800,504767900,5990,5990,5990,5990,33
20250213,123700,504570230,5990,6000,6000,5990,30
20250213,123600,504390520,6000,6000,6000,6000,0
20250213,123500,504390520,6000,5990,6000,5990,234
20250213,123400,502986860,6010,6010,6010,6010,0
20250213,123300,502986860,6010,6010,6010,6010,0
20250213,123200,502986860,6010,6010,6010,6010,1
20250213,123100,502980850,6010,6010,6010,6010,1
20250213,123000,502974840,6000,6000,6000,6000,73
20250213,122900,502536840,6010,6010,6010,6010,0
20250213,122800,502536840,6010,6010,6010,6010,0
20250213,122700,502536840,6010,6010,6010,6010,0
20250213,122600,502536840,6010,6010,6010,6010,400
20250213,122500,500132840,6000,6000,6000,6000,200
20250213,122400,498932840,6000,6000,6000,6000,1
20250213,122300,498926840,6000,6000,6000,6000,0
20250213,122200,498926840,6000,6000,6000,6000,0
20250213,122100,498926840,6000,6000,6000,6000,13
20250213,122000,498848840,6000,6000,6000,6000,345
20250213,121900,496778840,6000,5990,6000,5990,792
20250213,121800,492030760,5990,5990,5990,5990,33
20250213,121700,491833090,6000,6000,6000,6000,1
20250213,121600,491827090,6000,6000,6000,6000,211
20250213,121500,490561090,6000,6000,6000,6000,180
20250213,121400,489481090,6000,6000,6000,6000,510
20250213,121300,486421090,6010,6010,6010,6010,0
20250213,121200,486421090,6010,6000,6010,6000,471
20250213,121100,483595080,6000,6000,6000,6000,100
20250213,121000,482995080,6000,6000,6000,6000,101
20250213,120900,482389080,6000,6000,6000,6000,0
20250213,120800,482389080,6000,6000,6000,6000,2
20250213,120700,482377080,6000,6000,6000,6000,506
20250213,120600,479341080,6000,6000,6000,6000,500
20250213,120500,476341080,6000,6000,6000,6000,0
20250213,120400,476341080,6000,6000,6000,6000,88
20250213,120300,475813080,5990,5980,5990,5980,535
20250213,120200,472608470,5980,5980,5980,5980,0
20250213,120100,472608470,5980,5980,5980,5980,1000
20250213,120000,466628470,5990,5990,5990,5990,0
20250213,115900,466628470,5990,5980,5990,5980,1290
20250213,115800,458905710,5970,5970,5970,5970,33
20250213,115700,458708700,5970,5970,5970,5970,0
20250213,115600,458708700,5970,5970,5970,5970,140
20250213,115500,457872900,5970,5970,5970,5970,39
20250213,115400,457640070,5970,5970,5970,5970,32
20250213,115300,457449030,5970,5970,5970,5970,0
20250213,115200,457449030,5970,5970,5970,5970,34
20250213,115100,457246050,5970,5970,5970,5970,73
20250213,115000,456810240,5970,5970,5970,5970,28
20250213,114900,456643080,5970,5970,5970,5970,0
20250213,114800,456643080,5970,5980,5980,5970,31
20250213,114700,456457990,5970,5970,5970,5970,30
20250213,114600,456278890,5980,5970,5980,5970,130
20250213,114500,455501790,5970,5970,5970,5970,0
20250213,114400,455501790,5970,5970,5970,5970,48
20250213,114300,455215230,5970,5970,5970,5970,32
20250213,114200,455024190,5970,5970,5970,5970,62
20250213,114100,454654050,5970,5970,5970,5970,0
20250213,114000,454654050,5970,5970,5970,5970,30
20250213,113900,454474950,5970,5970,5970,5970,30
20250213,113800,454295850,5970,5970,5970,5970,558
20250213,113700,450964590,5970,5970,5970,5970,30
20250213,113600,450785490,5970,5970,5970,5970,212
20250213,113500,449519850,5970,5970,5970,5970,30
20250213,113400,449340750,5970,5970,5970,5970,29
20250213,113300,449167620,5980,5980,5980,5980,0
20250213,113200,449167620,5980,5970,5980,5970,1037
20250213,113100,442976680,5980,5980,5980,5980,567
20250213,113000,439586020,5980,5980,5980,5980,0
20250213,112900,439586020,5980,5980,5980,5980,0
20250213,112800,439586020,5980,5980,5980,5980,346
20250213,112700,437516940,5980,5980,5980,5980,148
20250213,112600,436631900,5990,5990,5990,5990,0
20250213,112500,436631900,5990,5970,5990,5970,79
20250213,112400,436159890,5980,5980,5980,5980,100
20250213,112300,435561890,5980,5980,5980,5980,10
20250213,112200,435502090,5980,5980,5980,5980,40
20250213,112100,435262890,5980,5980,5980,5980,12
20250213,112000,435191130,5980,5980,5980,5980,0
20250213,111900,435191130,5980,5980,5980,5980,0
20250213,111800,435191130,5980,5980,5980,5980,0
20250213,111700,435191130,5980,5980,5980,5980,236
20250213,111600,433779850,5980,5980,5980,5980,1303
20250213,111500,425987910,5980,5980,5980,5980,153
20250213,111400,425072970,5990,5990,5990,5990,0
20250213,111300,425072970,5990,5980,5990,5980,1035
20250213,111200,418883660,5980,5980,5980,5980,32
20250213,111100,418692300,5980,5980,5980,5980,39
20250213,111000,418459080,5980,5990,5990,5980,201
20250213,110900,417256460,5990,5990,5990,5990,31
20250213,110800,417070770,5990,5990,5990,5990,146
20250213,110700,416196230,5990,5990,5990,5990,0
20250213,110600,416196230,5990,5990,5990,5990,267
20250213,110500,414596900,6000,6000,6000,6000,0
20250213,110400,414596900,6000,6000,6000,6000,32
20250213,110300,414404900,6000,6000,6000,6000,0
20250213,110200,414404900,6000,6010,6010,6000,72
20250213,110100,413972890,6000,6000,6000,6000,0
20250213,110000,413972890,6000,6000,6000,6000,0
20250213,105900,413972890,6000,6000,6010,6000,63
20250213,105800,413594880,6000,6000,6000,6000,700
20250213,105700,409394880,6000,6000,6000,6000,50
20250213,105600,409094880,6000,5990,6000,5990,603
20250213,105500,405477070,5980,5980,5980,5980,26
20250213,105400,405321590,6000,6000,6000,6000,501
20250213,105300,402315590,5990,5980,5990,5980,265
20250213,105200,400728440,5980,5980,5980,5980,0
20250213,105100,400728440,5980,5980,5980,5980,400
20250213,105000,398336440,5990,5990,5990,5990,52
20250213,104900,398024960,5990,5990,5990,5990,0
20250213,104800,398024960,5990,5990,5990,5990,42
20250213,104700,397773380,5980,5980,5980,5980,0
20250213,104600,397773380,5980,5970,5980,5970,350
20250213,104500,395682590,5970,5970,5970,5970,1
20250213,104400,395676620,5990,5980,5990,5970,170
20250213,104300,394659920,6000,6000,6000,6000,0
20250213,104200,394659920,6000,6000,6000,6000,0
20250213,104100,394659920,6000,6000,6000,6000,0
20250213,104000,394659920,6000,6000,6000,6000,1
20250213,103900,394653920,5990,5990,5990,5980,2517
20250213,103800,379593560,5990,5990,5990,5990,0
20250213,103700,379593560,5990,5980,6000,5980,79
20250213,103600,379120710,5980,6000,6010,5980,10385
20250213,103500,316818830,6000,6010,6010,6000,151
20250213,103400,315912720,6010,6010,6010,6010,20
20250213,103300,315792520,6010,6020,6020,6010,1100
20250213,103200,309180520,6020,6020,6020,6020,50
20250213,103100,308879520,6020,6020,6020,6020,0
20250213,103000,308879520,6020,6020,6020,6020,50
20250213,102900,308578520,6030,6020,6030,6020,1647
20250213,102800,298654940,6020,6010,6020,6000,95
20250213,102700,298084270,6000,6000,6000,6000,580
20250213,102600,294604270,6000,6000,6000,6000,10
20250213,102500,294544270,6000,6000,6000,6000,0
20250213,102400,294544270,6000,6000,6000,6000,499
20250213,102300,291550270,6020,6020,6020,6020,522
20250213,102200,288407830,6030,6030,6030,6030,2
20250213,102100,288395770,6030,6030,6030,6030,0
20250213,102000,288395770,6030,6030,6030,6030,1
20250213,101900,288389740,6030,6020,6030,6010,1326
20250213,101800,280417260,6010,6020,6020,6010,26
20250213,101700,280260990,6030,6030,6030,6030,5
20250213,101600,280230840,6030,6010,6030,6010,754
20250213,101500,275686160,6010,6010,6010,6010,0
20250213,101400,275686160,6010,6010,6010,6010,4
20250213,101300,275662120,6020,6020,6020,6020,190
20250213,101200,274518320,6030,6030,6030,6030,101
20250213,101100,273909290,6030,6030,6040,6030,173
20250213,101000,272866000,6030,6030,6040,6030,719
20250213,100900,268530420,6000,6030,6030,6000,2037
20250213,100800,256284880,6040,6040,6040,6040,415
20250213,100700,253778280,6050,6030,6050,6030,872
20250213,100600,248511000,6020,6030,6030,6020,530
20250213,100500,245320300,6020,6030,6040,6020,14
20250213,100400,245235880,6030,6030,6040,6030,1379
20250213,100300,236920500,6020,6030,6030,6020,576
20250213,100200,233452460,6020,6020,6020,6020,35
20250213,100100,233241760,6020,6010,6020,6010,46
20250213,100000,232965100,6020,6020,6020,6020,160
20250213,095900,232001900,6020,6020,6020,6020,0
20250213,095800,232001900,6020,6020,6030,6020,1014
20250213,095700,225897490,6030,6030,6030,6030,419
20250213,095600,223370920,6030,6020,6030,6020,79
20250213,095500,222895250,6020,6010,6020,6010,852
20250213,095400,217766230,6010,6020,6020,6010,1458
20250213,095300,208997760,6020,6020,6020,6020,270
20250213,095200,207372360,6030,6020,6030,6020,70
20250213,095100,206950760,6040,6020,6040,6020,11
20250213,095000,206884520,6040,6040,6040,6040,10
20250213,094900,206824120,6040,6040,6040,6040,200
20250213,094800,205616120,6040,6040,6040,6030,617
20250213,094700,201891610,6040,6030,6040,6030,1103
20250213,094600,195240120,6030,6000,6030,6000,321
20250213,094500,193306090,6020,6020,6020,6020,980
20250213,094400,187406490,6000,6000,6020,6000,4312
20250213,094300,161510070,6000,5990,6000,5990,2199
20250213,094200,148335080,5970,5970,5970,5970,0
20250213,094100,148335080,5970,5970,5970,5970,1027
20250213,094000,142203890,5970,5970,5980,5970,523
20250213,093900,139079110,5970,5970,5970,5970,25
20250213,093800,138929860,6000,6000,6000,6000,0
20250213,093700,138929860,6000,6000,6000,6000,1
20250213,093600,138923860,6000,6000,6000,5970,313
20250213,093500,137054860,6000,6010,6010,6000,76
20250213,093400,136598790,6010,6010,6010,6010,862
20250213,093300,131418170,6010,5980,6010,5980,102
20250213,093200,130805180,5970,5990,6000,5970,2799
20250213,093100,114017260,5990,5980,5990,5980,379
20250213,093000,111747150,5960,5960,5960,5960,0
20250213,092900,111747150,5960,5960,5960,5960,2986
20250213,092800,93950590,5960,5970,5980,5960,1557
20250213,092700,84651240,5960,5960,5960,5960,1
20250213,092600,84645280,5970,5970,5970,5970,750
20250213,092500,80167780,5970,5970,5970,5970,43
20250213,092400,79911070,5980,5980,5980,5970,502
20250213,092300,76914110,5970,5970,5970,5970,100
20250213,092200,76317110,5970,5960,5970,5960,910
20250213,092100,70886350,5960,5970,5980,5960,950
20250213,092000,65219840,5960,5960,5960,5960,100
20250213,091900,64623840,5980,5970,5980,5960,301
20250213,091800,62827860,5970,5970,5970,5960,277
20250213,091700,61174440,5970,5970,5970,5970,560
20250213,091600,57831240,5970,5970,5970,5970,0
20250213,091500,57831240,5970,5970,5970,5970,10
20250213,091400,57771540,5990,5980,5990,5970,2363
20250213,091300,43632100,5960,5970,5980,5960,246
20250213,091200,42163740,5980,5980,5980,5980,475
20250213,091100,39323240,5980,5980,5980,5980,1
20250213,091000,39317260,5970,5970,5970,5970,0
20250213,090900,39317260,5970,5970,5970,5960,1550
20250213,090800,30063780,5970,5960,5970,5960,1329
20250213,090700,22131840,5970,5970,5980,5970,909
20250213,090600,16701910,5970,5950,5970,5950,1230
20250213,090500,9376630,5940,5940,5940,5930,691
20250213,090400,5273000,5930,5930,5930,5930,40
20250213,090300,5035800,5940,5940,5940,5940,98
20250213,090200,4453680,5930,5940,5940,5930,184
20250213,090100,3360750,5940,5930,5940,5930,271
20250213,090000,1753020,5930,5900,5930,5900,279
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 190200 1124159990 6020 6020 6020 6020 15259
3 20250213 190100 1124159990 6020 6020 6020 6020 0
4 20250213 190000 1124159990 6020 6020 6020 6020 0
5 20250213 185900 1124159990 6020 6020 6020 6020 0
6 20250213 185800 1124159990 6020 6020 6020 6020 0
7 20250213 185700 1124159990 6020 6020 6020 6020 0
8 20250213 185600 1124159990 6020 6020 6020 6020 0
9 20250213 185500 1124159990 6020 6020 6020 6020 0
10 20250213 185400 1124159990 6020 6020 6020 6020 0
11 20250213 185300 1124159990 6020 6020 6020 6020 0
12 20250213 185200 1124159990 6020 6020 6020 6020 0
13 20250213 185100 1124159990 6020 6020 6020 6020 0
14 20250213 185000 1124159990 6020 6020 6020 6020 0
15 20250213 184900 1124159990 6020 6020 6020 6020 0
16 20250213 184800 1124159990 6020 6020 6020 6020 0
17 20250213 184700 1124159990 6020 6020 6020 6020 0
18 20250213 184600 1124159990 6020 6020 6020 6020 0
19 20250213 184500 1124159990 6020 6020 6020 6020 0
20 20250213 184400 1124159990 6020 6020 6020 6020 0
21 20250213 184300 1124159990 6020 6020 6020 6020 0
22 20250213 184200 1124159990 6020 6020 6020 6020 0
23 20250213 184100 1124159990 6020 6020 6020 6020 0
24 20250213 184000 1124159990 6020 6020 6020 6020 0
25 20250213 183900 1124159990 6020 6020 6020 6020 0
26 20250213 183800 1124159990 6020 6020 6020 6020 0
27 20250213 183700 1124159990 6020 6020 6020 6020 0
28 20250213 183600 1124159990 6020 6020 6020 6020 0
29 20250213 183500 1124159990 6020 6020 6020 6020 0
30 20250213 183400 1124159990 6020 6020 6020 6020 0
31 20250213 183300 1124159990 6020 6020 6020 6020 0
32 20250213 183200 1124159990 6020 6020 6020 6020 15259
33 20250213 183100 1124159990 6020 6020 6020 6020 0
34 20250213 183000 1124159990 6020 6020 6020 6020 0
35 20250213 182900 1124159990 6020 6020 6020 6020 0
36 20250213 182800 1124159990 6020 6020 6020 6020 0
37 20250213 182700 1124159990 6020 6020 6020 6020 0
38 20250213 182600 1124159990 6020 6020 6020 6020 0
39 20250213 182500 1124159990 6020 6020 6020 6020 0
40 20250213 182400 1124159990 6020 6020 6020 6020 0
41 20250213 182300 1124159990 6020 6020 6020 6020 0
42 20250213 182200 1124159990 6020 6020 6020 6020 0
43 20250213 182100 1124159990 6020 6020 6020 6020 0
44 20250213 182000 1124159990 6020 6020 6020 6020 0
45 20250213 181900 1124159990 6020 6020 6020 6020 0
46 20250213 181800 1124159990 6020 6020 6020 6020 0
47 20250213 181700 1124159990 6020 6020 6020 6020 0
48 20250213 181600 1124159990 6020 6020 6020 6020 0
49 20250213 181500 1124159990 6020 6020 6020 6020 0
50 20250213 181400 1124159990 6020 6020 6020 6020 0
51 20250213 181300 1124159990 6020 6020 6020 6020 0
52 20250213 181200 1124159990 6020 6020 6020 6020 0
53 20250213 181100 1124159990 6020 6020 6020 6020 0
54 20250213 181000 1124159990 6020 6020 6020 6020 0
55 20250213 180900 1124159990 6020 6020 6020 6020 0
56 20250213 180800 1124159990 6020 6020 6020 6020 0
57 20250213 180700 1124159990 6020 6020 6020 6020 0
58 20250213 180600 1124159990 6020 6020 6020 6020 0
59 20250213 180500 1124159990 6020 6020 6020 6020 0
60 20250213 180400 1124159990 6020 6020 6020 6020 0
61 20250213 180300 1124159990 6020 6020 6020 6020 0
62 20250213 180200 1124159990 6020 6020 6020 6020 15259
63 20250213 180100 1124159990 6020 6020 6020 6020 0
64 20250213 180000 1124159990 6020 6020 6020 6020 0
65 20250213 175900 1124159990 6020 6020 6020 6020 0
66 20250213 175800 1124159990 6020 6020 6020 6020 0
67 20250213 175700 1124159990 6020 6020 6020 6020 0
68 20250213 175600 1124159990 6020 6020 6020 6020 0
69 20250213 175500 1124159990 6020 6020 6020 6020 0
70 20250213 175400 1124159990 6020 6020 6020 6020 0
71 20250213 175300 1124159990 6020 6020 6020 6020 0
72 20250213 175200 1124159990 6020 6020 6020 6020 0
73 20250213 175100 1124159990 6020 6020 6020 6020 0
74 20250213 175000 1124159990 6020 6020 6020 6020 0
75 20250213 174900 1124159990 6020 6020 6020 6020 0
76 20250213 174800 1124159990 6020 6020 6020 6020 0
77 20250213 174700 1124159990 6020 6020 6020 6020 0
78 20250213 174600 1124159990 6020 6020 6020 6020 0
79 20250213 174500 1124159990 6020 6020 6020 6020 0
80 20250213 174400 1124159990 6020 6020 6020 6020 0
81 20250213 174300 1124159990 6020 6020 6020 6020 0
82 20250213 174200 1124159990 6020 6020 6020 6020 0
83 20250213 174100 1124159990 6020 6020 6020 6020 0
84 20250213 174000 1124159990 6020 6020 6020 6020 0
85 20250213 173900 1124159990 6020 6020 6020 6020 0
86 20250213 173800 1124159990 6020 6020 6020 6020 0
87 20250213 173700 1124159990 6020 6020 6020 6020 0
88 20250213 173600 1124159990 6020 6020 6020 6020 0
89 20250213 173500 1124159990 6020 6020 6020 6020 0
90 20250213 173400 1124159990 6020 6020 6020 6020 0
91 20250213 173300 1124159990 6020 6020 6020 6020 0
92 20250213 173200 1124159990 6020 6020 6020 6020 15259
93 20250213 173100 1124159990 6020 6020 6020 6020 0
94 20250213 173000 1124159990 6020 6020 6020 6020 0
95 20250213 172900 1124159990 6020 6020 6020 6020 0
96 20250213 172800 1124159990 6020 6020 6020 6020 0
97 20250213 172700 1124159990 6020 6020 6020 6020 0
98 20250213 172600 1124159990 6020 6020 6020 6020 0
99 20250213 172500 1124159990 6020 6020 6020 6020 0
100 20250213 172400 1124159990 6020 6020 6020 6020 0
101 20250213 172300 1124159990 6020 6020 6020 6020 0
102 20250213 172200 1124159990 6020 6020 6020 6020 0
103 20250213 172100 1124159990 6020 6020 6020 6020 0
104 20250213 172000 1124159990 6020 6020 6020 6020 0
105 20250213 171900 1124159990 6020 6020 6020 6020 0
106 20250213 171800 1124159990 6020 6020 6020 6020 0
107 20250213 171700 1124159990 6020 6020 6020 6020 0
108 20250213 171600 1124159990 6020 6020 6020 6020 0
109 20250213 171500 1124159990 6020 6020 6020 6020 0
110 20250213 171400 1124159990 6020 6020 6020 6020 0
111 20250213 171300 1124159990 6020 6020 6020 6020 0
112 20250213 171200 1124159990 6020 6020 6020 6020 0
113 20250213 171100 1124159990 6020 6020 6020 6020 0
114 20250213 171000 1124159990 6020 6020 6020 6020 0
115 20250213 170900 1124159990 6020 6020 6020 6020 0
116 20250213 170800 1124159990 6020 6020 6020 6020 0
117 20250213 170700 1124159990 6020 6020 6020 6020 0
118 20250213 170600 1124159990 6020 6020 6020 6020 0
119 20250213 170500 1124159990 6020 6020 6020 6020 0
120 20250213 170400 1124159990 6020 6020 6020 6020 0
121 20250213 170300 1124159990 6020 6020 6020 6020 0
122 20250213 170200 1124159990 6020 6020 6020 6020 15259
123 20250213 170100 1124159990 6020 6020 6020 6020 0
124 20250213 170000 1124159990 6020 6020 6020 6020 0
125 20250213 165900 1124159990 6020 6020 6020 6020 0
126 20250213 165800 1124159990 6020 6020 6020 6020 0
127 20250213 165700 1124159990 6020 6020 6020 6020 0
128 20250213 165600 1124159990 6020 6020 6020 6020 0
129 20250213 165500 1124159990 6020 6020 6020 6020 0
130 20250213 165400 1124159990 6020 6020 6020 6020 0
131 20250213 165300 1124159990 6020 6020 6020 6020 0
132 20250213 165200 1124159990 6020 6020 6020 6020 0
133 20250213 165100 1124159990 6020 6020 6020 6020 0
134 20250213 165000 1124159990 6020 6020 6020 6020 0
135 20250213 164900 1124159990 6020 6020 6020 6020 0
136 20250213 164800 1124159990 6020 6020 6020 6020 0
137 20250213 164700 1124159990 6020 6020 6020 6020 0
138 20250213 164600 1124159990 6020 6020 6020 6020 0
139 20250213 164500 1124159990 6020 6020 6020 6020 0
140 20250213 164400 1124159990 6020 6020 6020 6020 0
141 20250213 164300 1124159990 6020 6020 6020 6020 0
142 20250213 164200 1124159990 6020 6020 6020 6020 0
143 20250213 164100 1124159990 6020 6020 6020 6020 0
144 20250213 164000 1124159990 6020 6020 6020 6020 0
145 20250213 163900 1124159990 6020 6020 6020 6020 0
146 20250213 163800 1124159990 6020 6020 6020 6020 0
147 20250213 163700 1124159990 6020 6020 6020 6020 0
148 20250213 163600 1124159990 6020 6020 6020 6020 0
149 20250213 163500 1124159990 6020 6020 6020 6020 0
150 20250213 163400 1124159990 6020 6020 6020 6020 0
151 20250213 163300 1124159990 6020 6020 6020 6020 0
152 20250213 163200 1124159990 6020 6020 6020 6020 15259
153 20250213 163100 1124159990 6020 6020 6020 6020 0
154 20250213 163000 1124159990 6020 6020 6020 6020 0
155 20250213 162900 1124159990 6020 6020 6020 6020 0
156 20250213 162800 1124159990 6020 6020 6020 6020 0
157 20250213 162700 1124159990 6020 6020 6020 6020 0
158 20250213 162600 1124159990 6020 6020 6020 6020 0
159 20250213 162500 1124159990 6020 6020 6020 6020 0
160 20250213 162400 1124159990 6020 6020 6020 6020 0
161 20250213 162300 1124159990 6020 6020 6020 6020 0
162 20250213 162200 1124159990 6020 6020 6020 6020 0
163 20250213 162100 1124159990 6020 6020 6020 6020 0
164 20250213 162000 1124159990 6020 6020 6020 6020 0
165 20250213 161900 1124159990 6020 6020 6020 6020 0
166 20250213 161800 1124159990 6020 6020 6020 6020 0
167 20250213 161700 1124159990 6020 6020 6020 6020 0
168 20250213 161600 1124159990 6020 6020 6020 6020 0
169 20250213 161500 1124159990 6020 6020 6020 6020 0
170 20250213 161400 1124159990 6020 6020 6020 6020 0
171 20250213 161300 1124159990 6020 6020 6020 6020 0
172 20250213 161200 1124159990 6020 6020 6020 6020 0
173 20250213 161100 1124159990 6020 6020 6020 6020 0
174 20250213 161000 1124159990 6020 6020 6020 6020 0
175 20250213 160900 1124159990 6020 6020 6020 6020 0
176 20250213 160800 1124159990 6020 6020 6020 6020 0
177 20250213 160700 1124159990 6020 6020 6020 6020 0
178 20250213 160600 1124159990 6020 6020 6020 6020 0
179 20250213 160500 1124159990 6020 6020 6020 6020 0
180 20250213 160400 1124159990 6020 6020 6020 6020 0
181 20250213 160300 1124159990 6020 6020 6020 6020 0
182 20250213 160200 1124159990 6020 6020 6020 6020 15259
183 20250213 160100 1124159990 6020 6020 6020 6020 0
184 20250213 160000 1124159990 6020 6020 6020 6020 0
185 20250213 155900 1124159990 6020 6020 6020 6020 0
186 20250213 155800 1124159990 6020 6020 6020 6020 0
187 20250213 155700 1124159990 6020 6020 6020 6020 0
188 20250213 155600 1124159990 6020 6020 6020 6020 0
189 20250213 155500 1124159990 6020 6020 6020 6020 0
190 20250213 155400 1124159990 6020 6020 6020 6020 0
191 20250213 155300 1124159990 6020 6020 6020 6020 0
192 20250213 155200 1124159990 6020 6020 6020 6020 0
193 20250213 155100 1124159990 6020 6020 6020 6020 0
194 20250213 155000 1124159990 6020 6020 6020 6020 0
195 20250213 154900 1124159990 6020 6020 6020 6020 0
196 20250213 154800 1124159990 6020 6020 6020 6020 0
197 20250213 154700 1124159990 6020 6020 6020 6020 0
198 20250213 154600 1124159990 6020 6020 6020 6020 0
199 20250213 154500 1124159990 6020 6020 6020 6020 0
200 20250213 154400 1124159990 6020 6020 6020 6020 0
201 20250213 154300 1124159990 6020 6020 6020 6020 0
202 20250213 154200 1124159990 6020 6020 6020 6020 0
203 20250213 154100 1124159990 6020 6020 6020 6020 0
204 20250213 154000 1124159990 6020 6020 6020 6020 0
205 20250213 153900 1124159990 6020 6020 6020 6020 0
206 20250213 153800 1124159990 6020 6020 6020 6020 0
207 20250213 153700 1124159990 6020 6020 6020 6020 0
208 20250213 153600 1124159990 6020 6020 6020 6020 0
209 20250213 153500 1124159990 6020 6020 6020 6020 0
210 20250213 153400 1124159990 6020 6020 6020 6020 0
211 20250213 153300 1124159990 6020 6020 6020 6020 0
212 20250213 153200 1124159990 6020 6020 6020 6020 15259
213 20250213 153100 1124159990 6020 6020 6020 6020 0
214 20250213 153000 1124159990 6020 6020 6020 6020 15259
215 20250213 152900 1032300810 6000 6000 6000 6000 0
216 20250213 152800 1032300810 6000 6000 6000 6000 0
217 20250213 152700 1032300810 6000 6000 6000 6000 0
218 20250213 152600 1032300810 6000 6000 6000 6000 0
219 20250213 152500 1032300810 6000 6000 6000 6000 0
220 20250213 152400 1032300810 6000 6000 6000 6000 0
221 20250213 152300 1032300810 6000 6000 6000 6000 0
222 20250213 152200 1032300810 6000 6000 6000 6000 0
223 20250213 152100 1032300810 6000 6000 6000 6000 0
224 20250213 152000 1032300810 6000 6000 6000 6000 0
225 20250213 151900 1032300810 6000 6020 6020 6000 237
226 20250213 151800 1030878180 6020 6010 6020 6000 248
227 20250213 151700 1029388240 6010 6010 6010 6000 74
228 20250213 151600 1028944120 6000 6010 6010 6000 65
229 20250213 151500 1028553490 6010 6010 6010 6010 14
230 20250213 151400 1028469350 6020 6020 6020 6000 200
231 20250213 151300 1027268870 6020 6000 6020 6000 233
232 20250213 151200 1025869240 6000 5990 6020 5990 212
233 20250213 151100 1024599180 5990 6020 6020 5990 2103
234 20250213 151000 1011983540 6010 6010 6020 6010 1328
235 20250213 150900 1003992380 6020 6020 6020 6010 103
236 20250213 150800 1003373320 6020 6020 6020 6020 53
237 20250213 150700 1003054260 6020 6020 6020 6020 66
238 20250213 150600 1002656940 6020 6010 6020 6010 1748
239 20250213 150500 992141440 6010 6010 6010 6010 130
240 20250213 150400 991360140 6010 6010 6010 6010 509
241 20250213 150300 988301050 6020 6020 6020 6020 0
242 20250213 150200 988301050 6020 6010 6020 6010 529
243 20250213 150100 985121480 6010 6010 6010 6010 0
244 20250213 150000 985121480 6010 6000 6010 6000 116
245 20250213 145900 984424340 6010 6010 6010 6010 71
246 20250213 145800 983997630 6010 6010 6010 6010 3
247 20250213 145700 983979600 6010 6010 6010 6000 1733
248 20250213 145600 973581270 6010 6010 6010 6000 304
249 20250213 145500 971754240 6030 6030 6030 6030 10
250 20250213 145400 971693940 6030 6030 6030 6030 0
251 20250213 145300 971693940 6030 6030 6030 6000 182
252 20250213 145200 970598280 6020 6020 6020 6000 977
253 20250213 145100 964716760 6020 6020 6020 6000 485
254 20250213 145000 961797580 6020 6020 6020 6000 496
255 20250213 144900 958814660 6020 6020 6020 6020 389
256 20250213 144800 956472880 6020 6000 6020 6000 505
257 20250213 144700 953433000 6020 6020 6020 6020 246
258 20250213 144600 951952080 6020 6020 6020 6010 852
259 20250213 144500 946828960 6030 6030 6030 6030 423
260 20250213 144400 944278270 6010 6030 6030 6010 683
261 20250213 144300 940159800 6030 6010 6030 6000 8147
262 20250213 144200 891259390 6030 6010 6030 6010 545
263 20250213 144100 887974100 6010 6000 6030 6000 593
264 20250213 144000 884402340 6030 6000 6030 6000 511
265 20250213 143900 881329520 6030 6030 6030 6010 791
266 20250213 143800 876567790 6010 6030 6030 6010 538
267 20250213 143700 873327650 6030 6010 6030 6010 288
268 20250213 143600 871591130 6030 6030 6030 6030 537
269 20250213 143500 868353020 6030 6020 6030 6020 992
270 20250213 143400 862378870 6020 6020 6020 6000 325
271 20250213 143300 860422670 6020 6020 6020 6000 389
272 20250213 143200 858080930 6020 6030 6030 6020 384
273 20250213 143100 855767690 6030 6030 6030 6030 328
274 20250213 143000 853789850 6030 6030 6030 6000 2984
275 20250213 142900 835869140 6030 6030 6030 6010 423
276 20250213 142800 833318470 6030 6030 6030 6030 405
277 20250213 142700 830876320 6030 6030 6030 6020 463
278 20250213 142600 828084530 6030 6030 6030 6010 342
279 20250213 142500 826022290 6030 6030 6030 6000 405
280 20250213 142400 823580170 6030 6020 6030 6020 490
281 20250213 142300 820628680 6030 6000 6030 6000 409
282 20250213 142200 818162890 6020 6010 6030 6010 667
283 20250213 142100 814148070 6030 6020 6030 6020 466
284 20250213 142000 811338380 6030 6020 6030 6020 720
285 20250213 141900 807002880 6030 6020 6030 6020 609
286 20250213 141800 803333810 6030 6030 6030 6020 518
287 20250213 141700 800210960 6020 6020 6030 6020 1385
288 20250213 141600 791869710 6020 6040 6040 6020 1669
289 20250213 141500 781816390 6040 6040 6040 6030 1167
290 20250213 141400 774777710 6040 6040 6040 6020 332
291 20250213 141300 772772450 6040 6040 6040 6020 350
292 20250213 141200 770658470 6040 6030 6050 6030 833
293 20250213 141100 765629940 6030 6040 6050 6020 3771
294 20250213 141000 742860730 6030 6030 6030 6010 2293
295 20250213 140900 729033960 6030 6030 6030 6030 459
296 20250213 140800 726266190 6030 6030 6030 6030 320
297 20250213 140700 724336590 6030 6030 6030 6030 328
298 20250213 140600 722358750 6030 6030 6030 6010 380
299 20250213 140500 720067700 6030 6030 6030 6000 1305
300 20250213 140400 712219050 6030 6030 6030 6020 331
301 20250213 140300 710223220 6040 6000 6040 6000 737
302 20250213 140200 705782870 6000 6010 6030 6000 7404
303 20250213 140100 661183240 6000 5990 6000 5980 1001
304 20250213 140000 655179670 6000 6000 6000 6000 1
305 20250213 135900 655173670 5990 5990 5990 5980 523
306 20250213 135800 652041190 5990 5990 5990 5990 248
307 20250213 135700 650555670 5990 5990 5990 5990 332
308 20250213 135600 648566990 5990 5990 5990 5990 80
309 20250213 135500 648087790 5990 5990 5990 5990 190
310 20250213 135400 646949690 5990 5990 5990 5990 31
311 20250213 135300 646764000 5990 5990 5990 5990 28
312 20250213 135200 646596280 5990 5990 5990 5990 0
313 20250213 135100 646596280 5990 5990 5990 5990 35
314 20250213 135000 646386630 5990 5990 5990 5990 30
315 20250213 134900 646206930 5990 5990 5990 5990 33
316 20250213 134800 646009260 5990 5990 5990 5990 0
317 20250213 134700 646009260 5990 6000 6000 5990 151
318 20250213 134600 645104760 5990 5990 5990 5990 756
319 20250213 134500 640576320 6000 6000 6000 6000 0
320 20250213 134400 640576320 6000 6000 6000 6000 0
321 20250213 134300 640576320 6000 6000 6000 6000 8
322 20250213 134200 640528320 6000 6000 6000 6000 100
323 20250213 134100 639928320 6000 6000 6000 6000 0
324 20250213 134000 639928320 6000 6000 6000 6000 121
325 20250213 133900 639202320 5990 5990 5990 5990 1
326 20250213 133800 639196330 6000 6000 6000 6000 1
327 20250213 133700 639190330 5990 5990 5990 5990 410
328 20250213 133600 636734430 6000 5990 6000 5990 1193
329 20250213 133500 629577950 5980 5980 5980 5980 0
330 20250213 133400 629577950 5980 5980 5980 5980 187
331 20250213 133300 628459690 5980 5980 5980 5980 661
332 20250213 133200 624506910 5980 5990 5990 5980 165
333 20250213 133100 623520190 5980 5980 5980 5980 40
334 20250213 133000 623280990 5990 5990 5990 5990 10
335 20250213 132900 623221090 5990 5990 5990 5990 10
336 20250213 132800 623161190 5990 5990 5990 5990 48
337 20250213 132700 622873670 5980 5980 5980 5980 98
338 20250213 132600 622287630 5990 5990 5990 5990 1
339 20250213 132500 622281640 5990 5990 5990 5990 16
340 20250213 132400 622185800 5990 5990 5990 5990 58
341 20250213 132300 621838380 5990 5980 5990 5980 74
342 20250213 132200 621395610 5980 5980 5980 5980 1276
343 20250213 132100 613765130 5980 5980 5980 5980 1
344 20250213 132000 613759150 5990 5990 5990 5990 60
345 20250213 131900 613399750 5990 5970 5990 5970 732
346 20250213 131800 609018020 5970 5970 5970 5970 2
347 20250213 131700 609006080 5970 5970 5970 5970 0
348 20250213 131600 609006080 5970 5970 5980 5960 1372
349 20250213 131500 600815720 5970 5960 5970 5960 9357
350 20250213 131400 544955150 5960 5960 5960 5960 23
351 20250213 131300 544818070 5980 5960 5980 5960 581
352 20250213 131200 541354690 5970 5970 5970 5970 3225
353 20250213 131100 522101440 5970 5970 5970 5970 0
354 20250213 131000 522101440 5970 5990 5990 5970 2
355 20250213 130900 522089480 5980 5980 5980 5980 554
356 20250213 130800 518776560 5980 5980 5980 5980 706
357 20250213 130700 514554680 5980 5980 5980 5980 50
358 20250213 130600 514255680 5980 5980 5980 5980 33
359 20250213 130500 514058340 5980 5990 5990 5980 30
360 20250213 130400 513878930 5980 5980 5980 5980 0
361 20250213 130300 513878930 5980 5980 5980 5980 52
362 20250213 130200 513567970 5980 5980 5980 5980 270
363 20250213 130100 511953370 5980 5980 5980 5980 7
364 20250213 130000 511911510 5980 5980 5980 5980 0
365 20250213 125900 511911510 5980 5980 5980 5980 0
366 20250213 125800 511911510 5980 5980 5980 5980 1
367 20250213 125700 511905530 5980 5980 5980 5980 0
368 20250213 125600 511905530 5980 5980 5980 5980 0
369 20250213 125500 511905530 5980 5980 5980 5980 38
370 20250213 125400 511678290 5980 5980 5980 5980 0
371 20250213 125300 511678290 5980 5980 5980 5980 4
372 20250213 125200 511654370 5980 5980 5980 5980 260
373 20250213 125100 510099570 6000 6000 6000 6000 0
374 20250213 125000 510099570 6000 5990 6000 5990 316
375 20250213 124900 508206720 6000 6000 6000 5990 35
376 20250213 124800 507997020 6000 5990 6000 5990 36
377 20250213 124700 507781330 5990 5990 5990 5990 31
378 20250213 124600 507595640 5990 5990 5990 5990 35
379 20250213 124500 507385990 5990 5990 5990 5990 31
380 20250213 124400 507200300 5990 5990 5990 5990 28
381 20250213 124300 507032580 5990 5990 5990 5990 31
382 20250213 124200 506846890 5990 5990 5990 5990 29
383 20250213 124100 506673180 5990 5990 5990 5990 30
384 20250213 124000 506493480 6000 5990 6000 5990 77
385 20250213 123900 506031790 5990 5990 5990 5990 211
386 20250213 123800 504767900 5990 5990 5990 5990 33
387 20250213 123700 504570230 5990 6000 6000 5990 30
388 20250213 123600 504390520 6000 6000 6000 6000 0
389 20250213 123500 504390520 6000 5990 6000 5990 234
390 20250213 123400 502986860 6010 6010 6010 6010 0
391 20250213 123300 502986860 6010 6010 6010 6010 0
392 20250213 123200 502986860 6010 6010 6010 6010 1
393 20250213 123100 502980850 6010 6010 6010 6010 1
394 20250213 123000 502974840 6000 6000 6000 6000 73
395 20250213 122900 502536840 6010 6010 6010 6010 0
396 20250213 122800 502536840 6010 6010 6010 6010 0
397 20250213 122700 502536840 6010 6010 6010 6010 0
398 20250213 122600 502536840 6010 6010 6010 6010 400
399 20250213 122500 500132840 6000 6000 6000 6000 200
400 20250213 122400 498932840 6000 6000 6000 6000 1
401 20250213 122300 498926840 6000 6000 6000 6000 0
402 20250213 122200 498926840 6000 6000 6000 6000 0
403 20250213 122100 498926840 6000 6000 6000 6000 13
404 20250213 122000 498848840 6000 6000 6000 6000 345
405 20250213 121900 496778840 6000 5990 6000 5990 792
406 20250213 121800 492030760 5990 5990 5990 5990 33
407 20250213 121700 491833090 6000 6000 6000 6000 1
408 20250213 121600 491827090 6000 6000 6000 6000 211
409 20250213 121500 490561090 6000 6000 6000 6000 180
410 20250213 121400 489481090 6000 6000 6000 6000 510
411 20250213 121300 486421090 6010 6010 6010 6010 0
412 20250213 121200 486421090 6010 6000 6010 6000 471
413 20250213 121100 483595080 6000 6000 6000 6000 100
414 20250213 121000 482995080 6000 6000 6000 6000 101
415 20250213 120900 482389080 6000 6000 6000 6000 0
416 20250213 120800 482389080 6000 6000 6000 6000 2
417 20250213 120700 482377080 6000 6000 6000 6000 506
418 20250213 120600 479341080 6000 6000 6000 6000 500
419 20250213 120500 476341080 6000 6000 6000 6000 0
420 20250213 120400 476341080 6000 6000 6000 6000 88
421 20250213 120300 475813080 5990 5980 5990 5980 535
422 20250213 120200 472608470 5980 5980 5980 5980 0
423 20250213 120100 472608470 5980 5980 5980 5980 1000
424 20250213 120000 466628470 5990 5990 5990 5990 0
425 20250213 115900 466628470 5990 5980 5990 5980 1290
426 20250213 115800 458905710 5970 5970 5970 5970 33
427 20250213 115700 458708700 5970 5970 5970 5970 0
428 20250213 115600 458708700 5970 5970 5970 5970 140
429 20250213 115500 457872900 5970 5970 5970 5970 39
430 20250213 115400 457640070 5970 5970 5970 5970 32
431 20250213 115300 457449030 5970 5970 5970 5970 0
432 20250213 115200 457449030 5970 5970 5970 5970 34
433 20250213 115100 457246050 5970 5970 5970 5970 73
434 20250213 115000 456810240 5970 5970 5970 5970 28
435 20250213 114900 456643080 5970 5970 5970 5970 0
436 20250213 114800 456643080 5970 5980 5980 5970 31
437 20250213 114700 456457990 5970 5970 5970 5970 30
438 20250213 114600 456278890 5980 5970 5980 5970 130
439 20250213 114500 455501790 5970 5970 5970 5970 0
440 20250213 114400 455501790 5970 5970 5970 5970 48
441 20250213 114300 455215230 5970 5970 5970 5970 32
442 20250213 114200 455024190 5970 5970 5970 5970 62
443 20250213 114100 454654050 5970 5970 5970 5970 0
444 20250213 114000 454654050 5970 5970 5970 5970 30
445 20250213 113900 454474950 5970 5970 5970 5970 30
446 20250213 113800 454295850 5970 5970 5970 5970 558
447 20250213 113700 450964590 5970 5970 5970 5970 30
448 20250213 113600 450785490 5970 5970 5970 5970 212
449 20250213 113500 449519850 5970 5970 5970 5970 30
450 20250213 113400 449340750 5970 5970 5970 5970 29
451 20250213 113300 449167620 5980 5980 5980 5980 0
452 20250213 113200 449167620 5980 5970 5980 5970 1037
453 20250213 113100 442976680 5980 5980 5980 5980 567
454 20250213 113000 439586020 5980 5980 5980 5980 0
455 20250213 112900 439586020 5980 5980 5980 5980 0
456 20250213 112800 439586020 5980 5980 5980 5980 346
457 20250213 112700 437516940 5980 5980 5980 5980 148
458 20250213 112600 436631900 5990 5990 5990 5990 0
459 20250213 112500 436631900 5990 5970 5990 5970 79
460 20250213 112400 436159890 5980 5980 5980 5980 100
461 20250213 112300 435561890 5980 5980 5980 5980 10
462 20250213 112200 435502090 5980 5980 5980 5980 40
463 20250213 112100 435262890 5980 5980 5980 5980 12
464 20250213 112000 435191130 5980 5980 5980 5980 0
465 20250213 111900 435191130 5980 5980 5980 5980 0
466 20250213 111800 435191130 5980 5980 5980 5980 0
467 20250213 111700 435191130 5980 5980 5980 5980 236
468 20250213 111600 433779850 5980 5980 5980 5980 1303
469 20250213 111500 425987910 5980 5980 5980 5980 153
470 20250213 111400 425072970 5990 5990 5990 5990 0
471 20250213 111300 425072970 5990 5980 5990 5980 1035
472 20250213 111200 418883660 5980 5980 5980 5980 32
473 20250213 111100 418692300 5980 5980 5980 5980 39
474 20250213 111000 418459080 5980 5990 5990 5980 201
475 20250213 110900 417256460 5990 5990 5990 5990 31
476 20250213 110800 417070770 5990 5990 5990 5990 146
477 20250213 110700 416196230 5990 5990 5990 5990 0
478 20250213 110600 416196230 5990 5990 5990 5990 267
479 20250213 110500 414596900 6000 6000 6000 6000 0
480 20250213 110400 414596900 6000 6000 6000 6000 32
481 20250213 110300 414404900 6000 6000 6000 6000 0
482 20250213 110200 414404900 6000 6010 6010 6000 72
483 20250213 110100 413972890 6000 6000 6000 6000 0
484 20250213 110000 413972890 6000 6000 6000 6000 0
485 20250213 105900 413972890 6000 6000 6010 6000 63
486 20250213 105800 413594880 6000 6000 6000 6000 700
487 20250213 105700 409394880 6000 6000 6000 6000 50
488 20250213 105600 409094880 6000 5990 6000 5990 603
489 20250213 105500 405477070 5980 5980 5980 5980 26
490 20250213 105400 405321590 6000 6000 6000 6000 501
491 20250213 105300 402315590 5990 5980 5990 5980 265
492 20250213 105200 400728440 5980 5980 5980 5980 0
493 20250213 105100 400728440 5980 5980 5980 5980 400
494 20250213 105000 398336440 5990 5990 5990 5990 52
495 20250213 104900 398024960 5990 5990 5990 5990 0
496 20250213 104800 398024960 5990 5990 5990 5990 42
497 20250213 104700 397773380 5980 5980 5980 5980 0
498 20250213 104600 397773380 5980 5970 5980 5970 350
499 20250213 104500 395682590 5970 5970 5970 5970 1
500 20250213 104400 395676620 5990 5980 5990 5970 170
501 20250213 104300 394659920 6000 6000 6000 6000 0
502 20250213 104200 394659920 6000 6000 6000 6000 0
503 20250213 104100 394659920 6000 6000 6000 6000 0
504 20250213 104000 394659920 6000 6000 6000 6000 1
505 20250213 103900 394653920 5990 5990 5990 5980 2517
506 20250213 103800 379593560 5990 5990 5990 5990 0
507 20250213 103700 379593560 5990 5980 6000 5980 79
508 20250213 103600 379120710 5980 6000 6010 5980 10385
509 20250213 103500 316818830 6000 6010 6010 6000 151
510 20250213 103400 315912720 6010 6010 6010 6010 20
511 20250213 103300 315792520 6010 6020 6020 6010 1100
512 20250213 103200 309180520 6020 6020 6020 6020 50
513 20250213 103100 308879520 6020 6020 6020 6020 0
514 20250213 103000 308879520 6020 6020 6020 6020 50
515 20250213 102900 308578520 6030 6020 6030 6020 1647
516 20250213 102800 298654940 6020 6010 6020 6000 95
517 20250213 102700 298084270 6000 6000 6000 6000 580
518 20250213 102600 294604270 6000 6000 6000 6000 10
519 20250213 102500 294544270 6000 6000 6000 6000 0
520 20250213 102400 294544270 6000 6000 6000 6000 499
521 20250213 102300 291550270 6020 6020 6020 6020 522
522 20250213 102200 288407830 6030 6030 6030 6030 2
523 20250213 102100 288395770 6030 6030 6030 6030 0
524 20250213 102000 288395770 6030 6030 6030 6030 1
525 20250213 101900 288389740 6030 6020 6030 6010 1326
526 20250213 101800 280417260 6010 6020 6020 6010 26
527 20250213 101700 280260990 6030 6030 6030 6030 5
528 20250213 101600 280230840 6030 6010 6030 6010 754
529 20250213 101500 275686160 6010 6010 6010 6010 0
530 20250213 101400 275686160 6010 6010 6010 6010 4
531 20250213 101300 275662120 6020 6020 6020 6020 190
532 20250213 101200 274518320 6030 6030 6030 6030 101
533 20250213 101100 273909290 6030 6030 6040 6030 173
534 20250213 101000 272866000 6030 6030 6040 6030 719
535 20250213 100900 268530420 6000 6030 6030 6000 2037
536 20250213 100800 256284880 6040 6040 6040 6040 415
537 20250213 100700 253778280 6050 6030 6050 6030 872
538 20250213 100600 248511000 6020 6030 6030 6020 530
539 20250213 100500 245320300 6020 6030 6040 6020 14
540 20250213 100400 245235880 6030 6030 6040 6030 1379
541 20250213 100300 236920500 6020 6030 6030 6020 576
542 20250213 100200 233452460 6020 6020 6020 6020 35
543 20250213 100100 233241760 6020 6010 6020 6010 46
544 20250213 100000 232965100 6020 6020 6020 6020 160
545 20250213 095900 232001900 6020 6020 6020 6020 0
546 20250213 095800 232001900 6020 6020 6030 6020 1014
547 20250213 095700 225897490 6030 6030 6030 6030 419
548 20250213 095600 223370920 6030 6020 6030 6020 79
549 20250213 095500 222895250 6020 6010 6020 6010 852
550 20250213 095400 217766230 6010 6020 6020 6010 1458
551 20250213 095300 208997760 6020 6020 6020 6020 270
552 20250213 095200 207372360 6030 6020 6030 6020 70
553 20250213 095100 206950760 6040 6020 6040 6020 11
554 20250213 095000 206884520 6040 6040 6040 6040 10
555 20250213 094900 206824120 6040 6040 6040 6040 200
556 20250213 094800 205616120 6040 6040 6040 6030 617
557 20250213 094700 201891610 6040 6030 6040 6030 1103
558 20250213 094600 195240120 6030 6000 6030 6000 321
559 20250213 094500 193306090 6020 6020 6020 6020 980
560 20250213 094400 187406490 6000 6000 6020 6000 4312
561 20250213 094300 161510070 6000 5990 6000 5990 2199
562 20250213 094200 148335080 5970 5970 5970 5970 0
563 20250213 094100 148335080 5970 5970 5970 5970 1027
564 20250213 094000 142203890 5970 5970 5980 5970 523
565 20250213 093900 139079110 5970 5970 5970 5970 25
566 20250213 093800 138929860 6000 6000 6000 6000 0
567 20250213 093700 138929860 6000 6000 6000 6000 1
568 20250213 093600 138923860 6000 6000 6000 5970 313
569 20250213 093500 137054860 6000 6010 6010 6000 76
570 20250213 093400 136598790 6010 6010 6010 6010 862
571 20250213 093300 131418170 6010 5980 6010 5980 102
572 20250213 093200 130805180 5970 5990 6000 5970 2799
573 20250213 093100 114017260 5990 5980 5990 5980 379
574 20250213 093000 111747150 5960 5960 5960 5960 0
575 20250213 092900 111747150 5960 5960 5960 5960 2986
576 20250213 092800 93950590 5960 5970 5980 5960 1557
577 20250213 092700 84651240 5960 5960 5960 5960 1
578 20250213 092600 84645280 5970 5970 5970 5970 750
579 20250213 092500 80167780 5970 5970 5970 5970 43
580 20250213 092400 79911070 5980 5980 5980 5970 502
581 20250213 092300 76914110 5970 5970 5970 5970 100
582 20250213 092200 76317110 5970 5960 5970 5960 910
583 20250213 092100 70886350 5960 5970 5980 5960 950
584 20250213 092000 65219840 5960 5960 5960 5960 100
585 20250213 091900 64623840 5980 5970 5980 5960 301
586 20250213 091800 62827860 5970 5970 5970 5960 277
587 20250213 091700 61174440 5970 5970 5970 5970 560
588 20250213 091600 57831240 5970 5970 5970 5970 0
589 20250213 091500 57831240 5970 5970 5970 5970 10
590 20250213 091400 57771540 5990 5980 5990 5970 2363
591 20250213 091300 43632100 5960 5970 5980 5960 246
592 20250213 091200 42163740 5980 5980 5980 5980 475
593 20250213 091100 39323240 5980 5980 5980 5980 1
594 20250213 091000 39317260 5970 5970 5970 5970 0
595 20250213 090900 39317260 5970 5970 5970 5960 1550
596 20250213 090800 30063780 5970 5960 5970 5960 1329
597 20250213 090700 22131840 5970 5970 5980 5970 909
598 20250213 090600 16701910 5970 5950 5970 5950 1230
599 20250213 090500 9376630 5940 5940 5940 5930 691
600 20250213 090400 5273000 5930 5930 5930 5930 40
601 20250213 090300 5035800 5940 5940 5940 5940 98
602 20250213 090200 4453680 5930 5940 5940 5930 184
603 20250213 090100 3360750 5940 5930 5940 5930 271
604 20250213 090000 1753020 5930 5900 5930 5900 279