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

614
026040/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191200,86934610,2140,2140,2140,2140,154
20250213,191100,86934610,2140,2140,2140,2140,0
20250213,191000,86934610,2140,2140,2140,2140,0
20250213,190900,86934610,2140,2140,2140,2140,0
20250213,190800,86934610,2140,2140,2140,2140,0
20250213,190700,86934610,2140,2140,2140,2140,0
20250213,190600,86934610,2140,2140,2140,2140,0
20250213,190500,86934610,2140,2140,2140,2140,0
20250213,190400,86934610,2140,2140,2140,2140,0
20250213,190300,86934610,2140,2140,2140,2140,0
20250213,190200,86934610,2140,2140,2140,2140,0
20250213,190100,86934610,2140,2140,2140,2140,0
20250213,190000,86934610,2140,2140,2140,2140,0
20250213,185900,86934610,2140,2140,2140,2140,0
20250213,185800,86934610,2140,2140,2140,2140,0
20250213,185700,86934610,2140,2140,2140,2140,0
20250213,185600,86934610,2140,2140,2140,2140,0
20250213,185500,86934610,2140,2140,2140,2140,0
20250213,185400,86934610,2140,2140,2140,2140,0
20250213,185300,86934610,2140,2140,2140,2140,0
20250213,185200,86934610,2140,2140,2140,2140,0
20250213,185100,86934610,2140,2140,2140,2140,0
20250213,185000,86934610,2140,2140,2140,2140,0
20250213,184900,86934610,2140,2140,2140,2140,0
20250213,184800,86934610,2140,2140,2140,2140,0
20250213,184700,86934610,2140,2140,2140,2140,0
20250213,184600,86934610,2140,2140,2140,2140,0
20250213,184500,86934610,2140,2140,2140,2140,0
20250213,184400,86934610,2140,2140,2140,2140,0
20250213,184300,86934610,2140,2140,2140,2140,0
20250213,184200,86934610,2140,2140,2140,2140,154
20250213,184100,86934610,2140,2140,2140,2140,0
20250213,184000,86934610,2140,2140,2140,2140,0
20250213,183900,86934610,2140,2140,2140,2140,0
20250213,183800,86934610,2140,2140,2140,2140,0
20250213,183700,86934610,2140,2140,2140,2140,0
20250213,183600,86934610,2140,2140,2140,2140,0
20250213,183500,86934610,2140,2140,2140,2140,0
20250213,183400,86934610,2140,2140,2140,2140,0
20250213,183300,86934610,2140,2140,2140,2140,0
20250213,183200,86934610,2140,2140,2140,2140,0
20250213,183100,86934610,2140,2140,2140,2140,0
20250213,183000,86934610,2140,2140,2140,2140,0
20250213,182900,86934610,2140,2140,2140,2140,0
20250213,182800,86934610,2140,2140,2140,2140,0
20250213,182700,86934610,2140,2140,2140,2140,0
20250213,182600,86934610,2140,2140,2140,2140,0
20250213,182500,86934610,2140,2140,2140,2140,0
20250213,182400,86934610,2140,2140,2140,2140,0
20250213,182300,86934610,2140,2140,2140,2140,0
20250213,182200,86934610,2140,2140,2140,2140,0
20250213,182100,86934610,2140,2140,2140,2140,0
20250213,182000,86934610,2140,2140,2140,2140,0
20250213,181900,86934610,2140,2140,2140,2140,0
20250213,181800,86934610,2140,2140,2140,2140,0
20250213,181700,86934610,2140,2140,2140,2140,0
20250213,181600,86934610,2140,2140,2140,2140,0
20250213,181500,86934610,2140,2140,2140,2140,0
20250213,181400,86934610,2140,2140,2140,2140,0
20250213,181300,86934610,2140,2140,2140,2140,0
20250213,181200,86934610,2140,2140,2140,2140,154
20250213,181100,86934610,2140,2140,2140,2140,0
20250213,181000,86934610,2140,2140,2140,2140,0
20250213,180900,86934610,2140,2140,2140,2140,0
20250213,180800,86934610,2140,2140,2140,2140,0
20250213,180700,86934610,2140,2140,2140,2140,0
20250213,180600,86934610,2140,2140,2140,2140,0
20250213,180500,86934610,2140,2140,2140,2140,0
20250213,180400,86934610,2140,2140,2140,2140,0
20250213,180300,86934610,2140,2140,2140,2140,0
20250213,180200,86934610,2140,2140,2140,2140,0
20250213,180100,86934610,2140,2140,2140,2140,0
20250213,180000,86934610,2140,2140,2140,2140,0
20250213,175900,86934610,2140,2140,2140,2140,0
20250213,175800,86934610,2140,2140,2140,2140,0
20250213,175700,86934610,2140,2140,2140,2140,0
20250213,175600,86934610,2140,2140,2140,2140,0
20250213,175500,86934610,2140,2140,2140,2140,0
20250213,175400,86934610,2140,2140,2140,2140,0
20250213,175300,86934610,2140,2140,2140,2140,0
20250213,175200,86934610,2140,2140,2140,2140,0
20250213,175100,86934610,2140,2140,2140,2140,0
20250213,175000,86934610,2140,2140,2140,2140,0
20250213,174900,86934610,2140,2140,2140,2140,0
20250213,174800,86934610,2140,2140,2140,2140,0
20250213,174700,86934610,2140,2140,2140,2140,0
20250213,174600,86934610,2140,2140,2140,2140,0
20250213,174500,86934610,2140,2140,2140,2140,0
20250213,174400,86934610,2140,2140,2140,2140,0
20250213,174300,86934610,2140,2140,2140,2140,0
20250213,174200,86934610,2140,2140,2140,2140,154
20250213,174100,86934610,2140,2140,2140,2140,0
20250213,174000,86934610,2140,2140,2140,2140,0
20250213,173900,86934610,2140,2140,2140,2140,0
20250213,173800,86934610,2140,2140,2140,2140,0
20250213,173700,86934610,2140,2140,2140,2140,0
20250213,173600,86934610,2140,2140,2140,2140,0
20250213,173500,86934610,2140,2140,2140,2140,0
20250213,173400,86934610,2140,2140,2140,2140,0
20250213,173300,86934610,2140,2140,2140,2140,0
20250213,173200,86934610,2140,2140,2140,2140,0
20250213,173100,86934610,2140,2140,2140,2140,0
20250213,173000,86934610,2140,2140,2140,2140,0
20250213,172900,86934610,2140,2140,2140,2140,0
20250213,172800,86934610,2140,2140,2140,2140,0
20250213,172700,86934610,2140,2140,2140,2140,0
20250213,172600,86934610,2140,2140,2140,2140,0
20250213,172500,86934610,2140,2140,2140,2140,0
20250213,172400,86934610,2140,2140,2140,2140,0
20250213,172300,86934610,2140,2140,2140,2140,0
20250213,172200,86934610,2140,2140,2140,2140,0
20250213,172100,86934610,2140,2140,2140,2140,0
20250213,172000,86934610,2140,2140,2140,2140,0
20250213,171900,86934610,2140,2140,2140,2140,0
20250213,171800,86934610,2140,2140,2140,2140,0
20250213,171700,86934610,2140,2140,2140,2140,0
20250213,171600,86934610,2140,2140,2140,2140,0
20250213,171500,86934610,2140,2140,2140,2140,0
20250213,171400,86934610,2140,2140,2140,2140,0
20250213,171300,86934610,2140,2140,2140,2140,0
20250213,171200,86934610,2140,2140,2140,2140,154
20250213,171100,86934610,2140,2140,2140,2140,0
20250213,171000,86934610,2140,2140,2140,2140,0
20250213,170900,86934610,2140,2140,2140,2140,0
20250213,170800,86934610,2140,2140,2140,2140,0
20250213,170700,86934610,2140,2140,2140,2140,0
20250213,170600,86934610,2140,2140,2140,2140,0
20250213,170500,86934610,2140,2140,2140,2140,0
20250213,170400,86934610,2140,2140,2140,2140,0
20250213,170300,86934610,2140,2140,2140,2140,0
20250213,170200,86934610,2140,2140,2140,2140,0
20250213,170100,86934610,2140,2140,2140,2140,0
20250213,170000,86934610,2140,2140,2140,2140,0
20250213,165900,86934610,2140,2140,2140,2140,0
20250213,165800,86934610,2140,2140,2140,2140,0
20250213,165700,86934610,2140,2140,2140,2140,0
20250213,165600,86934610,2140,2140,2140,2140,0
20250213,165500,86934610,2140,2140,2140,2140,0
20250213,165400,86934610,2140,2140,2140,2140,0
20250213,165300,86934610,2140,2140,2140,2140,0
20250213,165200,86934610,2140,2140,2140,2140,0
20250213,165100,86934610,2140,2140,2140,2140,0
20250213,165000,86934610,2140,2140,2140,2140,0
20250213,164900,86934610,2140,2140,2140,2140,0
20250213,164800,86934610,2140,2140,2140,2140,0
20250213,164700,86934610,2140,2140,2140,2140,0
20250213,164600,86934610,2140,2140,2140,2140,0
20250213,164500,86934610,2140,2140,2140,2140,0
20250213,164400,86934610,2140,2140,2140,2140,0
20250213,164300,86934610,2140,2140,2140,2140,0
20250213,164200,86934610,2140,2140,2140,2140,154
20250213,164100,86934610,2140,2140,2140,2140,0
20250213,164000,86934610,2140,2140,2140,2140,0
20250213,163900,86934610,2140,2140,2140,2140,0
20250213,163800,86934610,2140,2140,2140,2140,0
20250213,163700,86934610,2140,2140,2140,2140,0
20250213,163600,86934610,2140,2140,2140,2140,0
20250213,163500,86934610,2140,2140,2140,2140,0
20250213,163400,86934610,2140,2140,2140,2140,0
20250213,163300,86934610,2140,2140,2140,2140,0
20250213,163200,86934610,2140,2140,2140,2140,0
20250213,163100,86934610,2140,2140,2140,2140,0
20250213,163000,86934610,2140,2140,2140,2140,0
20250213,162900,86934610,2140,2140,2140,2140,0
20250213,162800,86934610,2140,2140,2140,2140,0
20250213,162700,86934610,2140,2140,2140,2140,0
20250213,162600,86934610,2140,2140,2140,2140,0
20250213,162500,86934610,2140,2140,2140,2140,0
20250213,162400,86934610,2140,2140,2140,2140,0
20250213,162300,86934610,2140,2140,2140,2140,0
20250213,162200,86934610,2140,2140,2140,2140,0
20250213,162100,86934610,2140,2140,2140,2140,0
20250213,162000,86934610,2140,2140,2140,2140,0
20250213,161900,86934610,2140,2140,2140,2140,0
20250213,161800,86934610,2140,2140,2140,2140,0
20250213,161700,86934610,2140,2140,2140,2140,0
20250213,161600,86934610,2140,2140,2140,2140,0
20250213,161500,86934610,2140,2140,2140,2140,0
20250213,161400,86934610,2140,2140,2140,2140,0
20250213,161300,86934610,2140,2140,2140,2140,0
20250213,161200,86934610,2140,2140,2140,2140,154
20250213,161100,86934610,2140,2140,2140,2140,0
20250213,161000,86934610,2140,2140,2140,2140,0
20250213,160900,86934610,2140,2140,2140,2140,0
20250213,160800,86934610,2140,2140,2140,2140,0
20250213,160700,86934610,2140,2140,2140,2140,0
20250213,160600,86934610,2140,2140,2140,2140,0
20250213,160500,86934610,2140,2140,2140,2140,0
20250213,160400,86934610,2140,2140,2140,2140,0
20250213,160300,86934610,2140,2140,2140,2140,0
20250213,160200,86934610,2140,2140,2140,2140,0
20250213,160100,86934610,2140,2140,2140,2140,0
20250213,160000,86934610,2140,2140,2140,2140,0
20250213,155900,86934610,2140,2140,2140,2140,0
20250213,155800,86934610,2140,2140,2140,2140,0
20250213,155700,86934610,2140,2140,2140,2140,0
20250213,155600,86934610,2140,2140,2140,2140,0
20250213,155500,86934610,2140,2140,2140,2140,0
20250213,155400,86934610,2140,2140,2140,2140,0
20250213,155300,86934610,2140,2140,2140,2140,0
20250213,155200,86934610,2140,2140,2140,2140,0
20250213,155100,86934610,2140,2140,2140,2140,0
20250213,155000,86934610,2140,2140,2140,2140,0
20250213,154900,86934610,2140,2140,2140,2140,0
20250213,154800,86934610,2140,2140,2140,2140,0
20250213,154700,86934610,2140,2140,2140,2140,0
20250213,154600,86934610,2140,2140,2140,2140,0
20250213,154500,86934610,2140,2140,2140,2140,0
20250213,154400,86934610,2140,2140,2140,2140,0
20250213,154300,86934610,2140,2140,2140,2140,0
20250213,154200,86934610,2140,2140,2140,2140,154
20250213,154100,86934610,2140,2140,2140,2140,0
20250213,154000,86934610,2140,2140,2140,2140,0
20250213,153900,86934610,2140,2140,2140,2140,0
20250213,153800,86934610,2140,2140,2140,2140,0
20250213,153700,86934610,2140,2140,2140,2140,0
20250213,153600,86934610,2140,2140,2140,2140,0
20250213,153500,86934610,2140,2140,2140,2140,0
20250213,153400,86934610,2140,2140,2140,2140,0
20250213,153300,86934610,2140,2140,2140,2140,0
20250213,153200,86934610,2140,2140,2140,2140,0
20250213,153100,86934610,2140,2140,2140,2140,0
20250213,153000,86934610,2140,2140,2140,2140,154
20250213,152900,86605050,2125,2125,2125,2125,0
20250213,152800,86605050,2125,2125,2125,2125,0
20250213,152700,86605050,2125,2125,2125,2125,0
20250213,152600,86605050,2125,2125,2125,2125,0
20250213,152500,86605050,2125,2125,2125,2125,0
20250213,152400,86605050,2125,2125,2125,2125,0
20250213,152300,86605050,2125,2125,2125,2125,0
20250213,152200,86605050,2125,2125,2125,2125,0
20250213,152100,86605050,2125,2125,2125,2125,0
20250213,152000,86605050,2125,2125,2125,2125,0
20250213,151900,86605050,2125,2125,2125,2125,0
20250213,151800,86605050,2125,2125,2125,2125,0
20250213,151700,86605050,2125,2125,2125,2125,0
20250213,151600,86605050,2125,2125,2125,2125,30
20250213,151500,86541300,2125,2125,2125,2125,0
20250213,151400,86541300,2125,2125,2125,2125,0
20250213,151300,86541300,2125,2125,2125,2125,0
20250213,151200,86541300,2125,2125,2125,2125,0
20250213,151100,86541300,2125,2125,2125,2125,5
20250213,151000,86530675,2135,2135,2135,2135,1
20250213,150900,86528540,2130,2130,2130,2130,0
20250213,150800,86528540,2130,2130,2130,2130,0
20250213,150700,86528540,2130,2125,2130,2125,1927
20250213,150600,82430820,2125,2125,2125,2125,0
20250213,150500,82430820,2125,2125,2125,2125,0
20250213,150400,82430820,2125,2125,2125,2125,0
20250213,150300,82430820,2125,2120,2125,2120,10
20250213,150200,82409575,2120,2120,2120,2120,15
20250213,150100,82377775,2125,2125,2125,2125,0
20250213,150000,82377775,2125,2125,2125,2125,0
20250213,145900,82377775,2125,2125,2125,2125,0
20250213,145800,82377775,2125,2125,2125,2125,0
20250213,145700,82377775,2125,2125,2125,2125,0
20250213,145600,82377775,2125,2125,2125,2125,0
20250213,145500,82377775,2125,2125,2125,2125,0
20250213,145400,82377775,2125,2125,2125,2125,0
20250213,145300,82377775,2125,2125,2125,2125,0
20250213,145200,82377775,2125,2125,2125,2125,0
20250213,145100,82377775,2125,2125,2125,2125,0
20250213,145000,82377775,2125,2125,2125,2125,0
20250213,144900,82377775,2125,2125,2125,2125,0
20250213,144800,82377775,2125,2125,2125,2125,0
20250213,144700,82377775,2125,2125,2125,2125,0
20250213,144600,82377775,2125,2125,2125,2125,0
20250213,144500,82377775,2125,2125,2125,2125,0
20250213,144400,82377775,2125,2125,2125,2125,0
20250213,144300,82377775,2125,2125,2125,2125,0
20250213,144200,82377775,2125,2120,2125,2120,58
20250213,144100,82254530,2100,2100,2100,2100,0
20250213,144000,82254530,2100,2100,2100,2100,0
20250213,143900,82254530,2100,2100,2100,2100,0
20250213,143800,82254530,2100,2100,2100,2100,0
20250213,143700,82254530,2100,2100,2100,2100,0
20250213,143600,82254530,2100,2100,2100,2100,0
20250213,143500,82254530,2100,2100,2100,2100,780
20250213,143400,80616530,2100,2100,2100,2100,0
20250213,143300,80616530,2100,2100,2100,2100,0
20250213,143200,80616530,2100,2100,2100,2100,0
20250213,143100,80616530,2100,2100,2100,2100,0
20250213,143000,80616530,2100,2100,2100,2100,0
20250213,142900,80616530,2100,2100,2100,2100,0
20250213,142800,80616530,2100,2100,2100,2100,0
20250213,142700,80616530,2100,2100,2100,2100,0
20250213,142600,80616530,2100,2100,2100,2100,0
20250213,142500,80616530,2100,2100,2100,2100,0
20250213,142400,80616530,2100,2100,2100,2100,0
20250213,142300,80616530,2100,2100,2100,2100,0
20250213,142200,80616530,2100,2100,2100,2100,0
20250213,142100,80616530,2100,2100,2100,2100,0
20250213,142000,80616530,2100,2100,2100,2100,0
20250213,141900,80616530,2100,2100,2100,2100,0
20250213,141800,80616530,2100,2100,2100,2100,1
20250213,141700,80614430,2100,2105,2105,2100,100
20250213,141600,80404250,2110,2115,2115,2110,720
20250213,141500,78884975,2120,2120,2120,2120,0
20250213,141400,78884975,2120,2120,2120,2120,0
20250213,141300,78884975,2120,2120,2120,2120,0
20250213,141200,78884975,2120,2120,2120,2120,0
20250213,141100,78884975,2120,2120,2120,2120,0
20250213,141000,78884975,2120,2120,2120,2120,0
20250213,140900,78884975,2120,2120,2120,2120,0
20250213,140800,78884975,2120,2120,2120,2120,20
20250213,140700,78842575,2120,2120,2120,2120,0
20250213,140600,78842575,2120,2120,2120,2120,10
20250213,140500,78821375,2120,2120,2120,2120,0
20250213,140400,78821375,2120,2120,2120,2120,0
20250213,140300,78821375,2120,2120,2120,2120,0
20250213,140200,78821375,2120,2120,2120,2120,85
20250213,140100,78641175,2135,2135,2135,2135,0
20250213,140000,78641175,2135,2135,2135,2135,0
20250213,135900,78641175,2135,2135,2135,2135,0
20250213,135800,78641175,2135,2135,2135,2135,0
20250213,135700,78641175,2135,2135,2135,2135,20
20250213,135600,78598475,2135,2135,2135,2135,1
20250213,135500,78596340,2125,2125,2125,2125,0
20250213,135400,78596340,2125,2125,2125,2125,0
20250213,135300,78596340,2125,2125,2125,2125,0
20250213,135200,78596340,2125,2125,2125,2125,0
20250213,135100,78596340,2125,2125,2125,2125,0
20250213,135000,78596340,2125,2125,2125,2125,717
20250213,134900,77072715,2125,2125,2125,2125,0
20250213,134800,77072715,2125,2125,2125,2125,0
20250213,134700,77072715,2125,2125,2125,2125,0
20250213,134600,77072715,2125,2125,2125,2125,0
20250213,134500,77072715,2125,2125,2125,2125,0
20250213,134400,77072715,2125,2125,2125,2125,500
20250213,134300,76010215,2110,2120,2120,2110,1000
20250213,134200,73897675,2125,2125,2125,2125,0
20250213,134100,73897675,2125,2125,2125,2125,0
20250213,134000,73897675,2125,2125,2125,2125,0
20250213,133900,73897675,2125,2125,2125,2125,0
20250213,133800,73897675,2125,2125,2125,2125,0
20250213,133700,73897675,2125,2125,2125,2125,0
20250213,133600,73897675,2125,2125,2125,2125,0
20250213,133500,73897675,2125,2125,2125,2125,33
20250213,133400,73827550,2125,2125,2125,2125,0
20250213,133300,73827550,2125,2125,2125,2125,0
20250213,133200,73827550,2125,2125,2125,2125,83
20250213,133100,73651175,2135,2135,2135,2135,0
20250213,133000,73651175,2135,2135,2135,2135,0
20250213,132900,73651175,2135,2135,2135,2135,0
20250213,132800,73651175,2135,2135,2135,2135,0
20250213,132700,73651175,2135,2135,2135,2135,0
20250213,132600,73651175,2135,2135,2135,2135,250
20250213,132500,73117425,2135,2135,2135,2135,0
20250213,132400,73117425,2135,2135,2135,2135,0
20250213,132300,73117425,2135,2135,2135,2135,0
20250213,132200,73117425,2135,2135,2135,2135,0
20250213,132100,73117425,2135,2135,2135,2135,0
20250213,132000,73117425,2135,2135,2135,2135,0
20250213,131900,73117425,2135,2135,2135,2135,0
20250213,131800,73117425,2135,2135,2135,2135,0
20250213,131700,73117425,2135,2135,2135,2135,0
20250213,131600,73117425,2135,2135,2135,2135,0
20250213,131500,73117425,2135,2135,2135,2135,0
20250213,131400,73117425,2135,2135,2135,2135,100
20250213,131300,72903925,2140,2140,2140,2140,100
20250213,131200,72689925,2135,2135,2135,2135,0
20250213,131100,72689925,2135,2135,2135,2135,0
20250213,131000,72689925,2135,2135,2135,2135,5
20250213,130900,72679250,2125,2125,2125,2125,0
20250213,130800,72679250,2125,2125,2125,2125,0
20250213,130700,72679250,2125,2125,2125,2125,0
20250213,130600,72679250,2125,2125,2125,2125,0
20250213,130500,72679250,2125,2125,2125,2125,0
20250213,130400,72679250,2125,2125,2125,2125,0
20250213,130300,72679250,2125,2125,2125,2125,0
20250213,130200,72679250,2125,2125,2125,2125,20
20250213,130100,72636750,2125,2125,2125,2125,0
20250213,130000,72636750,2125,2125,2125,2125,37
20250213,125900,72558125,2140,2140,2140,2140,0
20250213,125800,72558125,2140,2140,2140,2140,4
20250213,125700,72549565,2140,2140,2140,2140,0
20250213,125600,72549565,2140,2140,2140,2140,0
20250213,125500,72549565,2140,2140,2140,2140,0
20250213,125400,72549565,2140,2140,2140,2140,0
20250213,125300,72549565,2140,2140,2140,2140,0
20250213,125200,72549565,2140,2140,2140,2140,0
20250213,125100,72549565,2140,2140,2140,2140,0
20250213,125000,72549565,2140,2140,2140,2140,20
20250213,124900,72506765,2145,2145,2145,2145,0
20250213,124800,72506765,2145,2145,2145,2145,0
20250213,124700,72506765,2145,2145,2145,2145,10
20250213,124600,72485315,2145,2145,2145,2145,0
20250213,124500,72485315,2145,2140,2145,2140,323
20250213,124400,71793995,2140,2135,2140,2135,112
20250213,124300,71554375,2130,2130,2130,2130,0
20250213,124200,71554375,2130,2130,2130,2130,0
20250213,124100,71554375,2130,2130,2130,2130,0
20250213,124000,71554375,2130,2130,2130,2130,0
20250213,123900,71554375,2130,2130,2130,2130,0
20250213,123800,71554375,2130,2130,2130,2130,0
20250213,123700,71554375,2130,2130,2130,2130,0
20250213,123600,71554375,2130,2130,2130,2130,0
20250213,123500,71554375,2130,2130,2130,2130,0
20250213,123400,71554375,2130,2130,2130,2130,0
20250213,123300,71554375,2130,2130,2130,2130,0
20250213,123200,71554375,2130,2130,2130,2130,26
20250213,123100,71498995,2130,2130,2130,2130,0
20250213,123000,71498995,2130,2130,2130,2130,0
20250213,122900,71498995,2130,2130,2130,2130,0
20250213,122800,71498995,2130,2130,2130,2130,0
20250213,122700,71498995,2130,2130,2130,2130,0
20250213,122600,71498995,2130,2130,2130,2130,0
20250213,122500,71498995,2130,2130,2130,2130,0
20250213,122400,71498995,2130,2130,2130,2130,0
20250213,122300,71498995,2130,2130,2130,2130,0
20250213,122200,71498995,2130,2130,2130,2130,0
20250213,122100,71498995,2130,2130,2130,2130,0
20250213,122000,71498995,2130,2130,2130,2130,0
20250213,121900,71498995,2130,2130,2130,2130,0
20250213,121800,71498995,2130,2130,2130,2130,0
20250213,121700,71498995,2130,2130,2130,2130,0
20250213,121600,71498995,2130,2130,2130,2130,0
20250213,121500,71498995,2130,2130,2130,2130,0
20250213,121400,71498995,2130,2130,2130,2130,12
20250213,121300,71473435,2135,2135,2135,2135,28
20250213,121200,71413655,2145,2145,2145,2145,0
20250213,121100,71413655,2145,2145,2145,2145,0
20250213,121000,71413655,2145,2145,2145,2145,0
20250213,120900,71413655,2145,2145,2145,2145,0
20250213,120800,71413655,2145,2145,2145,2145,1
20250213,120700,71411510,2135,2135,2135,2135,0
20250213,120600,71411510,2135,2135,2135,2135,0
20250213,120500,71411510,2135,2145,2145,2135,51
20250213,120400,71302195,2140,2140,2140,2140,0
20250213,120300,71302195,2140,2140,2140,2140,0
20250213,120200,71302195,2140,2140,2140,2140,76
20250213,120100,71139555,2145,2145,2145,2145,0
20250213,120000,71139555,2145,2145,2145,2145,0
20250213,115900,71139555,2145,2145,2145,2145,2
20250213,115800,71135265,2145,2145,2145,2145,16
20250213,115700,71100945,2150,2150,2150,2150,0
20250213,115600,71100945,2150,2150,2150,2150,0
20250213,115500,71100945,2150,2150,2150,2150,0
20250213,115400,71100945,2150,2150,2150,2150,465
20250213,115300,70101195,2150,2150,2150,2150,37
20250213,115200,70021645,2150,2150,2150,2150,1
20250213,115100,70019495,2150,2150,2150,2150,0
20250213,115000,70019495,2150,2150,2150,2150,10
20250213,114900,69997995,2150,2140,2150,2140,846
20250213,114800,68180350,2140,2140,2140,2140,0
20250213,114700,68180350,2140,2140,2140,2140,0
20250213,114600,68180350,2140,2140,2140,2140,0
20250213,114500,68180350,2140,2140,2140,2140,325
20250213,114400,67484850,2150,2150,2150,2150,0
20250213,114300,67484850,2150,2150,2150,2150,0
20250213,114200,67484850,2150,2150,2150,2150,0
20250213,114100,67484850,2150,2150,2150,2150,0
20250213,114000,67484850,2150,2150,2150,2150,0
20250213,113900,67484850,2150,2150,2150,2150,0
20250213,113800,67484850,2150,2150,2150,2150,0
20250213,113700,67484850,2150,2150,2150,2150,0
20250213,113600,67484850,2150,2150,2150,2150,0
20250213,113500,67484850,2150,2150,2150,2150,0
20250213,113400,67484850,2150,2150,2150,2150,10
20250213,113300,67463350,2150,2150,2150,2150,0
20250213,113200,67463350,2150,2135,2150,2135,300
20250213,113100,66822600,2150,2145,2150,2145,30
20250213,113000,66758105,2150,2150,2150,2150,0
20250213,112900,66758105,2150,2145,2150,2145,21
20250213,112800,66713055,2145,2125,2145,2125,2454
20250213,112700,61477040,2125,2125,2125,2125,35
20250213,112600,61402665,2130,2130,2130,2130,0
20250213,112500,61402665,2130,2130,2130,2130,141
20250213,112400,61102335,2130,2130,2130,2130,0
20250213,112300,61102335,2130,2130,2130,2130,0
20250213,112200,61102335,2130,2120,2130,2120,1956
20250213,112100,56945835,2120,2115,2120,2115,2
20250213,112000,56941600,2115,2105,2115,2105,1759
20250213,111900,53236350,2100,2100,2100,2100,0
20250213,111800,53236350,2100,2100,2100,2100,1000
20250213,111700,51136350,2105,2105,2105,2105,0
20250213,111600,51136350,2105,2105,2105,2105,0
20250213,111500,51136350,2105,2105,2105,2105,0
20250213,111400,51136350,2105,2105,2105,2105,0
20250213,111300,51136350,2105,2105,2105,2105,0
20250213,111200,51136350,2105,2105,2105,2105,0
20250213,111100,51136350,2105,2105,2105,2105,50
20250213,111000,51031100,2105,2105,2105,2105,0
20250213,110900,51031100,2105,2105,2105,2105,0
20250213,110800,51031100,2105,2105,2105,2105,0
20250213,110700,51031100,2105,2105,2105,2105,0
20250213,110600,51031100,2105,2105,2105,2105,0
20250213,110500,51031100,2105,2105,2105,2105,1
20250213,110400,51028995,2105,2105,2105,2105,0
20250213,110300,51028995,2105,2105,2105,2105,0
20250213,110200,51028995,2105,2100,2105,2100,4000
20250213,110100,42622745,2095,2095,2095,2095,478
20250213,110000,41621335,2100,2100,2100,2100,20
20250213,105900,41579335,2105,2105,2105,2105,0
20250213,105800,41579335,2105,2105,2105,2105,0
20250213,105700,41579335,2105,2105,2105,2105,4
20250213,105600,41570915,2105,2105,2105,2105,20
20250213,105500,41528815,2105,2105,2105,2105,0
20250213,105400,41528815,2105,2105,2105,2105,10
20250213,105300,41507765,2105,2105,2105,2105,1
20250213,105200,41505660,2095,2095,2095,2095,1322
20250213,105100,38736070,2085,2085,2085,2085,50
20250213,105000,38631820,2085,2085,2085,2085,42
20250213,104900,38544250,2090,2090,2090,2090,1170
20250213,104800,36098950,2095,2095,2095,2095,0
20250213,104700,36098950,2095,2095,2095,2095,0
20250213,104600,36098950,2095,2095,2095,2095,0
20250213,104500,36098950,2095,2095,2095,2095,0
20250213,104400,36098950,2095,2090,2095,2090,480
20250213,104300,35095600,2090,2090,2090,2090,0
20250213,104200,35095600,2090,2090,2090,2090,0
20250213,104100,35095600,2090,2090,2090,2090,0
20250213,104000,35095600,2090,2090,2090,2090,2066
20250213,103900,30777660,2090,2090,2090,2090,0
20250213,103800,30777660,2090,2090,2090,2090,0
20250213,103700,30777660,2090,2090,2090,2090,0
20250213,103600,30777660,2090,2090,2090,2090,0
20250213,103500,30777660,2090,2090,2090,2090,357
20250213,103400,30031530,2090,2090,2090,2090,100
20250213,103300,29822530,2090,2090,2090,2090,0
20250213,103200,29822530,2090,2090,2090,2090,0
20250213,103100,29822530,2090,2090,2090,2090,0
20250213,103000,29822530,2090,2095,2095,2090,796
20250213,102900,28158370,2110,2110,2110,2110,0
20250213,102800,28158370,2110,2110,2110,2110,0
20250213,102700,28158370,2110,2110,2110,2110,1
20250213,102600,28156260,2105,2100,2105,2100,708
20250213,102500,26668950,2100,2100,2100,2100,0
20250213,102400,26668950,2100,2100,2100,2100,1
20250213,102300,26666850,2095,2090,2095,2090,304
20250213,102200,26030870,2090,2090,2090,2090,0
20250213,102100,26030870,2090,2090,2090,2090,0
20250213,102000,26030870,2090,2090,2090,2090,0
20250213,101900,26030870,2090,2090,2090,2090,0
20250213,101800,26030870,2090,2090,2090,2090,0
20250213,101700,26030870,2090,2090,2090,2090,0
20250213,101600,26030870,2090,2090,2090,2090,0
20250213,101500,26030870,2090,2090,2090,2090,0
20250213,101400,26030870,2090,2090,2090,2090,0
20250213,101300,26030870,2090,2090,2090,2090,0
20250213,101200,26030870,2090,2090,2090,2090,20
20250213,101100,25989070,2090,2090,2090,2090,1
20250213,101000,25986980,2085,2085,2085,2085,7
20250213,100900,25972385,2085,2085,2085,2085,50
20250213,100800,25868135,2085,2085,2085,2085,0
20250213,100700,25868135,2085,2085,2085,2085,0
20250213,100600,25868135,2085,2080,2085,2080,170
20250213,100500,25513980,2075,2075,2075,2075,0
20250213,100400,25513980,2075,2075,2075,2075,0
20250213,100300,25513980,2075,2075,2075,2075,0
20250213,100200,25513980,2075,2075,2075,2075,0
20250213,100100,25513980,2075,2075,2075,2075,0
20250213,100000,25513980,2075,2075,2075,2075,101
20250213,095900,25304405,2070,2070,2070,2070,0
20250213,095800,25304405,2070,2070,2070,2070,0
20250213,095700,25304405,2070,2070,2070,2070,0
20250213,095600,25304405,2070,2070,2070,2070,0
20250213,095500,25304405,2070,2070,2070,2070,0
20250213,095400,25304405,2070,2070,2070,2070,0
20250213,095300,25304405,2070,2070,2070,2070,0
20250213,095200,25304405,2070,2070,2070,2070,0
20250213,095100,25304405,2070,2070,2070,2070,0
20250213,095000,25304405,2070,2070,2070,2070,100
20250213,094900,25097405,2080,2080,2080,2080,0
20250213,094800,25097405,2080,2080,2080,2080,0
20250213,094700,25097405,2080,2080,2080,2080,0
20250213,094600,25097405,2080,2070,2080,2070,53
20250213,094500,24987685,2075,2075,2075,2075,0
20250213,094400,24987685,2075,2075,2075,2075,1
20250213,094300,24985610,2075,2075,2075,2075,1
20250213,094200,24983535,2075,2075,2075,2075,24
20250213,094100,24933735,2075,2075,2075,2075,48
20250213,094000,24834135,2070,2070,2070,2070,0
20250213,093900,24834135,2070,2070,2070,2070,0
20250213,093800,24834135,2070,2070,2070,2070,192
20250213,093700,24436695,2060,2065,2065,2060,101
20250213,093600,24228380,2065,2065,2065,2065,0
20250213,093500,24228380,2065,2065,2065,2065,0
20250213,093400,24228380,2065,2065,2065,2065,0
20250213,093300,24228380,2065,2070,2070,2065,2
20250213,093200,24224245,2070,2070,2070,2070,0
20250213,093100,24224245,2070,2070,2070,2070,213
20250213,093000,23783335,2075,2080,2080,2075,409
20250213,092900,22933685,2095,2095,2095,2095,50
20250213,092800,22828935,2095,2095,2095,2095,0
20250213,092700,22828935,2095,2085,2095,2085,210
20250213,092600,22389065,2080,2065,2080,2065,1552
20250213,092500,19174110,2060,2055,2060,2055,278
20250213,092400,18601995,2055,2055,2055,2055,1278
20250213,092300,15975705,2055,2050,2055,2050,437
20250213,092200,15079740,2045,2040,2045,2040,1002
20250213,092100,13033155,2025,2025,2025,2025,0
20250213,092000,13033155,2025,2025,2025,2025,0
20250213,091900,13033155,2025,2025,2025,2025,0
20250213,091800,13033155,2025,2025,2025,2025,126
20250213,091700,12778005,2035,2035,2035,2035,4
20250213,091600,12769865,2035,2035,2035,2035,0
20250213,091500,12769865,2035,2025,2035,2025,24
20250213,091400,12721130,2020,2045,2045,2005,4780
20250213,091300,3062710,2045,2045,2045,2045,0
20250213,091200,3062710,2045,2045,2045,2045,0
20250213,091100,3062710,2045,2045,2045,2045,0
20250213,091000,3062710,2045,2045,2045,2045,219
20250213,090900,2614855,2065,2065,2065,2065,50
20250213,090800,2511605,2065,2065,2065,2065,0
20250213,090700,2511605,2065,2065,2065,2065,0
20250213,090600,2511605,2065,2065,2065,2065,0
20250213,090500,2511605,2065,2065,2065,2065,0
20250213,090400,2511605,2065,2065,2065,2065,0
20250213,090300,2511605,2065,2065,2065,2065,0
20250213,090200,2511605,2065,2065,2065,2065,0
20250213,090100,2511605,2065,2065,2065,2065,931
20250213,090000,589090,2065,2055,2065,2055,286
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 191200 86934610 2140 2140 2140 2140 154
3 20250213 191100 86934610 2140 2140 2140 2140 0
4 20250213 191000 86934610 2140 2140 2140 2140 0
5 20250213 190900 86934610 2140 2140 2140 2140 0
6 20250213 190800 86934610 2140 2140 2140 2140 0
7 20250213 190700 86934610 2140 2140 2140 2140 0
8 20250213 190600 86934610 2140 2140 2140 2140 0
9 20250213 190500 86934610 2140 2140 2140 2140 0
10 20250213 190400 86934610 2140 2140 2140 2140 0
11 20250213 190300 86934610 2140 2140 2140 2140 0
12 20250213 190200 86934610 2140 2140 2140 2140 0
13 20250213 190100 86934610 2140 2140 2140 2140 0
14 20250213 190000 86934610 2140 2140 2140 2140 0
15 20250213 185900 86934610 2140 2140 2140 2140 0
16 20250213 185800 86934610 2140 2140 2140 2140 0
17 20250213 185700 86934610 2140 2140 2140 2140 0
18 20250213 185600 86934610 2140 2140 2140 2140 0
19 20250213 185500 86934610 2140 2140 2140 2140 0
20 20250213 185400 86934610 2140 2140 2140 2140 0
21 20250213 185300 86934610 2140 2140 2140 2140 0
22 20250213 185200 86934610 2140 2140 2140 2140 0
23 20250213 185100 86934610 2140 2140 2140 2140 0
24 20250213 185000 86934610 2140 2140 2140 2140 0
25 20250213 184900 86934610 2140 2140 2140 2140 0
26 20250213 184800 86934610 2140 2140 2140 2140 0
27 20250213 184700 86934610 2140 2140 2140 2140 0
28 20250213 184600 86934610 2140 2140 2140 2140 0
29 20250213 184500 86934610 2140 2140 2140 2140 0
30 20250213 184400 86934610 2140 2140 2140 2140 0
31 20250213 184300 86934610 2140 2140 2140 2140 0
32 20250213 184200 86934610 2140 2140 2140 2140 154
33 20250213 184100 86934610 2140 2140 2140 2140 0
34 20250213 184000 86934610 2140 2140 2140 2140 0
35 20250213 183900 86934610 2140 2140 2140 2140 0
36 20250213 183800 86934610 2140 2140 2140 2140 0
37 20250213 183700 86934610 2140 2140 2140 2140 0
38 20250213 183600 86934610 2140 2140 2140 2140 0
39 20250213 183500 86934610 2140 2140 2140 2140 0
40 20250213 183400 86934610 2140 2140 2140 2140 0
41 20250213 183300 86934610 2140 2140 2140 2140 0
42 20250213 183200 86934610 2140 2140 2140 2140 0
43 20250213 183100 86934610 2140 2140 2140 2140 0
44 20250213 183000 86934610 2140 2140 2140 2140 0
45 20250213 182900 86934610 2140 2140 2140 2140 0
46 20250213 182800 86934610 2140 2140 2140 2140 0
47 20250213 182700 86934610 2140 2140 2140 2140 0
48 20250213 182600 86934610 2140 2140 2140 2140 0
49 20250213 182500 86934610 2140 2140 2140 2140 0
50 20250213 182400 86934610 2140 2140 2140 2140 0
51 20250213 182300 86934610 2140 2140 2140 2140 0
52 20250213 182200 86934610 2140 2140 2140 2140 0
53 20250213 182100 86934610 2140 2140 2140 2140 0
54 20250213 182000 86934610 2140 2140 2140 2140 0
55 20250213 181900 86934610 2140 2140 2140 2140 0
56 20250213 181800 86934610 2140 2140 2140 2140 0
57 20250213 181700 86934610 2140 2140 2140 2140 0
58 20250213 181600 86934610 2140 2140 2140 2140 0
59 20250213 181500 86934610 2140 2140 2140 2140 0
60 20250213 181400 86934610 2140 2140 2140 2140 0
61 20250213 181300 86934610 2140 2140 2140 2140 0
62 20250213 181200 86934610 2140 2140 2140 2140 154
63 20250213 181100 86934610 2140 2140 2140 2140 0
64 20250213 181000 86934610 2140 2140 2140 2140 0
65 20250213 180900 86934610 2140 2140 2140 2140 0
66 20250213 180800 86934610 2140 2140 2140 2140 0
67 20250213 180700 86934610 2140 2140 2140 2140 0
68 20250213 180600 86934610 2140 2140 2140 2140 0
69 20250213 180500 86934610 2140 2140 2140 2140 0
70 20250213 180400 86934610 2140 2140 2140 2140 0
71 20250213 180300 86934610 2140 2140 2140 2140 0
72 20250213 180200 86934610 2140 2140 2140 2140 0
73 20250213 180100 86934610 2140 2140 2140 2140 0
74 20250213 180000 86934610 2140 2140 2140 2140 0
75 20250213 175900 86934610 2140 2140 2140 2140 0
76 20250213 175800 86934610 2140 2140 2140 2140 0
77 20250213 175700 86934610 2140 2140 2140 2140 0
78 20250213 175600 86934610 2140 2140 2140 2140 0
79 20250213 175500 86934610 2140 2140 2140 2140 0
80 20250213 175400 86934610 2140 2140 2140 2140 0
81 20250213 175300 86934610 2140 2140 2140 2140 0
82 20250213 175200 86934610 2140 2140 2140 2140 0
83 20250213 175100 86934610 2140 2140 2140 2140 0
84 20250213 175000 86934610 2140 2140 2140 2140 0
85 20250213 174900 86934610 2140 2140 2140 2140 0
86 20250213 174800 86934610 2140 2140 2140 2140 0
87 20250213 174700 86934610 2140 2140 2140 2140 0
88 20250213 174600 86934610 2140 2140 2140 2140 0
89 20250213 174500 86934610 2140 2140 2140 2140 0
90 20250213 174400 86934610 2140 2140 2140 2140 0
91 20250213 174300 86934610 2140 2140 2140 2140 0
92 20250213 174200 86934610 2140 2140 2140 2140 154
93 20250213 174100 86934610 2140 2140 2140 2140 0
94 20250213 174000 86934610 2140 2140 2140 2140 0
95 20250213 173900 86934610 2140 2140 2140 2140 0
96 20250213 173800 86934610 2140 2140 2140 2140 0
97 20250213 173700 86934610 2140 2140 2140 2140 0
98 20250213 173600 86934610 2140 2140 2140 2140 0
99 20250213 173500 86934610 2140 2140 2140 2140 0
100 20250213 173400 86934610 2140 2140 2140 2140 0
101 20250213 173300 86934610 2140 2140 2140 2140 0
102 20250213 173200 86934610 2140 2140 2140 2140 0
103 20250213 173100 86934610 2140 2140 2140 2140 0
104 20250213 173000 86934610 2140 2140 2140 2140 0
105 20250213 172900 86934610 2140 2140 2140 2140 0
106 20250213 172800 86934610 2140 2140 2140 2140 0
107 20250213 172700 86934610 2140 2140 2140 2140 0
108 20250213 172600 86934610 2140 2140 2140 2140 0
109 20250213 172500 86934610 2140 2140 2140 2140 0
110 20250213 172400 86934610 2140 2140 2140 2140 0
111 20250213 172300 86934610 2140 2140 2140 2140 0
112 20250213 172200 86934610 2140 2140 2140 2140 0
113 20250213 172100 86934610 2140 2140 2140 2140 0
114 20250213 172000 86934610 2140 2140 2140 2140 0
115 20250213 171900 86934610 2140 2140 2140 2140 0
116 20250213 171800 86934610 2140 2140 2140 2140 0
117 20250213 171700 86934610 2140 2140 2140 2140 0
118 20250213 171600 86934610 2140 2140 2140 2140 0
119 20250213 171500 86934610 2140 2140 2140 2140 0
120 20250213 171400 86934610 2140 2140 2140 2140 0
121 20250213 171300 86934610 2140 2140 2140 2140 0
122 20250213 171200 86934610 2140 2140 2140 2140 154
123 20250213 171100 86934610 2140 2140 2140 2140 0
124 20250213 171000 86934610 2140 2140 2140 2140 0
125 20250213 170900 86934610 2140 2140 2140 2140 0
126 20250213 170800 86934610 2140 2140 2140 2140 0
127 20250213 170700 86934610 2140 2140 2140 2140 0
128 20250213 170600 86934610 2140 2140 2140 2140 0
129 20250213 170500 86934610 2140 2140 2140 2140 0
130 20250213 170400 86934610 2140 2140 2140 2140 0
131 20250213 170300 86934610 2140 2140 2140 2140 0
132 20250213 170200 86934610 2140 2140 2140 2140 0
133 20250213 170100 86934610 2140 2140 2140 2140 0
134 20250213 170000 86934610 2140 2140 2140 2140 0
135 20250213 165900 86934610 2140 2140 2140 2140 0
136 20250213 165800 86934610 2140 2140 2140 2140 0
137 20250213 165700 86934610 2140 2140 2140 2140 0
138 20250213 165600 86934610 2140 2140 2140 2140 0
139 20250213 165500 86934610 2140 2140 2140 2140 0
140 20250213 165400 86934610 2140 2140 2140 2140 0
141 20250213 165300 86934610 2140 2140 2140 2140 0
142 20250213 165200 86934610 2140 2140 2140 2140 0
143 20250213 165100 86934610 2140 2140 2140 2140 0
144 20250213 165000 86934610 2140 2140 2140 2140 0
145 20250213 164900 86934610 2140 2140 2140 2140 0
146 20250213 164800 86934610 2140 2140 2140 2140 0
147 20250213 164700 86934610 2140 2140 2140 2140 0
148 20250213 164600 86934610 2140 2140 2140 2140 0
149 20250213 164500 86934610 2140 2140 2140 2140 0
150 20250213 164400 86934610 2140 2140 2140 2140 0
151 20250213 164300 86934610 2140 2140 2140 2140 0
152 20250213 164200 86934610 2140 2140 2140 2140 154
153 20250213 164100 86934610 2140 2140 2140 2140 0
154 20250213 164000 86934610 2140 2140 2140 2140 0
155 20250213 163900 86934610 2140 2140 2140 2140 0
156 20250213 163800 86934610 2140 2140 2140 2140 0
157 20250213 163700 86934610 2140 2140 2140 2140 0
158 20250213 163600 86934610 2140 2140 2140 2140 0
159 20250213 163500 86934610 2140 2140 2140 2140 0
160 20250213 163400 86934610 2140 2140 2140 2140 0
161 20250213 163300 86934610 2140 2140 2140 2140 0
162 20250213 163200 86934610 2140 2140 2140 2140 0
163 20250213 163100 86934610 2140 2140 2140 2140 0
164 20250213 163000 86934610 2140 2140 2140 2140 0
165 20250213 162900 86934610 2140 2140 2140 2140 0
166 20250213 162800 86934610 2140 2140 2140 2140 0
167 20250213 162700 86934610 2140 2140 2140 2140 0
168 20250213 162600 86934610 2140 2140 2140 2140 0
169 20250213 162500 86934610 2140 2140 2140 2140 0
170 20250213 162400 86934610 2140 2140 2140 2140 0
171 20250213 162300 86934610 2140 2140 2140 2140 0
172 20250213 162200 86934610 2140 2140 2140 2140 0
173 20250213 162100 86934610 2140 2140 2140 2140 0
174 20250213 162000 86934610 2140 2140 2140 2140 0
175 20250213 161900 86934610 2140 2140 2140 2140 0
176 20250213 161800 86934610 2140 2140 2140 2140 0
177 20250213 161700 86934610 2140 2140 2140 2140 0
178 20250213 161600 86934610 2140 2140 2140 2140 0
179 20250213 161500 86934610 2140 2140 2140 2140 0
180 20250213 161400 86934610 2140 2140 2140 2140 0
181 20250213 161300 86934610 2140 2140 2140 2140 0
182 20250213 161200 86934610 2140 2140 2140 2140 154
183 20250213 161100 86934610 2140 2140 2140 2140 0
184 20250213 161000 86934610 2140 2140 2140 2140 0
185 20250213 160900 86934610 2140 2140 2140 2140 0
186 20250213 160800 86934610 2140 2140 2140 2140 0
187 20250213 160700 86934610 2140 2140 2140 2140 0
188 20250213 160600 86934610 2140 2140 2140 2140 0
189 20250213 160500 86934610 2140 2140 2140 2140 0
190 20250213 160400 86934610 2140 2140 2140 2140 0
191 20250213 160300 86934610 2140 2140 2140 2140 0
192 20250213 160200 86934610 2140 2140 2140 2140 0
193 20250213 160100 86934610 2140 2140 2140 2140 0
194 20250213 160000 86934610 2140 2140 2140 2140 0
195 20250213 155900 86934610 2140 2140 2140 2140 0
196 20250213 155800 86934610 2140 2140 2140 2140 0
197 20250213 155700 86934610 2140 2140 2140 2140 0
198 20250213 155600 86934610 2140 2140 2140 2140 0
199 20250213 155500 86934610 2140 2140 2140 2140 0
200 20250213 155400 86934610 2140 2140 2140 2140 0
201 20250213 155300 86934610 2140 2140 2140 2140 0
202 20250213 155200 86934610 2140 2140 2140 2140 0
203 20250213 155100 86934610 2140 2140 2140 2140 0
204 20250213 155000 86934610 2140 2140 2140 2140 0
205 20250213 154900 86934610 2140 2140 2140 2140 0
206 20250213 154800 86934610 2140 2140 2140 2140 0
207 20250213 154700 86934610 2140 2140 2140 2140 0
208 20250213 154600 86934610 2140 2140 2140 2140 0
209 20250213 154500 86934610 2140 2140 2140 2140 0
210 20250213 154400 86934610 2140 2140 2140 2140 0
211 20250213 154300 86934610 2140 2140 2140 2140 0
212 20250213 154200 86934610 2140 2140 2140 2140 154
213 20250213 154100 86934610 2140 2140 2140 2140 0
214 20250213 154000 86934610 2140 2140 2140 2140 0
215 20250213 153900 86934610 2140 2140 2140 2140 0
216 20250213 153800 86934610 2140 2140 2140 2140 0
217 20250213 153700 86934610 2140 2140 2140 2140 0
218 20250213 153600 86934610 2140 2140 2140 2140 0
219 20250213 153500 86934610 2140 2140 2140 2140 0
220 20250213 153400 86934610 2140 2140 2140 2140 0
221 20250213 153300 86934610 2140 2140 2140 2140 0
222 20250213 153200 86934610 2140 2140 2140 2140 0
223 20250213 153100 86934610 2140 2140 2140 2140 0
224 20250213 153000 86934610 2140 2140 2140 2140 154
225 20250213 152900 86605050 2125 2125 2125 2125 0
226 20250213 152800 86605050 2125 2125 2125 2125 0
227 20250213 152700 86605050 2125 2125 2125 2125 0
228 20250213 152600 86605050 2125 2125 2125 2125 0
229 20250213 152500 86605050 2125 2125 2125 2125 0
230 20250213 152400 86605050 2125 2125 2125 2125 0
231 20250213 152300 86605050 2125 2125 2125 2125 0
232 20250213 152200 86605050 2125 2125 2125 2125 0
233 20250213 152100 86605050 2125 2125 2125 2125 0
234 20250213 152000 86605050 2125 2125 2125 2125 0
235 20250213 151900 86605050 2125 2125 2125 2125 0
236 20250213 151800 86605050 2125 2125 2125 2125 0
237 20250213 151700 86605050 2125 2125 2125 2125 0
238 20250213 151600 86605050 2125 2125 2125 2125 30
239 20250213 151500 86541300 2125 2125 2125 2125 0
240 20250213 151400 86541300 2125 2125 2125 2125 0
241 20250213 151300 86541300 2125 2125 2125 2125 0
242 20250213 151200 86541300 2125 2125 2125 2125 0
243 20250213 151100 86541300 2125 2125 2125 2125 5
244 20250213 151000 86530675 2135 2135 2135 2135 1
245 20250213 150900 86528540 2130 2130 2130 2130 0
246 20250213 150800 86528540 2130 2130 2130 2130 0
247 20250213 150700 86528540 2130 2125 2130 2125 1927
248 20250213 150600 82430820 2125 2125 2125 2125 0
249 20250213 150500 82430820 2125 2125 2125 2125 0
250 20250213 150400 82430820 2125 2125 2125 2125 0
251 20250213 150300 82430820 2125 2120 2125 2120 10
252 20250213 150200 82409575 2120 2120 2120 2120 15
253 20250213 150100 82377775 2125 2125 2125 2125 0
254 20250213 150000 82377775 2125 2125 2125 2125 0
255 20250213 145900 82377775 2125 2125 2125 2125 0
256 20250213 145800 82377775 2125 2125 2125 2125 0
257 20250213 145700 82377775 2125 2125 2125 2125 0
258 20250213 145600 82377775 2125 2125 2125 2125 0
259 20250213 145500 82377775 2125 2125 2125 2125 0
260 20250213 145400 82377775 2125 2125 2125 2125 0
261 20250213 145300 82377775 2125 2125 2125 2125 0
262 20250213 145200 82377775 2125 2125 2125 2125 0
263 20250213 145100 82377775 2125 2125 2125 2125 0
264 20250213 145000 82377775 2125 2125 2125 2125 0
265 20250213 144900 82377775 2125 2125 2125 2125 0
266 20250213 144800 82377775 2125 2125 2125 2125 0
267 20250213 144700 82377775 2125 2125 2125 2125 0
268 20250213 144600 82377775 2125 2125 2125 2125 0
269 20250213 144500 82377775 2125 2125 2125 2125 0
270 20250213 144400 82377775 2125 2125 2125 2125 0
271 20250213 144300 82377775 2125 2125 2125 2125 0
272 20250213 144200 82377775 2125 2120 2125 2120 58
273 20250213 144100 82254530 2100 2100 2100 2100 0
274 20250213 144000 82254530 2100 2100 2100 2100 0
275 20250213 143900 82254530 2100 2100 2100 2100 0
276 20250213 143800 82254530 2100 2100 2100 2100 0
277 20250213 143700 82254530 2100 2100 2100 2100 0
278 20250213 143600 82254530 2100 2100 2100 2100 0
279 20250213 143500 82254530 2100 2100 2100 2100 780
280 20250213 143400 80616530 2100 2100 2100 2100 0
281 20250213 143300 80616530 2100 2100 2100 2100 0
282 20250213 143200 80616530 2100 2100 2100 2100 0
283 20250213 143100 80616530 2100 2100 2100 2100 0
284 20250213 143000 80616530 2100 2100 2100 2100 0
285 20250213 142900 80616530 2100 2100 2100 2100 0
286 20250213 142800 80616530 2100 2100 2100 2100 0
287 20250213 142700 80616530 2100 2100 2100 2100 0
288 20250213 142600 80616530 2100 2100 2100 2100 0
289 20250213 142500 80616530 2100 2100 2100 2100 0
290 20250213 142400 80616530 2100 2100 2100 2100 0
291 20250213 142300 80616530 2100 2100 2100 2100 0
292 20250213 142200 80616530 2100 2100 2100 2100 0
293 20250213 142100 80616530 2100 2100 2100 2100 0
294 20250213 142000 80616530 2100 2100 2100 2100 0
295 20250213 141900 80616530 2100 2100 2100 2100 0
296 20250213 141800 80616530 2100 2100 2100 2100 1
297 20250213 141700 80614430 2100 2105 2105 2100 100
298 20250213 141600 80404250 2110 2115 2115 2110 720
299 20250213 141500 78884975 2120 2120 2120 2120 0
300 20250213 141400 78884975 2120 2120 2120 2120 0
301 20250213 141300 78884975 2120 2120 2120 2120 0
302 20250213 141200 78884975 2120 2120 2120 2120 0
303 20250213 141100 78884975 2120 2120 2120 2120 0
304 20250213 141000 78884975 2120 2120 2120 2120 0
305 20250213 140900 78884975 2120 2120 2120 2120 0
306 20250213 140800 78884975 2120 2120 2120 2120 20
307 20250213 140700 78842575 2120 2120 2120 2120 0
308 20250213 140600 78842575 2120 2120 2120 2120 10
309 20250213 140500 78821375 2120 2120 2120 2120 0
310 20250213 140400 78821375 2120 2120 2120 2120 0
311 20250213 140300 78821375 2120 2120 2120 2120 0
312 20250213 140200 78821375 2120 2120 2120 2120 85
313 20250213 140100 78641175 2135 2135 2135 2135 0
314 20250213 140000 78641175 2135 2135 2135 2135 0
315 20250213 135900 78641175 2135 2135 2135 2135 0
316 20250213 135800 78641175 2135 2135 2135 2135 0
317 20250213 135700 78641175 2135 2135 2135 2135 20
318 20250213 135600 78598475 2135 2135 2135 2135 1
319 20250213 135500 78596340 2125 2125 2125 2125 0
320 20250213 135400 78596340 2125 2125 2125 2125 0
321 20250213 135300 78596340 2125 2125 2125 2125 0
322 20250213 135200 78596340 2125 2125 2125 2125 0
323 20250213 135100 78596340 2125 2125 2125 2125 0
324 20250213 135000 78596340 2125 2125 2125 2125 717
325 20250213 134900 77072715 2125 2125 2125 2125 0
326 20250213 134800 77072715 2125 2125 2125 2125 0
327 20250213 134700 77072715 2125 2125 2125 2125 0
328 20250213 134600 77072715 2125 2125 2125 2125 0
329 20250213 134500 77072715 2125 2125 2125 2125 0
330 20250213 134400 77072715 2125 2125 2125 2125 500
331 20250213 134300 76010215 2110 2120 2120 2110 1000
332 20250213 134200 73897675 2125 2125 2125 2125 0
333 20250213 134100 73897675 2125 2125 2125 2125 0
334 20250213 134000 73897675 2125 2125 2125 2125 0
335 20250213 133900 73897675 2125 2125 2125 2125 0
336 20250213 133800 73897675 2125 2125 2125 2125 0
337 20250213 133700 73897675 2125 2125 2125 2125 0
338 20250213 133600 73897675 2125 2125 2125 2125 0
339 20250213 133500 73897675 2125 2125 2125 2125 33
340 20250213 133400 73827550 2125 2125 2125 2125 0
341 20250213 133300 73827550 2125 2125 2125 2125 0
342 20250213 133200 73827550 2125 2125 2125 2125 83
343 20250213 133100 73651175 2135 2135 2135 2135 0
344 20250213 133000 73651175 2135 2135 2135 2135 0
345 20250213 132900 73651175 2135 2135 2135 2135 0
346 20250213 132800 73651175 2135 2135 2135 2135 0
347 20250213 132700 73651175 2135 2135 2135 2135 0
348 20250213 132600 73651175 2135 2135 2135 2135 250
349 20250213 132500 73117425 2135 2135 2135 2135 0
350 20250213 132400 73117425 2135 2135 2135 2135 0
351 20250213 132300 73117425 2135 2135 2135 2135 0
352 20250213 132200 73117425 2135 2135 2135 2135 0
353 20250213 132100 73117425 2135 2135 2135 2135 0
354 20250213 132000 73117425 2135 2135 2135 2135 0
355 20250213 131900 73117425 2135 2135 2135 2135 0
356 20250213 131800 73117425 2135 2135 2135 2135 0
357 20250213 131700 73117425 2135 2135 2135 2135 0
358 20250213 131600 73117425 2135 2135 2135 2135 0
359 20250213 131500 73117425 2135 2135 2135 2135 0
360 20250213 131400 73117425 2135 2135 2135 2135 100
361 20250213 131300 72903925 2140 2140 2140 2140 100
362 20250213 131200 72689925 2135 2135 2135 2135 0
363 20250213 131100 72689925 2135 2135 2135 2135 0
364 20250213 131000 72689925 2135 2135 2135 2135 5
365 20250213 130900 72679250 2125 2125 2125 2125 0
366 20250213 130800 72679250 2125 2125 2125 2125 0
367 20250213 130700 72679250 2125 2125 2125 2125 0
368 20250213 130600 72679250 2125 2125 2125 2125 0
369 20250213 130500 72679250 2125 2125 2125 2125 0
370 20250213 130400 72679250 2125 2125 2125 2125 0
371 20250213 130300 72679250 2125 2125 2125 2125 0
372 20250213 130200 72679250 2125 2125 2125 2125 20
373 20250213 130100 72636750 2125 2125 2125 2125 0
374 20250213 130000 72636750 2125 2125 2125 2125 37
375 20250213 125900 72558125 2140 2140 2140 2140 0
376 20250213 125800 72558125 2140 2140 2140 2140 4
377 20250213 125700 72549565 2140 2140 2140 2140 0
378 20250213 125600 72549565 2140 2140 2140 2140 0
379 20250213 125500 72549565 2140 2140 2140 2140 0
380 20250213 125400 72549565 2140 2140 2140 2140 0
381 20250213 125300 72549565 2140 2140 2140 2140 0
382 20250213 125200 72549565 2140 2140 2140 2140 0
383 20250213 125100 72549565 2140 2140 2140 2140 0
384 20250213 125000 72549565 2140 2140 2140 2140 20
385 20250213 124900 72506765 2145 2145 2145 2145 0
386 20250213 124800 72506765 2145 2145 2145 2145 0
387 20250213 124700 72506765 2145 2145 2145 2145 10
388 20250213 124600 72485315 2145 2145 2145 2145 0
389 20250213 124500 72485315 2145 2140 2145 2140 323
390 20250213 124400 71793995 2140 2135 2140 2135 112
391 20250213 124300 71554375 2130 2130 2130 2130 0
392 20250213 124200 71554375 2130 2130 2130 2130 0
393 20250213 124100 71554375 2130 2130 2130 2130 0
394 20250213 124000 71554375 2130 2130 2130 2130 0
395 20250213 123900 71554375 2130 2130 2130 2130 0
396 20250213 123800 71554375 2130 2130 2130 2130 0
397 20250213 123700 71554375 2130 2130 2130 2130 0
398 20250213 123600 71554375 2130 2130 2130 2130 0
399 20250213 123500 71554375 2130 2130 2130 2130 0
400 20250213 123400 71554375 2130 2130 2130 2130 0
401 20250213 123300 71554375 2130 2130 2130 2130 0
402 20250213 123200 71554375 2130 2130 2130 2130 26
403 20250213 123100 71498995 2130 2130 2130 2130 0
404 20250213 123000 71498995 2130 2130 2130 2130 0
405 20250213 122900 71498995 2130 2130 2130 2130 0
406 20250213 122800 71498995 2130 2130 2130 2130 0
407 20250213 122700 71498995 2130 2130 2130 2130 0
408 20250213 122600 71498995 2130 2130 2130 2130 0
409 20250213 122500 71498995 2130 2130 2130 2130 0
410 20250213 122400 71498995 2130 2130 2130 2130 0
411 20250213 122300 71498995 2130 2130 2130 2130 0
412 20250213 122200 71498995 2130 2130 2130 2130 0
413 20250213 122100 71498995 2130 2130 2130 2130 0
414 20250213 122000 71498995 2130 2130 2130 2130 0
415 20250213 121900 71498995 2130 2130 2130 2130 0
416 20250213 121800 71498995 2130 2130 2130 2130 0
417 20250213 121700 71498995 2130 2130 2130 2130 0
418 20250213 121600 71498995 2130 2130 2130 2130 0
419 20250213 121500 71498995 2130 2130 2130 2130 0
420 20250213 121400 71498995 2130 2130 2130 2130 12
421 20250213 121300 71473435 2135 2135 2135 2135 28
422 20250213 121200 71413655 2145 2145 2145 2145 0
423 20250213 121100 71413655 2145 2145 2145 2145 0
424 20250213 121000 71413655 2145 2145 2145 2145 0
425 20250213 120900 71413655 2145 2145 2145 2145 0
426 20250213 120800 71413655 2145 2145 2145 2145 1
427 20250213 120700 71411510 2135 2135 2135 2135 0
428 20250213 120600 71411510 2135 2135 2135 2135 0
429 20250213 120500 71411510 2135 2145 2145 2135 51
430 20250213 120400 71302195 2140 2140 2140 2140 0
431 20250213 120300 71302195 2140 2140 2140 2140 0
432 20250213 120200 71302195 2140 2140 2140 2140 76
433 20250213 120100 71139555 2145 2145 2145 2145 0
434 20250213 120000 71139555 2145 2145 2145 2145 0
435 20250213 115900 71139555 2145 2145 2145 2145 2
436 20250213 115800 71135265 2145 2145 2145 2145 16
437 20250213 115700 71100945 2150 2150 2150 2150 0
438 20250213 115600 71100945 2150 2150 2150 2150 0
439 20250213 115500 71100945 2150 2150 2150 2150 0
440 20250213 115400 71100945 2150 2150 2150 2150 465
441 20250213 115300 70101195 2150 2150 2150 2150 37
442 20250213 115200 70021645 2150 2150 2150 2150 1
443 20250213 115100 70019495 2150 2150 2150 2150 0
444 20250213 115000 70019495 2150 2150 2150 2150 10
445 20250213 114900 69997995 2150 2140 2150 2140 846
446 20250213 114800 68180350 2140 2140 2140 2140 0
447 20250213 114700 68180350 2140 2140 2140 2140 0
448 20250213 114600 68180350 2140 2140 2140 2140 0
449 20250213 114500 68180350 2140 2140 2140 2140 325
450 20250213 114400 67484850 2150 2150 2150 2150 0
451 20250213 114300 67484850 2150 2150 2150 2150 0
452 20250213 114200 67484850 2150 2150 2150 2150 0
453 20250213 114100 67484850 2150 2150 2150 2150 0
454 20250213 114000 67484850 2150 2150 2150 2150 0
455 20250213 113900 67484850 2150 2150 2150 2150 0
456 20250213 113800 67484850 2150 2150 2150 2150 0
457 20250213 113700 67484850 2150 2150 2150 2150 0
458 20250213 113600 67484850 2150 2150 2150 2150 0
459 20250213 113500 67484850 2150 2150 2150 2150 0
460 20250213 113400 67484850 2150 2150 2150 2150 10
461 20250213 113300 67463350 2150 2150 2150 2150 0
462 20250213 113200 67463350 2150 2135 2150 2135 300
463 20250213 113100 66822600 2150 2145 2150 2145 30
464 20250213 113000 66758105 2150 2150 2150 2150 0
465 20250213 112900 66758105 2150 2145 2150 2145 21
466 20250213 112800 66713055 2145 2125 2145 2125 2454
467 20250213 112700 61477040 2125 2125 2125 2125 35
468 20250213 112600 61402665 2130 2130 2130 2130 0
469 20250213 112500 61402665 2130 2130 2130 2130 141
470 20250213 112400 61102335 2130 2130 2130 2130 0
471 20250213 112300 61102335 2130 2130 2130 2130 0
472 20250213 112200 61102335 2130 2120 2130 2120 1956
473 20250213 112100 56945835 2120 2115 2120 2115 2
474 20250213 112000 56941600 2115 2105 2115 2105 1759
475 20250213 111900 53236350 2100 2100 2100 2100 0
476 20250213 111800 53236350 2100 2100 2100 2100 1000
477 20250213 111700 51136350 2105 2105 2105 2105 0
478 20250213 111600 51136350 2105 2105 2105 2105 0
479 20250213 111500 51136350 2105 2105 2105 2105 0
480 20250213 111400 51136350 2105 2105 2105 2105 0
481 20250213 111300 51136350 2105 2105 2105 2105 0
482 20250213 111200 51136350 2105 2105 2105 2105 0
483 20250213 111100 51136350 2105 2105 2105 2105 50
484 20250213 111000 51031100 2105 2105 2105 2105 0
485 20250213 110900 51031100 2105 2105 2105 2105 0
486 20250213 110800 51031100 2105 2105 2105 2105 0
487 20250213 110700 51031100 2105 2105 2105 2105 0
488 20250213 110600 51031100 2105 2105 2105 2105 0
489 20250213 110500 51031100 2105 2105 2105 2105 1
490 20250213 110400 51028995 2105 2105 2105 2105 0
491 20250213 110300 51028995 2105 2105 2105 2105 0
492 20250213 110200 51028995 2105 2100 2105 2100 4000
493 20250213 110100 42622745 2095 2095 2095 2095 478
494 20250213 110000 41621335 2100 2100 2100 2100 20
495 20250213 105900 41579335 2105 2105 2105 2105 0
496 20250213 105800 41579335 2105 2105 2105 2105 0
497 20250213 105700 41579335 2105 2105 2105 2105 4
498 20250213 105600 41570915 2105 2105 2105 2105 20
499 20250213 105500 41528815 2105 2105 2105 2105 0
500 20250213 105400 41528815 2105 2105 2105 2105 10
501 20250213 105300 41507765 2105 2105 2105 2105 1
502 20250213 105200 41505660 2095 2095 2095 2095 1322
503 20250213 105100 38736070 2085 2085 2085 2085 50
504 20250213 105000 38631820 2085 2085 2085 2085 42
505 20250213 104900 38544250 2090 2090 2090 2090 1170
506 20250213 104800 36098950 2095 2095 2095 2095 0
507 20250213 104700 36098950 2095 2095 2095 2095 0
508 20250213 104600 36098950 2095 2095 2095 2095 0
509 20250213 104500 36098950 2095 2095 2095 2095 0
510 20250213 104400 36098950 2095 2090 2095 2090 480
511 20250213 104300 35095600 2090 2090 2090 2090 0
512 20250213 104200 35095600 2090 2090 2090 2090 0
513 20250213 104100 35095600 2090 2090 2090 2090 0
514 20250213 104000 35095600 2090 2090 2090 2090 2066
515 20250213 103900 30777660 2090 2090 2090 2090 0
516 20250213 103800 30777660 2090 2090 2090 2090 0
517 20250213 103700 30777660 2090 2090 2090 2090 0
518 20250213 103600 30777660 2090 2090 2090 2090 0
519 20250213 103500 30777660 2090 2090 2090 2090 357
520 20250213 103400 30031530 2090 2090 2090 2090 100
521 20250213 103300 29822530 2090 2090 2090 2090 0
522 20250213 103200 29822530 2090 2090 2090 2090 0
523 20250213 103100 29822530 2090 2090 2090 2090 0
524 20250213 103000 29822530 2090 2095 2095 2090 796
525 20250213 102900 28158370 2110 2110 2110 2110 0
526 20250213 102800 28158370 2110 2110 2110 2110 0
527 20250213 102700 28158370 2110 2110 2110 2110 1
528 20250213 102600 28156260 2105 2100 2105 2100 708
529 20250213 102500 26668950 2100 2100 2100 2100 0
530 20250213 102400 26668950 2100 2100 2100 2100 1
531 20250213 102300 26666850 2095 2090 2095 2090 304
532 20250213 102200 26030870 2090 2090 2090 2090 0
533 20250213 102100 26030870 2090 2090 2090 2090 0
534 20250213 102000 26030870 2090 2090 2090 2090 0
535 20250213 101900 26030870 2090 2090 2090 2090 0
536 20250213 101800 26030870 2090 2090 2090 2090 0
537 20250213 101700 26030870 2090 2090 2090 2090 0
538 20250213 101600 26030870 2090 2090 2090 2090 0
539 20250213 101500 26030870 2090 2090 2090 2090 0
540 20250213 101400 26030870 2090 2090 2090 2090 0
541 20250213 101300 26030870 2090 2090 2090 2090 0
542 20250213 101200 26030870 2090 2090 2090 2090 20
543 20250213 101100 25989070 2090 2090 2090 2090 1
544 20250213 101000 25986980 2085 2085 2085 2085 7
545 20250213 100900 25972385 2085 2085 2085 2085 50
546 20250213 100800 25868135 2085 2085 2085 2085 0
547 20250213 100700 25868135 2085 2085 2085 2085 0
548 20250213 100600 25868135 2085 2080 2085 2080 170
549 20250213 100500 25513980 2075 2075 2075 2075 0
550 20250213 100400 25513980 2075 2075 2075 2075 0
551 20250213 100300 25513980 2075 2075 2075 2075 0
552 20250213 100200 25513980 2075 2075 2075 2075 0
553 20250213 100100 25513980 2075 2075 2075 2075 0
554 20250213 100000 25513980 2075 2075 2075 2075 101
555 20250213 095900 25304405 2070 2070 2070 2070 0
556 20250213 095800 25304405 2070 2070 2070 2070 0
557 20250213 095700 25304405 2070 2070 2070 2070 0
558 20250213 095600 25304405 2070 2070 2070 2070 0
559 20250213 095500 25304405 2070 2070 2070 2070 0
560 20250213 095400 25304405 2070 2070 2070 2070 0
561 20250213 095300 25304405 2070 2070 2070 2070 0
562 20250213 095200 25304405 2070 2070 2070 2070 0
563 20250213 095100 25304405 2070 2070 2070 2070 0
564 20250213 095000 25304405 2070 2070 2070 2070 100
565 20250213 094900 25097405 2080 2080 2080 2080 0
566 20250213 094800 25097405 2080 2080 2080 2080 0
567 20250213 094700 25097405 2080 2080 2080 2080 0
568 20250213 094600 25097405 2080 2070 2080 2070 53
569 20250213 094500 24987685 2075 2075 2075 2075 0
570 20250213 094400 24987685 2075 2075 2075 2075 1
571 20250213 094300 24985610 2075 2075 2075 2075 1
572 20250213 094200 24983535 2075 2075 2075 2075 24
573 20250213 094100 24933735 2075 2075 2075 2075 48
574 20250213 094000 24834135 2070 2070 2070 2070 0
575 20250213 093900 24834135 2070 2070 2070 2070 0
576 20250213 093800 24834135 2070 2070 2070 2070 192
577 20250213 093700 24436695 2060 2065 2065 2060 101
578 20250213 093600 24228380 2065 2065 2065 2065 0
579 20250213 093500 24228380 2065 2065 2065 2065 0
580 20250213 093400 24228380 2065 2065 2065 2065 0
581 20250213 093300 24228380 2065 2070 2070 2065 2
582 20250213 093200 24224245 2070 2070 2070 2070 0
583 20250213 093100 24224245 2070 2070 2070 2070 213
584 20250213 093000 23783335 2075 2080 2080 2075 409
585 20250213 092900 22933685 2095 2095 2095 2095 50
586 20250213 092800 22828935 2095 2095 2095 2095 0
587 20250213 092700 22828935 2095 2085 2095 2085 210
588 20250213 092600 22389065 2080 2065 2080 2065 1552
589 20250213 092500 19174110 2060 2055 2060 2055 278
590 20250213 092400 18601995 2055 2055 2055 2055 1278
591 20250213 092300 15975705 2055 2050 2055 2050 437
592 20250213 092200 15079740 2045 2040 2045 2040 1002
593 20250213 092100 13033155 2025 2025 2025 2025 0
594 20250213 092000 13033155 2025 2025 2025 2025 0
595 20250213 091900 13033155 2025 2025 2025 2025 0
596 20250213 091800 13033155 2025 2025 2025 2025 126
597 20250213 091700 12778005 2035 2035 2035 2035 4
598 20250213 091600 12769865 2035 2035 2035 2035 0
599 20250213 091500 12769865 2035 2025 2035 2025 24
600 20250213 091400 12721130 2020 2045 2045 2005 4780
601 20250213 091300 3062710 2045 2045 2045 2045 0
602 20250213 091200 3062710 2045 2045 2045 2045 0
603 20250213 091100 3062710 2045 2045 2045 2045 0
604 20250213 091000 3062710 2045 2045 2045 2045 219
605 20250213 090900 2614855 2065 2065 2065 2065 50
606 20250213 090800 2511605 2065 2065 2065 2065 0
607 20250213 090700 2511605 2065 2065 2065 2065 0
608 20250213 090600 2511605 2065 2065 2065 2065 0
609 20250213 090500 2511605 2065 2065 2065 2065 0
610 20250213 090400 2511605 2065 2065 2065 2065 0
611 20250213 090300 2511605 2065 2065 2065 2065 0
612 20250213 090200 2511605 2065 2065 2065 2065 0
613 20250213 090100 2511605 2065 2065 2065 2065 931
614 20250213 090000 589090 2065 2055 2065 2055 286