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
026150/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,191200,856808280,6690,6690,6690,6690,744
20250213,191100,856808280,6690,6690,6690,6690,0
20250213,191000,856808280,6690,6690,6690,6690,0
20250213,190900,856808280,6690,6690,6690,6690,0
20250213,190800,856808280,6690,6690,6690,6690,0
20250213,190700,856808280,6690,6690,6690,6690,0
20250213,190600,856808280,6690,6690,6690,6690,0
20250213,190500,856808280,6690,6690,6690,6690,0
20250213,190400,856808280,6690,6690,6690,6690,0
20250213,190300,856808280,6690,6690,6690,6690,0
20250213,190200,856808280,6690,6690,6690,6690,0
20250213,190100,856808280,6690,6690,6690,6690,0
20250213,190000,856808280,6690,6690,6690,6690,0
20250213,185900,856808280,6690,6690,6690,6690,0
20250213,185800,856808280,6690,6690,6690,6690,0
20250213,185700,856808280,6690,6690,6690,6690,0
20250213,185600,856808280,6690,6690,6690,6690,0
20250213,185500,856808280,6690,6690,6690,6690,0
20250213,185400,856808280,6690,6690,6690,6690,0
20250213,185300,856808280,6690,6690,6690,6690,0
20250213,185200,856808280,6690,6690,6690,6690,0
20250213,185100,856808280,6690,6690,6690,6690,0
20250213,185000,856808280,6690,6690,6690,6690,0
20250213,184900,856808280,6690,6690,6690,6690,0
20250213,184800,856808280,6690,6690,6690,6690,0
20250213,184700,856808280,6690,6690,6690,6690,0
20250213,184600,856808280,6690,6690,6690,6690,0
20250213,184500,856808280,6690,6690,6690,6690,0
20250213,184400,856808280,6690,6690,6690,6690,0
20250213,184300,856808280,6690,6690,6690,6690,0
20250213,184200,856808280,6690,6690,6690,6690,744
20250213,184100,856808280,6690,6690,6690,6690,0
20250213,184000,856808280,6690,6690,6690,6690,0
20250213,183900,856808280,6690,6690,6690,6690,0
20250213,183800,856808280,6690,6690,6690,6690,0
20250213,183700,856808280,6690,6690,6690,6690,0
20250213,183600,856808280,6690,6690,6690,6690,0
20250213,183500,856808280,6690,6690,6690,6690,0
20250213,183400,856808280,6690,6690,6690,6690,0
20250213,183300,856808280,6690,6690,6690,6690,0
20250213,183200,856808280,6690,6690,6690,6690,0
20250213,183100,856808280,6690,6690,6690,6690,0
20250213,183000,856808280,6690,6690,6690,6690,0
20250213,182900,856808280,6690,6690,6690,6690,0
20250213,182800,856808280,6690,6690,6690,6690,0
20250213,182700,856808280,6690,6690,6690,6690,0
20250213,182600,856808280,6690,6690,6690,6690,0
20250213,182500,856808280,6690,6690,6690,6690,0
20250213,182400,856808280,6690,6690,6690,6690,0
20250213,182300,856808280,6690,6690,6690,6690,0
20250213,182200,856808280,6690,6690,6690,6690,0
20250213,182100,856808280,6690,6690,6690,6690,0
20250213,182000,856808280,6690,6690,6690,6690,0
20250213,181900,856808280,6690,6690,6690,6690,0
20250213,181800,856808280,6690,6690,6690,6690,0
20250213,181700,856808280,6690,6690,6690,6690,0
20250213,181600,856808280,6690,6690,6690,6690,0
20250213,181500,856808280,6690,6690,6690,6690,0
20250213,181400,856808280,6690,6690,6690,6690,0
20250213,181300,856808280,6690,6690,6690,6690,0
20250213,181200,856808280,6690,6690,6690,6690,744
20250213,181100,856808280,6690,6690,6690,6690,0
20250213,181000,856808280,6690,6690,6690,6690,0
20250213,180900,856808280,6690,6690,6690,6690,0
20250213,180800,856808280,6690,6690,6690,6690,0
20250213,180700,856808280,6690,6690,6690,6690,0
20250213,180600,856808280,6690,6690,6690,6690,0
20250213,180500,856808280,6690,6690,6690,6690,0
20250213,180400,856808280,6690,6690,6690,6690,0
20250213,180300,856808280,6690,6690,6690,6690,0
20250213,180200,856808280,6690,6690,6690,6690,0
20250213,180100,856808280,6690,6690,6690,6690,0
20250213,180000,856808280,6690,6690,6690,6690,0
20250213,175900,856808280,6690,6690,6690,6690,0
20250213,175800,856808280,6690,6690,6690,6690,0
20250213,175700,856808280,6690,6690,6690,6690,0
20250213,175600,856808280,6690,6690,6690,6690,0
20250213,175500,856808280,6690,6690,6690,6690,0
20250213,175400,856808280,6690,6690,6690,6690,0
20250213,175300,856808280,6690,6690,6690,6690,0
20250213,175200,856808280,6690,6690,6690,6690,0
20250213,175100,856808280,6690,6690,6690,6690,0
20250213,175000,856808280,6690,6690,6690,6690,0
20250213,174900,856808280,6690,6690,6690,6690,0
20250213,174800,856808280,6690,6690,6690,6690,0
20250213,174700,856808280,6690,6690,6690,6690,0
20250213,174600,856808280,6690,6690,6690,6690,0
20250213,174500,856808280,6690,6690,6690,6690,0
20250213,174400,856808280,6690,6690,6690,6690,0
20250213,174300,856808280,6690,6690,6690,6690,0
20250213,174200,856808280,6690,6690,6690,6690,744
20250213,174100,856808280,6690,6690,6690,6690,0
20250213,174000,856808280,6690,6690,6690,6690,0
20250213,173900,856808280,6690,6690,6690,6690,0
20250213,173800,856808280,6690,6690,6690,6690,0
20250213,173700,856808280,6690,6690,6690,6690,0
20250213,173600,856808280,6690,6690,6690,6690,0
20250213,173500,856808280,6690,6690,6690,6690,0
20250213,173400,856808280,6690,6690,6690,6690,0
20250213,173300,856808280,6690,6690,6690,6690,0
20250213,173200,856808280,6690,6690,6690,6690,0
20250213,173100,856808280,6690,6690,6690,6690,0
20250213,173000,856808280,6690,6690,6690,6690,0
20250213,172900,856808280,6690,6690,6690,6690,0
20250213,172800,856808280,6690,6690,6690,6690,0
20250213,172700,856808280,6690,6690,6690,6690,0
20250213,172600,856808280,6690,6690,6690,6690,0
20250213,172500,856808280,6690,6690,6690,6690,0
20250213,172400,856808280,6690,6690,6690,6690,0
20250213,172300,856808280,6690,6690,6690,6690,0
20250213,172200,856808280,6690,6690,6690,6690,0
20250213,172100,856808280,6690,6690,6690,6690,0
20250213,172000,856808280,6690,6690,6690,6690,0
20250213,171900,856808280,6690,6690,6690,6690,0
20250213,171800,856808280,6690,6690,6690,6690,0
20250213,171700,856808280,6690,6690,6690,6690,0
20250213,171600,856808280,6690,6690,6690,6690,0
20250213,171500,856808280,6690,6690,6690,6690,0
20250213,171400,856808280,6690,6690,6690,6690,0
20250213,171300,856808280,6690,6690,6690,6690,0
20250213,171200,856808280,6690,6690,6690,6690,744
20250213,171100,856808280,6690,6690,6690,6690,0
20250213,171000,856808280,6690,6690,6690,6690,0
20250213,170900,856808280,6690,6690,6690,6690,0
20250213,170800,856808280,6690,6690,6690,6690,0
20250213,170700,856808280,6690,6690,6690,6690,0
20250213,170600,856808280,6690,6690,6690,6690,0
20250213,170500,856808280,6690,6690,6690,6690,0
20250213,170400,856808280,6690,6690,6690,6690,0
20250213,170300,856808280,6690,6690,6690,6690,0
20250213,170200,856808280,6690,6690,6690,6690,0
20250213,170100,856808280,6690,6690,6690,6690,0
20250213,170000,856808280,6690,6690,6690,6690,0
20250213,165900,856808280,6690,6690,6690,6690,0
20250213,165800,856808280,6690,6690,6690,6690,0
20250213,165700,856808280,6690,6690,6690,6690,0
20250213,165600,856808280,6690,6690,6690,6690,0
20250213,165500,856808280,6690,6690,6690,6690,0
20250213,165400,856808280,6690,6690,6690,6690,0
20250213,165300,856808280,6690,6690,6690,6690,0
20250213,165200,856808280,6690,6690,6690,6690,0
20250213,165100,856808280,6690,6690,6690,6690,0
20250213,165000,856808280,6690,6690,6690,6690,0
20250213,164900,856808280,6690,6690,6690,6690,0
20250213,164800,856808280,6690,6690,6690,6690,0
20250213,164700,856808280,6690,6690,6690,6690,0
20250213,164600,856808280,6690,6690,6690,6690,0
20250213,164500,856808280,6690,6690,6690,6690,0
20250213,164400,856808280,6690,6690,6690,6690,0
20250213,164300,856808280,6690,6690,6690,6690,0
20250213,164200,856808280,6690,6690,6690,6690,744
20250213,164100,856808280,6690,6690,6690,6690,0
20250213,164000,856808280,6690,6690,6690,6690,0
20250213,163900,856808280,6690,6690,6690,6690,0
20250213,163800,856808280,6690,6690,6690,6690,0
20250213,163700,856808280,6690,6690,6690,6690,0
20250213,163600,856808280,6690,6690,6690,6690,0
20250213,163500,856808280,6690,6690,6690,6690,0
20250213,163400,856808280,6690,6690,6690,6690,0
20250213,163300,856808280,6690,6690,6690,6690,0
20250213,163200,856808280,6690,6690,6690,6690,0
20250213,163100,856808280,6690,6690,6690,6690,0
20250213,163000,856808280,6690,6690,6690,6690,0
20250213,162900,856808280,6690,6690,6690,6690,0
20250213,162800,856808280,6690,6690,6690,6690,0
20250213,162700,856808280,6690,6690,6690,6690,0
20250213,162600,856808280,6690,6690,6690,6690,0
20250213,162500,856808280,6690,6690,6690,6690,0
20250213,162400,856808280,6690,6690,6690,6690,0
20250213,162300,856808280,6690,6690,6690,6690,0
20250213,162200,856808280,6690,6690,6690,6690,0
20250213,162100,856808280,6690,6690,6690,6690,0
20250213,162000,856808280,6690,6690,6690,6690,0
20250213,161900,856808280,6690,6690,6690,6690,0
20250213,161800,856808280,6690,6690,6690,6690,0
20250213,161700,856808280,6690,6690,6690,6690,0
20250213,161600,856808280,6690,6690,6690,6690,0
20250213,161500,856808280,6690,6690,6690,6690,0
20250213,161400,856808280,6690,6690,6690,6690,0
20250213,161300,856808280,6690,6690,6690,6690,0
20250213,161200,856808280,6690,6690,6690,6690,744
20250213,161100,856808280,6690,6690,6690,6690,0
20250213,161000,856808280,6690,6690,6690,6690,0
20250213,160900,856808280,6690,6690,6690,6690,0
20250213,160800,856808280,6690,6690,6690,6690,0
20250213,160700,856808280,6690,6690,6690,6690,0
20250213,160600,856808280,6690,6690,6690,6690,0
20250213,160500,856808280,6690,6690,6690,6690,0
20250213,160400,856808280,6690,6690,6690,6690,0
20250213,160300,856808280,6690,6690,6690,6690,0
20250213,160200,856808280,6690,6690,6690,6690,0
20250213,160100,856808280,6690,6690,6690,6690,0
20250213,160000,856808280,6690,6690,6690,6690,0
20250213,155900,856808280,6690,6690,6690,6690,0
20250213,155800,856808280,6690,6690,6690,6690,0
20250213,155700,856808280,6690,6690,6690,6690,0
20250213,155600,856808280,6690,6690,6690,6690,0
20250213,155500,856808280,6690,6690,6690,6690,0
20250213,155400,856808280,6690,6690,6690,6690,0
20250213,155300,856808280,6690,6690,6690,6690,0
20250213,155200,856808280,6690,6690,6690,6690,0
20250213,155100,856808280,6690,6690,6690,6690,0
20250213,155000,856808280,6690,6690,6690,6690,0
20250213,154900,856808280,6690,6690,6690,6690,0
20250213,154800,856808280,6690,6690,6690,6690,0
20250213,154700,856808280,6690,6690,6690,6690,0
20250213,154600,856808280,6690,6690,6690,6690,0
20250213,154500,856808280,6690,6690,6690,6690,0
20250213,154400,856808280,6690,6690,6690,6690,0
20250213,154300,856808280,6690,6690,6690,6690,0
20250213,154200,856808280,6690,6690,6690,6690,744
20250213,154100,856808280,6690,6690,6690,6690,0
20250213,154000,856808280,6690,6690,6690,6690,0
20250213,153900,856808280,6690,6690,6690,6690,0
20250213,153800,856808280,6690,6690,6690,6690,0
20250213,153700,856808280,6690,6690,6690,6690,0
20250213,153600,856808280,6690,6690,6690,6690,0
20250213,153500,856808280,6690,6690,6690,6690,0
20250213,153400,856808280,6690,6690,6690,6690,0
20250213,153300,856808280,6690,6690,6690,6690,0
20250213,153200,856808280,6690,6690,6690,6690,0
20250213,153100,856808280,6690,6690,6690,6690,0
20250213,153000,856808280,6690,6690,6690,6690,744
20250213,152900,851830920,6650,6650,6650,6650,0
20250213,152800,851830920,6650,6650,6650,6650,0
20250213,152700,851830920,6650,6650,6650,6650,0
20250213,152600,851830920,6650,6650,6650,6650,0
20250213,152500,851830920,6650,6650,6650,6650,0
20250213,152400,851830920,6650,6650,6650,6650,0
20250213,152300,851830920,6650,6650,6650,6650,0
20250213,152200,851830920,6650,6650,6650,6650,0
20250213,152100,851830920,6650,6650,6650,6650,0
20250213,152000,851830920,6650,6650,6650,6650,0
20250213,151900,851830920,6650,6660,6660,6650,119
20250213,151800,851038820,6660,6660,6660,6660,44
20250213,151700,850745780,6690,6690,6690,6690,0
20250213,151600,850745780,6690,6690,6690,6690,0
20250213,151500,850745780,6690,6670,6690,6660,301
20250213,151400,848737590,6660,6660,6660,6660,100
20250213,151300,848071590,6660,6660,6660,6660,130
20250213,151200,847205790,6670,6660,6670,6660,206
20250213,151100,845833770,6660,6660,6660,6660,1
20250213,151000,845827110,6660,6660,6660,6660,0
20250213,150900,845827110,6660,6660,6660,6660,0
20250213,150800,845827110,6660,6660,6660,6660,10
20250213,150700,845760510,6670,6670,6670,6670,0
20250213,150600,845760510,6670,6670,6670,6670,3
20250213,150500,845740500,6690,6690,6690,6690,130
20250213,150400,844870800,6690,6690,6690,6690,0
20250213,150300,844870800,6690,6670,6690,6670,101
20250213,150200,844196080,6680,6680,6680,6680,0
20250213,150100,844196080,6680,6680,6680,6680,0
20250213,150000,844196080,6680,6680,6680,6670,52
20250213,145900,843848980,6660,6660,6660,6660,0
20250213,145800,843848980,6660,6660,6660,6660,0
20250213,145700,843848980,6660,6660,6660,6660,0
20250213,145600,843848980,6660,6660,6660,6660,0
20250213,145500,843848980,6660,6660,6660,6660,30
20250213,145400,843649180,6680,6680,6680,6680,0
20250213,145300,843649180,6680,6680,6680,6680,0
20250213,145200,843649180,6680,6660,6680,6660,205
20250213,145100,842283820,6660,6660,6660,6660,0
20250213,145000,842283820,6660,6660,6660,6660,1
20250213,144900,842277160,6660,6660,6660,6660,2
20250213,144800,842263840,6660,6660,6660,6660,0
20250213,144700,842263840,6660,6660,6660,6660,0
20250213,144600,842263840,6660,6660,6660,6660,0
20250213,144500,842263840,6660,6660,6660,6660,0
20250213,144400,842263840,6660,6660,6660,6660,0
20250213,144300,842263840,6660,6660,6660,6660,0
20250213,144200,842263840,6660,6660,6660,6660,468
20250213,144100,839146960,6680,6680,6680,6680,0
20250213,144000,839146960,6680,6680,6680,6680,0
20250213,143900,839146960,6680,6680,6680,6680,0
20250213,143800,839146960,6680,6680,6680,6680,0
20250213,143700,839146960,6680,6680,6680,6680,0
20250213,143600,839146960,6680,6670,6680,6640,1735
20250213,143500,827600800,6690,6690,6690,6690,0
20250213,143400,827600800,6690,6690,6690,6690,0
20250213,143300,827600800,6690,6690,6690,6690,0
20250213,143200,827600800,6690,6690,6690,6690,20
20250213,143100,827467000,6700,6700,6700,6700,0
20250213,143000,827467000,6700,6700,6700,6700,0
20250213,142900,827467000,6700,6700,6700,6700,0
20250213,142800,827467000,6700,6690,6700,6670,1050
20250213,142700,820463030,6670,6680,6680,6670,150
20250213,142600,819462510,6670,6690,6690,6670,250
20250213,142500,817791010,6680,6670,6680,6670,36
20250213,142400,817550690,6700,6700,6700,6700,0
20250213,142300,817550690,6700,6700,6700,6700,1000
20250213,142200,810850690,6700,6700,6700,6700,0
20250213,142100,810850690,6700,6700,6700,6700,0
20250213,142000,810850690,6700,6700,6700,6700,0
20250213,141900,810850690,6700,6700,6700,6700,0
20250213,141800,810850690,6700,6660,6700,6660,925
20250213,141700,804654420,6660,6660,6660,6660,0
20250213,141600,804654420,6660,6660,6660,6660,0
20250213,141500,804654420,6660,6660,6660,6660,210
20250213,141400,803255820,6700,6680,6700,6680,1511
20250213,141300,793145100,6680,6680,6680,6680,0
20250213,141200,793145100,6680,6680,6680,6680,0
20250213,141100,793145100,6680,6680,6680,6680,100
20250213,141000,792477100,6680,6680,6680,6680,1
20250213,140900,792470420,6680,6680,6680,6680,0
20250213,140800,792470420,6680,6680,6680,6680,0
20250213,140700,792470420,6680,6680,6680,6650,2175
20250213,140600,777998870,6660,6660,6660,6660,0
20250213,140500,777998870,6660,6660,6660,6660,0
20250213,140400,777998870,6660,6660,6660,6660,0
20250213,140300,777998870,6660,6660,6660,6660,51
20250213,140200,777659210,6670,6670,6670,6670,0
20250213,140100,777659210,6670,6670,6670,6670,0
20250213,140000,777659210,6670,6670,6670,6670,403
20250213,135900,774971200,6680,6680,6680,6680,2000
20250213,135800,761611200,6690,6690,6690,6690,10
20250213,135700,761544300,6690,6690,6690,6690,0
20250213,135600,761544300,6690,6690,6690,6690,29
20250213,135500,761350290,6690,6690,6690,6690,0
20250213,135400,761350290,6690,6680,6690,6680,1001
20250213,135300,754654900,6680,6680,6680,6680,30
20250213,135200,754454500,6690,6690,6690,6690,0
20250213,135100,754454500,6690,6690,6690,6690,0
20250213,135000,754454500,6690,6690,6690,6690,7
20250213,134900,754407670,6690,6690,6690,6690,0
20250213,134800,754407670,6690,6690,6690,6690,1
20250213,134700,754400980,6670,6670,6670,6670,0
20250213,134600,754400980,6670,6670,6670,6670,0
20250213,134500,754400980,6670,6670,6670,6670,10
20250213,134400,754334280,6670,6670,6670,6670,201
20250213,134300,752993610,6690,6690,6690,6690,0
20250213,134200,752993610,6690,6690,6690,6690,0
20250213,134100,752993610,6690,6690,6690,6690,59
20250213,134000,752598900,6680,6680,6680,6680,200
20250213,133900,751262900,6680,6680,6680,6680,26
20250213,133800,751089220,6690,6690,6690,6690,0
20250213,133700,751089220,6690,6690,6690,6690,0
20250213,133600,751089220,6690,6690,6690,6690,0
20250213,133500,751089220,6690,6690,6690,6690,0
20250213,133400,751089220,6690,6690,6690,6690,0
20250213,133300,751089220,6690,6690,6690,6690,0
20250213,133200,751089220,6690,6690,6690,6690,0
20250213,133100,751089220,6690,6690,6690,6690,1
20250213,133000,751082530,6690,6690,6690,6690,51
20250213,132900,750741340,6670,6670,6670,6670,0
20250213,132800,750741340,6670,6680,6680,6670,372
20250213,132700,748258050,6690,6690,6690,6690,14
20250213,132600,748164390,6680,6690,6690,6680,49
20250213,132500,747836590,6680,6690,6690,6680,41
20250213,132400,747562670,6700,6700,6700,6700,5
20250213,132300,747529170,6700,6700,6700,6700,0
20250213,132200,747529170,6700,6690,6700,6690,476
20250213,132100,744341940,6690,6690,6690,6690,200
20250213,132000,743003940,6690,6670,6690,6670,11
20250213,131900,742930550,6690,6690,6690,6690,0
20250213,131800,742930550,6690,6690,6690,6690,0
20250213,131700,742930550,6690,6690,6690,6690,100
20250213,131600,742261550,6670,6670,6670,6670,0
20250213,131500,742261550,6670,6680,6680,6670,2000
20250213,131400,728915180,6690,6690,6690,6690,15
20250213,131300,728814830,6690,6690,6690,6690,0
20250213,131200,728814830,6690,6690,6690,6690,0
20250213,131100,728814830,6690,6690,6690,6690,0
20250213,131000,728814830,6690,6690,6690,6690,0
20250213,130900,728814830,6690,6690,6690,6690,0
20250213,130800,728814830,6690,6690,6690,6690,592
20250213,130700,724854350,6700,6700,6700,6700,0
20250213,130600,724854350,6700,6700,6700,6700,0
20250213,130500,724854350,6700,6700,6700,6700,74
20250213,130400,724358550,6700,6700,6700,6700,8
20250213,130300,724304950,6690,6690,6690,6690,10
20250213,130200,724238050,6690,6690,6690,6690,0
20250213,130100,724238050,6690,6690,6690,6690,0
20250213,130000,724238050,6690,6690,6690,6690,0
20250213,125900,724238050,6690,6690,6690,6690,0
20250213,125800,724238050,6690,6690,6690,6690,30
20250213,125700,724037350,6690,6690,6690,6690,0
20250213,125600,724037350,6690,6690,6690,6690,0
20250213,125500,724037350,6690,6690,6690,6690,0
20250213,125400,724037350,6690,6690,6690,6690,10
20250213,125300,723970450,6690,6690,6690,6690,72
20250213,125200,723488770,6700,6700,6700,6700,0
20250213,125100,723488770,6700,6700,6700,6700,0
20250213,125000,723488770,6700,6700,6700,6700,50
20250213,124900,723153770,6700,6700,6700,6700,14
20250213,124800,723059970,6710,6710,6710,6710,0
20250213,124700,723059970,6710,6710,6710,6710,1
20250213,124600,723053260,6720,6720,6720,6720,0
20250213,124500,723053260,6720,6720,6720,6720,2
20250213,124400,723039820,6720,6710,6720,6710,220
20250213,124300,721562590,6700,6700,6700,6700,0
20250213,124200,721562590,6700,6700,6700,6700,0
20250213,124100,721562590,6700,6710,6710,6700,261
20250213,124000,719812890,6710,6710,6710,6710,0
20250213,123900,719812890,6710,6710,6710,6710,2
20250213,123800,719799470,6700,6700,6700,6700,11
20250213,123700,719725770,6700,6700,6700,6700,10
20250213,123600,719658770,6700,6700,6700,6700,0
20250213,123500,719658770,6700,6700,6700,6700,0
20250213,123400,719658770,6700,6700,6700,6700,562
20250213,123300,715893370,6690,6690,6690,6690,0
20250213,123200,715893370,6690,6690,6690,6690,0
20250213,123100,715893370,6690,6690,6690,6690,0
20250213,123000,715893370,6690,6690,6690,6690,0
20250213,122900,715893370,6690,6690,6690,6690,201
20250213,122800,714548680,6700,6700,6700,6700,43
20250213,122700,714260580,6700,6690,6700,6690,211
20250213,122600,712847880,6690,6690,6690,6690,5
20250213,122500,712814430,6690,6690,6690,6690,1
20250213,122400,712807740,6700,6700,6700,6700,34
20250213,122300,712579940,6670,6670,6670,6670,1
20250213,122200,712573270,6700,6700,6700,6700,0
20250213,122100,712573270,6700,6700,6700,6700,0
20250213,122000,712573270,6700,6700,6700,6700,0
20250213,121900,712573270,6700,6700,6700,6700,468
20250213,121800,709437670,6710,6710,6710,6710,0
20250213,121700,709437670,6710,6700,6710,6700,36
20250213,121600,709196450,6700,6700,6700,6700,883
20250213,121500,703280350,6670,6700,6700,6670,551
20250213,121400,699599910,6700,6700,6700,6700,0
20250213,121300,699599910,6700,6700,6700,6700,126
20250213,121200,698755710,6700,6700,6700,6700,0
20250213,121100,698755710,6700,6700,6700,6700,100
20250213,121000,698085710,6700,6700,6700,6700,500
20250213,120900,694735710,6700,6710,6710,6700,11
20250213,120800,694661910,6710,6710,6710,6710,0
20250213,120700,694661910,6710,6710,6710,6710,0
20250213,120600,694661910,6710,6710,6710,6710,0
20250213,120500,694661910,6710,6710,6710,6710,350
20250213,120400,692313410,6700,6700,6700,6700,0
20250213,120300,692313410,6700,6700,6700,6700,0
20250213,120200,692313410,6700,6700,6700,6700,0
20250213,120100,692313410,6700,6700,6700,6700,1
20250213,120000,692306710,6710,6710,6710,6710,0
20250213,115900,692306710,6710,6710,6710,6710,0
20250213,115800,692306710,6710,6710,6710,6710,0
20250213,115700,692306710,6710,6720,6720,6710,1122
20250213,115600,684776090,6710,6710,6710,6710,0
20250213,115500,684776090,6710,6710,6710,6710,136
20250213,115400,683863530,6710,6710,6710,6710,10
20250213,115300,683796430,6710,6710,6710,6710,188
20250213,115200,682534950,6700,6700,6700,6700,1
20250213,115100,682528250,6710,6700,6710,6700,201
20250213,115000,681181540,6700,6700,6700,6700,0
20250213,114900,681181540,6700,6710,6710,6700,183
20250213,114800,679954440,6710,6700,6710,6700,322
20250213,114700,677797020,6690,6690,6690,6690,0
20250213,114600,677797020,6690,6690,6690,6690,0
20250213,114500,677797020,6690,6690,6690,6690,0
20250213,114400,677797020,6690,6690,6690,6690,100
20250213,114300,677128020,6700,6690,6700,6690,220
20250213,114200,675654030,6690,6700,6700,6690,101
20250213,114100,674978330,6690,6680,6690,6680,559
20250213,114000,671239210,6690,6690,6690,6690,500
20250213,113900,667894210,6690,6690,6690,6690,0
20250213,113800,667894210,6690,6690,6690,6690,0
20250213,113700,667894210,6690,6690,6690,6690,30
20250213,113600,667693510,6670,6690,6690,6670,589
20250213,113500,663756210,6700,6700,6700,6700,0
20250213,113400,663756210,6700,6700,6700,6700,5
20250213,113300,663722710,6700,6700,6700,6700,10
20250213,113200,663655710,6710,6710,6710,6710,1
20250213,113100,663649000,6690,6690,6690,6690,0
20250213,113000,663649000,6690,6690,6690,6690,5
20250213,112900,663615550,6700,6700,6700,6700,10
20250213,112800,663548550,6710,6710,6710,6710,0
20250213,112700,663548550,6710,6670,6710,6670,1202
20250213,112600,655490190,6710,6710,6710,6710,0
20250213,112500,655490190,6710,6700,6710,6700,651
20250213,112400,651128480,6700,6680,6700,6680,1735
20250213,112300,639537940,6670,6670,6670,6670,500
20250213,112200,636202940,6670,6670,6670,6670,0
20250213,112100,636202940,6670,6680,6680,6670,12
20250213,112000,636122880,6680,6670,6680,6670,21
20250213,111900,635982610,6670,6670,6670,6670,10
20250213,111800,635915910,6670,6670,6670,6670,0
20250213,111700,635915910,6670,6680,6680,6670,5
20250213,111600,635882550,6670,6670,6680,6670,1803
20250213,111500,623844540,6680,6680,6680,6680,0
20250213,111400,623844540,6680,6670,6680,6670,16
20250213,111300,623737810,6670,6670,6670,6670,10
20250213,111200,623671110,6670,6670,6680,6670,318
20250213,111100,621550040,6670,6660,6670,6660,637
20250213,111000,617301570,6660,6660,6660,6660,0
20250213,110900,617301570,6660,6650,6660,6640,560
20250213,110800,613573940,6650,6650,6650,6650,0
20250213,110700,613573940,6650,6650,6650,6650,101
20250213,110600,612902290,6640,6640,6640,6640,0
20250213,110500,612902290,6640,6640,6640,6640,98
20250213,110400,612251570,6630,6630,6630,6630,0
20250213,110300,612251570,6630,6630,6630,6630,0
20250213,110200,612251570,6630,6640,6640,6630,311
20250213,110100,610189100,6640,6640,6640,6640,17
20250213,110000,610076220,6630,6630,6630,6630,0
20250213,105900,610076220,6630,6630,6630,6630,0
20250213,105800,610076220,6630,6630,6630,6630,135
20250213,105700,609181170,6630,6630,6630,6630,38
20250213,105600,608929230,6630,6630,6630,6630,0
20250213,105500,608929230,6630,6630,6630,6630,5
20250213,105400,608896080,6630,6630,6630,6630,0
20250213,105300,608896080,6630,6630,6630,6630,0
20250213,105200,608896080,6630,6630,6630,6630,100
20250213,105100,608233080,6650,6650,6650,6650,5
20250213,105000,608199830,6630,6640,6640,6630,465
20250213,104900,605113630,6650,6650,6650,6650,275
20250213,104800,603284880,6650,6650,6650,6650,36
20250213,104700,603045480,6670,6670,6670,6670,15
20250213,104600,602945430,6670,6670,6670,6670,130
20250213,104500,602078330,6670,6650,6670,6650,20
20250213,104400,601945290,6650,6650,6650,6650,105
20250213,104300,601247040,6650,6650,6650,6650,0
20250213,104200,601247040,6650,6650,6650,6650,100
20250213,104100,600582040,6650,6650,6650,6650,228
20250213,104000,599065840,6660,6660,6660,6660,18
20250213,103900,598945960,6700,6700,6700,6700,0
20250213,103800,598945960,6700,6700,6700,6700,0
20250213,103700,598945960,6700,6700,6700,6700,0
20250213,103600,598945960,6700,6700,6700,6700,0
20250213,103500,598945960,6700,6700,6700,6700,0
20250213,103400,598945960,6700,6690,6700,6690,200
20250213,103300,597606930,6660,6660,6660,6660,269
20250213,103200,595815390,6700,6700,6700,6700,90
20250213,103100,595212390,6670,6670,6670,6670,1567
20250213,103000,584760500,6670,6670,6670,6670,0
20250213,102900,584760500,6670,6670,6670,6670,50
20250213,102800,584427000,6670,6670,6670,6670,0
20250213,102700,584427000,6670,6670,6670,6670,0
20250213,102600,584427000,6670,6670,6670,6670,21
20250213,102500,584286930,6670,6670,6670,6670,0
20250213,102400,584286930,6670,6670,6670,6670,0
20250213,102300,584286930,6670,6670,6670,6670,0
20250213,102200,584286930,6670,6670,6670,6670,70
20250213,102100,583820030,6670,6670,6670,6670,20
20250213,102000,583686630,6670,6670,6670,6670,0
20250213,101900,583686630,6670,6670,6670,6670,0
20250213,101800,583686630,6670,6670,6670,6670,0
20250213,101700,583686630,6670,6670,6670,6670,0
20250213,101600,583686630,6670,6670,6670,6670,165
20250213,101500,582586080,6670,6670,6670,6670,1
20250213,101400,582579410,6680,6680,6680,6670,301
20250213,101300,580568740,6680,6680,6680,6680,1
20250213,101200,580562060,6710,6710,6710,6710,80
20250213,101100,580025260,6670,6670,6670,6670,50
20250213,101000,579691760,6670,6680,6680,6670,200
20250213,100900,578356720,6700,6700,6700,6700,11
20250213,100800,578283020,6700,6700,6700,6700,166
20250213,100700,577170820,6700,6700,6700,6700,9
20250213,100600,577110520,6700,6700,6700,6670,1326
20250213,100500,568253090,6700,6700,6700,6700,16
20250213,100400,568145890,6700,6700,6700,6700,226
20250213,100300,566631690,6720,6690,6720,6690,607
20250213,100200,562570800,6680,6670,6680,6670,509
20250213,100100,559175680,6680,6680,6680,6680,11
20250213,100000,559102200,6690,6690,6690,6690,34
20250213,095900,558874740,6690,6670,6690,6670,376
20250213,095800,556366800,6670,6660,6670,6660,126
20250213,095700,555527300,6670,6670,6670,6670,55
20250213,095600,555160450,6670,6680,6680,6670,831
20250213,095500,549617550,6690,6690,6690,6690,3
20250213,095400,549597480,6690,6690,6690,6690,2
20250213,095300,549584100,6690,6680,6690,6680,1469
20250213,095200,539757000,6690,6680,6690,6680,21
20250213,095100,539616600,6680,6680,6680,6680,5
20250213,095000,539583200,6670,6680,6680,6670,694
20250213,094900,534947480,6680,6690,6690,6680,583
20250213,094800,531047250,6690,6700,6700,6690,1339
20250213,094700,522087620,6700,6710,6720,6700,1188
20250213,094600,514106320,6720,6740,6740,6720,365
20250213,094500,511653460,6720,6740,6740,6720,13
20250213,094400,511566000,6740,6720,6740,6720,423
20250213,094300,508723100,6700,6720,6720,6700,106
20250213,094200,508012300,6720,6720,6720,6720,0
20250213,094100,508012300,6720,6700,6720,6700,1557
20250213,094000,497566710,6690,6690,6690,6690,1323
20250213,093900,488715840,6690,6710,6710,6690,1112
20250213,093800,481274000,6690,6700,6710,6690,503
20250213,093700,477903890,6710,6700,6710,6700,390
20250213,093600,475290870,6700,6700,6700,6700,796
20250213,093500,469957670,6700,6710,6710,6700,46
20250213,093400,469649220,6700,6720,6720,6700,58
20250213,093300,469260000,6710,6710,6710,6690,2766
20250213,093200,450723690,6740,6740,6740,6740,90
20250213,093100,450117090,6740,6740,6740,6710,2555
20250213,093000,432928190,6770,6770,6770,6730,309
20250213,092900,430841340,6760,6770,6780,6760,878
20250213,092800,424903450,6770,6770,6770,6730,602
20250213,092700,420828720,6730,6740,6740,6730,505
20250213,092600,417427640,6730,6760,6760,6730,1605
20250213,092500,406601110,6760,6770,6780,6760,510
20250213,092400,403149390,6770,6780,6790,6750,1469
20250213,092300,393203890,6760,6800,6800,6760,313
20250213,092200,391079220,6800,6750,6800,6750,4264
20250213,092100,362091200,6760,6790,6790,6760,1251
20250213,092000,353612340,6790,6760,6790,6750,2611
20250213,091900,335918390,6780,6790,6790,6780,169
20250213,091800,334771890,6790,6740,6790,6740,10898
20250213,091700,261093910,6700,6730,6730,6700,951
20250213,091600,254704320,6760,6710,6770,6710,6698
20250213,091500,209532250,6710,6720,6720,6690,884
20250213,091400,203595430,6720,6640,6720,6640,14648
20250213,091300,105783830,6640,6640,6640,6630,572
20250213,091200,101988010,6630,6600,6630,6600,2308
20250213,091100,86706400,6610,6600,6610,6600,370
20250213,091000,84262250,6590,6590,6590,6590,1128
20250213,090900,76828730,6610,6610,6610,6600,113
20250213,090800,76081900,6610,6560,6630,6550,2166
20250213,090700,61794010,6550,6570,6580,6550,542
20250213,090600,58228150,6570,6560,6580,6560,1360
20250213,090500,49301490,6550,6530,6550,6530,436
20250213,090400,46448810,6530,6540,6540,6530,17
20250213,090300,46337640,6550,6570,6570,6550,489
20250213,090200,43126710,6570,6580,6590,6550,637
20250213,090100,38943010,6580,6540,6600,6540,3667
20250213,090000,14844710,6560,6510,6560,6510,2210
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 191200 856808280 6690 6690 6690 6690 744
3 20250213 191100 856808280 6690 6690 6690 6690 0
4 20250213 191000 856808280 6690 6690 6690 6690 0
5 20250213 190900 856808280 6690 6690 6690 6690 0
6 20250213 190800 856808280 6690 6690 6690 6690 0
7 20250213 190700 856808280 6690 6690 6690 6690 0
8 20250213 190600 856808280 6690 6690 6690 6690 0
9 20250213 190500 856808280 6690 6690 6690 6690 0
10 20250213 190400 856808280 6690 6690 6690 6690 0
11 20250213 190300 856808280 6690 6690 6690 6690 0
12 20250213 190200 856808280 6690 6690 6690 6690 0
13 20250213 190100 856808280 6690 6690 6690 6690 0
14 20250213 190000 856808280 6690 6690 6690 6690 0
15 20250213 185900 856808280 6690 6690 6690 6690 0
16 20250213 185800 856808280 6690 6690 6690 6690 0
17 20250213 185700 856808280 6690 6690 6690 6690 0
18 20250213 185600 856808280 6690 6690 6690 6690 0
19 20250213 185500 856808280 6690 6690 6690 6690 0
20 20250213 185400 856808280 6690 6690 6690 6690 0
21 20250213 185300 856808280 6690 6690 6690 6690 0
22 20250213 185200 856808280 6690 6690 6690 6690 0
23 20250213 185100 856808280 6690 6690 6690 6690 0
24 20250213 185000 856808280 6690 6690 6690 6690 0
25 20250213 184900 856808280 6690 6690 6690 6690 0
26 20250213 184800 856808280 6690 6690 6690 6690 0
27 20250213 184700 856808280 6690 6690 6690 6690 0
28 20250213 184600 856808280 6690 6690 6690 6690 0
29 20250213 184500 856808280 6690 6690 6690 6690 0
30 20250213 184400 856808280 6690 6690 6690 6690 0
31 20250213 184300 856808280 6690 6690 6690 6690 0
32 20250213 184200 856808280 6690 6690 6690 6690 744
33 20250213 184100 856808280 6690 6690 6690 6690 0
34 20250213 184000 856808280 6690 6690 6690 6690 0
35 20250213 183900 856808280 6690 6690 6690 6690 0
36 20250213 183800 856808280 6690 6690 6690 6690 0
37 20250213 183700 856808280 6690 6690 6690 6690 0
38 20250213 183600 856808280 6690 6690 6690 6690 0
39 20250213 183500 856808280 6690 6690 6690 6690 0
40 20250213 183400 856808280 6690 6690 6690 6690 0
41 20250213 183300 856808280 6690 6690 6690 6690 0
42 20250213 183200 856808280 6690 6690 6690 6690 0
43 20250213 183100 856808280 6690 6690 6690 6690 0
44 20250213 183000 856808280 6690 6690 6690 6690 0
45 20250213 182900 856808280 6690 6690 6690 6690 0
46 20250213 182800 856808280 6690 6690 6690 6690 0
47 20250213 182700 856808280 6690 6690 6690 6690 0
48 20250213 182600 856808280 6690 6690 6690 6690 0
49 20250213 182500 856808280 6690 6690 6690 6690 0
50 20250213 182400 856808280 6690 6690 6690 6690 0
51 20250213 182300 856808280 6690 6690 6690 6690 0
52 20250213 182200 856808280 6690 6690 6690 6690 0
53 20250213 182100 856808280 6690 6690 6690 6690 0
54 20250213 182000 856808280 6690 6690 6690 6690 0
55 20250213 181900 856808280 6690 6690 6690 6690 0
56 20250213 181800 856808280 6690 6690 6690 6690 0
57 20250213 181700 856808280 6690 6690 6690 6690 0
58 20250213 181600 856808280 6690 6690 6690 6690 0
59 20250213 181500 856808280 6690 6690 6690 6690 0
60 20250213 181400 856808280 6690 6690 6690 6690 0
61 20250213 181300 856808280 6690 6690 6690 6690 0
62 20250213 181200 856808280 6690 6690 6690 6690 744
63 20250213 181100 856808280 6690 6690 6690 6690 0
64 20250213 181000 856808280 6690 6690 6690 6690 0
65 20250213 180900 856808280 6690 6690 6690 6690 0
66 20250213 180800 856808280 6690 6690 6690 6690 0
67 20250213 180700 856808280 6690 6690 6690 6690 0
68 20250213 180600 856808280 6690 6690 6690 6690 0
69 20250213 180500 856808280 6690 6690 6690 6690 0
70 20250213 180400 856808280 6690 6690 6690 6690 0
71 20250213 180300 856808280 6690 6690 6690 6690 0
72 20250213 180200 856808280 6690 6690 6690 6690 0
73 20250213 180100 856808280 6690 6690 6690 6690 0
74 20250213 180000 856808280 6690 6690 6690 6690 0
75 20250213 175900 856808280 6690 6690 6690 6690 0
76 20250213 175800 856808280 6690 6690 6690 6690 0
77 20250213 175700 856808280 6690 6690 6690 6690 0
78 20250213 175600 856808280 6690 6690 6690 6690 0
79 20250213 175500 856808280 6690 6690 6690 6690 0
80 20250213 175400 856808280 6690 6690 6690 6690 0
81 20250213 175300 856808280 6690 6690 6690 6690 0
82 20250213 175200 856808280 6690 6690 6690 6690 0
83 20250213 175100 856808280 6690 6690 6690 6690 0
84 20250213 175000 856808280 6690 6690 6690 6690 0
85 20250213 174900 856808280 6690 6690 6690 6690 0
86 20250213 174800 856808280 6690 6690 6690 6690 0
87 20250213 174700 856808280 6690 6690 6690 6690 0
88 20250213 174600 856808280 6690 6690 6690 6690 0
89 20250213 174500 856808280 6690 6690 6690 6690 0
90 20250213 174400 856808280 6690 6690 6690 6690 0
91 20250213 174300 856808280 6690 6690 6690 6690 0
92 20250213 174200 856808280 6690 6690 6690 6690 744
93 20250213 174100 856808280 6690 6690 6690 6690 0
94 20250213 174000 856808280 6690 6690 6690 6690 0
95 20250213 173900 856808280 6690 6690 6690 6690 0
96 20250213 173800 856808280 6690 6690 6690 6690 0
97 20250213 173700 856808280 6690 6690 6690 6690 0
98 20250213 173600 856808280 6690 6690 6690 6690 0
99 20250213 173500 856808280 6690 6690 6690 6690 0
100 20250213 173400 856808280 6690 6690 6690 6690 0
101 20250213 173300 856808280 6690 6690 6690 6690 0
102 20250213 173200 856808280 6690 6690 6690 6690 0
103 20250213 173100 856808280 6690 6690 6690 6690 0
104 20250213 173000 856808280 6690 6690 6690 6690 0
105 20250213 172900 856808280 6690 6690 6690 6690 0
106 20250213 172800 856808280 6690 6690 6690 6690 0
107 20250213 172700 856808280 6690 6690 6690 6690 0
108 20250213 172600 856808280 6690 6690 6690 6690 0
109 20250213 172500 856808280 6690 6690 6690 6690 0
110 20250213 172400 856808280 6690 6690 6690 6690 0
111 20250213 172300 856808280 6690 6690 6690 6690 0
112 20250213 172200 856808280 6690 6690 6690 6690 0
113 20250213 172100 856808280 6690 6690 6690 6690 0
114 20250213 172000 856808280 6690 6690 6690 6690 0
115 20250213 171900 856808280 6690 6690 6690 6690 0
116 20250213 171800 856808280 6690 6690 6690 6690 0
117 20250213 171700 856808280 6690 6690 6690 6690 0
118 20250213 171600 856808280 6690 6690 6690 6690 0
119 20250213 171500 856808280 6690 6690 6690 6690 0
120 20250213 171400 856808280 6690 6690 6690 6690 0
121 20250213 171300 856808280 6690 6690 6690 6690 0
122 20250213 171200 856808280 6690 6690 6690 6690 744
123 20250213 171100 856808280 6690 6690 6690 6690 0
124 20250213 171000 856808280 6690 6690 6690 6690 0
125 20250213 170900 856808280 6690 6690 6690 6690 0
126 20250213 170800 856808280 6690 6690 6690 6690 0
127 20250213 170700 856808280 6690 6690 6690 6690 0
128 20250213 170600 856808280 6690 6690 6690 6690 0
129 20250213 170500 856808280 6690 6690 6690 6690 0
130 20250213 170400 856808280 6690 6690 6690 6690 0
131 20250213 170300 856808280 6690 6690 6690 6690 0
132 20250213 170200 856808280 6690 6690 6690 6690 0
133 20250213 170100 856808280 6690 6690 6690 6690 0
134 20250213 170000 856808280 6690 6690 6690 6690 0
135 20250213 165900 856808280 6690 6690 6690 6690 0
136 20250213 165800 856808280 6690 6690 6690 6690 0
137 20250213 165700 856808280 6690 6690 6690 6690 0
138 20250213 165600 856808280 6690 6690 6690 6690 0
139 20250213 165500 856808280 6690 6690 6690 6690 0
140 20250213 165400 856808280 6690 6690 6690 6690 0
141 20250213 165300 856808280 6690 6690 6690 6690 0
142 20250213 165200 856808280 6690 6690 6690 6690 0
143 20250213 165100 856808280 6690 6690 6690 6690 0
144 20250213 165000 856808280 6690 6690 6690 6690 0
145 20250213 164900 856808280 6690 6690 6690 6690 0
146 20250213 164800 856808280 6690 6690 6690 6690 0
147 20250213 164700 856808280 6690 6690 6690 6690 0
148 20250213 164600 856808280 6690 6690 6690 6690 0
149 20250213 164500 856808280 6690 6690 6690 6690 0
150 20250213 164400 856808280 6690 6690 6690 6690 0
151 20250213 164300 856808280 6690 6690 6690 6690 0
152 20250213 164200 856808280 6690 6690 6690 6690 744
153 20250213 164100 856808280 6690 6690 6690 6690 0
154 20250213 164000 856808280 6690 6690 6690 6690 0
155 20250213 163900 856808280 6690 6690 6690 6690 0
156 20250213 163800 856808280 6690 6690 6690 6690 0
157 20250213 163700 856808280 6690 6690 6690 6690 0
158 20250213 163600 856808280 6690 6690 6690 6690 0
159 20250213 163500 856808280 6690 6690 6690 6690 0
160 20250213 163400 856808280 6690 6690 6690 6690 0
161 20250213 163300 856808280 6690 6690 6690 6690 0
162 20250213 163200 856808280 6690 6690 6690 6690 0
163 20250213 163100 856808280 6690 6690 6690 6690 0
164 20250213 163000 856808280 6690 6690 6690 6690 0
165 20250213 162900 856808280 6690 6690 6690 6690 0
166 20250213 162800 856808280 6690 6690 6690 6690 0
167 20250213 162700 856808280 6690 6690 6690 6690 0
168 20250213 162600 856808280 6690 6690 6690 6690 0
169 20250213 162500 856808280 6690 6690 6690 6690 0
170 20250213 162400 856808280 6690 6690 6690 6690 0
171 20250213 162300 856808280 6690 6690 6690 6690 0
172 20250213 162200 856808280 6690 6690 6690 6690 0
173 20250213 162100 856808280 6690 6690 6690 6690 0
174 20250213 162000 856808280 6690 6690 6690 6690 0
175 20250213 161900 856808280 6690 6690 6690 6690 0
176 20250213 161800 856808280 6690 6690 6690 6690 0
177 20250213 161700 856808280 6690 6690 6690 6690 0
178 20250213 161600 856808280 6690 6690 6690 6690 0
179 20250213 161500 856808280 6690 6690 6690 6690 0
180 20250213 161400 856808280 6690 6690 6690 6690 0
181 20250213 161300 856808280 6690 6690 6690 6690 0
182 20250213 161200 856808280 6690 6690 6690 6690 744
183 20250213 161100 856808280 6690 6690 6690 6690 0
184 20250213 161000 856808280 6690 6690 6690 6690 0
185 20250213 160900 856808280 6690 6690 6690 6690 0
186 20250213 160800 856808280 6690 6690 6690 6690 0
187 20250213 160700 856808280 6690 6690 6690 6690 0
188 20250213 160600 856808280 6690 6690 6690 6690 0
189 20250213 160500 856808280 6690 6690 6690 6690 0
190 20250213 160400 856808280 6690 6690 6690 6690 0
191 20250213 160300 856808280 6690 6690 6690 6690 0
192 20250213 160200 856808280 6690 6690 6690 6690 0
193 20250213 160100 856808280 6690 6690 6690 6690 0
194 20250213 160000 856808280 6690 6690 6690 6690 0
195 20250213 155900 856808280 6690 6690 6690 6690 0
196 20250213 155800 856808280 6690 6690 6690 6690 0
197 20250213 155700 856808280 6690 6690 6690 6690 0
198 20250213 155600 856808280 6690 6690 6690 6690 0
199 20250213 155500 856808280 6690 6690 6690 6690 0
200 20250213 155400 856808280 6690 6690 6690 6690 0
201 20250213 155300 856808280 6690 6690 6690 6690 0
202 20250213 155200 856808280 6690 6690 6690 6690 0
203 20250213 155100 856808280 6690 6690 6690 6690 0
204 20250213 155000 856808280 6690 6690 6690 6690 0
205 20250213 154900 856808280 6690 6690 6690 6690 0
206 20250213 154800 856808280 6690 6690 6690 6690 0
207 20250213 154700 856808280 6690 6690 6690 6690 0
208 20250213 154600 856808280 6690 6690 6690 6690 0
209 20250213 154500 856808280 6690 6690 6690 6690 0
210 20250213 154400 856808280 6690 6690 6690 6690 0
211 20250213 154300 856808280 6690 6690 6690 6690 0
212 20250213 154200 856808280 6690 6690 6690 6690 744
213 20250213 154100 856808280 6690 6690 6690 6690 0
214 20250213 154000 856808280 6690 6690 6690 6690 0
215 20250213 153900 856808280 6690 6690 6690 6690 0
216 20250213 153800 856808280 6690 6690 6690 6690 0
217 20250213 153700 856808280 6690 6690 6690 6690 0
218 20250213 153600 856808280 6690 6690 6690 6690 0
219 20250213 153500 856808280 6690 6690 6690 6690 0
220 20250213 153400 856808280 6690 6690 6690 6690 0
221 20250213 153300 856808280 6690 6690 6690 6690 0
222 20250213 153200 856808280 6690 6690 6690 6690 0
223 20250213 153100 856808280 6690 6690 6690 6690 0
224 20250213 153000 856808280 6690 6690 6690 6690 744
225 20250213 152900 851830920 6650 6650 6650 6650 0
226 20250213 152800 851830920 6650 6650 6650 6650 0
227 20250213 152700 851830920 6650 6650 6650 6650 0
228 20250213 152600 851830920 6650 6650 6650 6650 0
229 20250213 152500 851830920 6650 6650 6650 6650 0
230 20250213 152400 851830920 6650 6650 6650 6650 0
231 20250213 152300 851830920 6650 6650 6650 6650 0
232 20250213 152200 851830920 6650 6650 6650 6650 0
233 20250213 152100 851830920 6650 6650 6650 6650 0
234 20250213 152000 851830920 6650 6650 6650 6650 0
235 20250213 151900 851830920 6650 6660 6660 6650 119
236 20250213 151800 851038820 6660 6660 6660 6660 44
237 20250213 151700 850745780 6690 6690 6690 6690 0
238 20250213 151600 850745780 6690 6690 6690 6690 0
239 20250213 151500 850745780 6690 6670 6690 6660 301
240 20250213 151400 848737590 6660 6660 6660 6660 100
241 20250213 151300 848071590 6660 6660 6660 6660 130
242 20250213 151200 847205790 6670 6660 6670 6660 206
243 20250213 151100 845833770 6660 6660 6660 6660 1
244 20250213 151000 845827110 6660 6660 6660 6660 0
245 20250213 150900 845827110 6660 6660 6660 6660 0
246 20250213 150800 845827110 6660 6660 6660 6660 10
247 20250213 150700 845760510 6670 6670 6670 6670 0
248 20250213 150600 845760510 6670 6670 6670 6670 3
249 20250213 150500 845740500 6690 6690 6690 6690 130
250 20250213 150400 844870800 6690 6690 6690 6690 0
251 20250213 150300 844870800 6690 6670 6690 6670 101
252 20250213 150200 844196080 6680 6680 6680 6680 0
253 20250213 150100 844196080 6680 6680 6680 6680 0
254 20250213 150000 844196080 6680 6680 6680 6670 52
255 20250213 145900 843848980 6660 6660 6660 6660 0
256 20250213 145800 843848980 6660 6660 6660 6660 0
257 20250213 145700 843848980 6660 6660 6660 6660 0
258 20250213 145600 843848980 6660 6660 6660 6660 0
259 20250213 145500 843848980 6660 6660 6660 6660 30
260 20250213 145400 843649180 6680 6680 6680 6680 0
261 20250213 145300 843649180 6680 6680 6680 6680 0
262 20250213 145200 843649180 6680 6660 6680 6660 205
263 20250213 145100 842283820 6660 6660 6660 6660 0
264 20250213 145000 842283820 6660 6660 6660 6660 1
265 20250213 144900 842277160 6660 6660 6660 6660 2
266 20250213 144800 842263840 6660 6660 6660 6660 0
267 20250213 144700 842263840 6660 6660 6660 6660 0
268 20250213 144600 842263840 6660 6660 6660 6660 0
269 20250213 144500 842263840 6660 6660 6660 6660 0
270 20250213 144400 842263840 6660 6660 6660 6660 0
271 20250213 144300 842263840 6660 6660 6660 6660 0
272 20250213 144200 842263840 6660 6660 6660 6660 468
273 20250213 144100 839146960 6680 6680 6680 6680 0
274 20250213 144000 839146960 6680 6680 6680 6680 0
275 20250213 143900 839146960 6680 6680 6680 6680 0
276 20250213 143800 839146960 6680 6680 6680 6680 0
277 20250213 143700 839146960 6680 6680 6680 6680 0
278 20250213 143600 839146960 6680 6670 6680 6640 1735
279 20250213 143500 827600800 6690 6690 6690 6690 0
280 20250213 143400 827600800 6690 6690 6690 6690 0
281 20250213 143300 827600800 6690 6690 6690 6690 0
282 20250213 143200 827600800 6690 6690 6690 6690 20
283 20250213 143100 827467000 6700 6700 6700 6700 0
284 20250213 143000 827467000 6700 6700 6700 6700 0
285 20250213 142900 827467000 6700 6700 6700 6700 0
286 20250213 142800 827467000 6700 6690 6700 6670 1050
287 20250213 142700 820463030 6670 6680 6680 6670 150
288 20250213 142600 819462510 6670 6690 6690 6670 250
289 20250213 142500 817791010 6680 6670 6680 6670 36
290 20250213 142400 817550690 6700 6700 6700 6700 0
291 20250213 142300 817550690 6700 6700 6700 6700 1000
292 20250213 142200 810850690 6700 6700 6700 6700 0
293 20250213 142100 810850690 6700 6700 6700 6700 0
294 20250213 142000 810850690 6700 6700 6700 6700 0
295 20250213 141900 810850690 6700 6700 6700 6700 0
296 20250213 141800 810850690 6700 6660 6700 6660 925
297 20250213 141700 804654420 6660 6660 6660 6660 0
298 20250213 141600 804654420 6660 6660 6660 6660 0
299 20250213 141500 804654420 6660 6660 6660 6660 210
300 20250213 141400 803255820 6700 6680 6700 6680 1511
301 20250213 141300 793145100 6680 6680 6680 6680 0
302 20250213 141200 793145100 6680 6680 6680 6680 0
303 20250213 141100 793145100 6680 6680 6680 6680 100
304 20250213 141000 792477100 6680 6680 6680 6680 1
305 20250213 140900 792470420 6680 6680 6680 6680 0
306 20250213 140800 792470420 6680 6680 6680 6680 0
307 20250213 140700 792470420 6680 6680 6680 6650 2175
308 20250213 140600 777998870 6660 6660 6660 6660 0
309 20250213 140500 777998870 6660 6660 6660 6660 0
310 20250213 140400 777998870 6660 6660 6660 6660 0
311 20250213 140300 777998870 6660 6660 6660 6660 51
312 20250213 140200 777659210 6670 6670 6670 6670 0
313 20250213 140100 777659210 6670 6670 6670 6670 0
314 20250213 140000 777659210 6670 6670 6670 6670 403
315 20250213 135900 774971200 6680 6680 6680 6680 2000
316 20250213 135800 761611200 6690 6690 6690 6690 10
317 20250213 135700 761544300 6690 6690 6690 6690 0
318 20250213 135600 761544300 6690 6690 6690 6690 29
319 20250213 135500 761350290 6690 6690 6690 6690 0
320 20250213 135400 761350290 6690 6680 6690 6680 1001
321 20250213 135300 754654900 6680 6680 6680 6680 30
322 20250213 135200 754454500 6690 6690 6690 6690 0
323 20250213 135100 754454500 6690 6690 6690 6690 0
324 20250213 135000 754454500 6690 6690 6690 6690 7
325 20250213 134900 754407670 6690 6690 6690 6690 0
326 20250213 134800 754407670 6690 6690 6690 6690 1
327 20250213 134700 754400980 6670 6670 6670 6670 0
328 20250213 134600 754400980 6670 6670 6670 6670 0
329 20250213 134500 754400980 6670 6670 6670 6670 10
330 20250213 134400 754334280 6670 6670 6670 6670 201
331 20250213 134300 752993610 6690 6690 6690 6690 0
332 20250213 134200 752993610 6690 6690 6690 6690 0
333 20250213 134100 752993610 6690 6690 6690 6690 59
334 20250213 134000 752598900 6680 6680 6680 6680 200
335 20250213 133900 751262900 6680 6680 6680 6680 26
336 20250213 133800 751089220 6690 6690 6690 6690 0
337 20250213 133700 751089220 6690 6690 6690 6690 0
338 20250213 133600 751089220 6690 6690 6690 6690 0
339 20250213 133500 751089220 6690 6690 6690 6690 0
340 20250213 133400 751089220 6690 6690 6690 6690 0
341 20250213 133300 751089220 6690 6690 6690 6690 0
342 20250213 133200 751089220 6690 6690 6690 6690 0
343 20250213 133100 751089220 6690 6690 6690 6690 1
344 20250213 133000 751082530 6690 6690 6690 6690 51
345 20250213 132900 750741340 6670 6670 6670 6670 0
346 20250213 132800 750741340 6670 6680 6680 6670 372
347 20250213 132700 748258050 6690 6690 6690 6690 14
348 20250213 132600 748164390 6680 6690 6690 6680 49
349 20250213 132500 747836590 6680 6690 6690 6680 41
350 20250213 132400 747562670 6700 6700 6700 6700 5
351 20250213 132300 747529170 6700 6700 6700 6700 0
352 20250213 132200 747529170 6700 6690 6700 6690 476
353 20250213 132100 744341940 6690 6690 6690 6690 200
354 20250213 132000 743003940 6690 6670 6690 6670 11
355 20250213 131900 742930550 6690 6690 6690 6690 0
356 20250213 131800 742930550 6690 6690 6690 6690 0
357 20250213 131700 742930550 6690 6690 6690 6690 100
358 20250213 131600 742261550 6670 6670 6670 6670 0
359 20250213 131500 742261550 6670 6680 6680 6670 2000
360 20250213 131400 728915180 6690 6690 6690 6690 15
361 20250213 131300 728814830 6690 6690 6690 6690 0
362 20250213 131200 728814830 6690 6690 6690 6690 0
363 20250213 131100 728814830 6690 6690 6690 6690 0
364 20250213 131000 728814830 6690 6690 6690 6690 0
365 20250213 130900 728814830 6690 6690 6690 6690 0
366 20250213 130800 728814830 6690 6690 6690 6690 592
367 20250213 130700 724854350 6700 6700 6700 6700 0
368 20250213 130600 724854350 6700 6700 6700 6700 0
369 20250213 130500 724854350 6700 6700 6700 6700 74
370 20250213 130400 724358550 6700 6700 6700 6700 8
371 20250213 130300 724304950 6690 6690 6690 6690 10
372 20250213 130200 724238050 6690 6690 6690 6690 0
373 20250213 130100 724238050 6690 6690 6690 6690 0
374 20250213 130000 724238050 6690 6690 6690 6690 0
375 20250213 125900 724238050 6690 6690 6690 6690 0
376 20250213 125800 724238050 6690 6690 6690 6690 30
377 20250213 125700 724037350 6690 6690 6690 6690 0
378 20250213 125600 724037350 6690 6690 6690 6690 0
379 20250213 125500 724037350 6690 6690 6690 6690 0
380 20250213 125400 724037350 6690 6690 6690 6690 10
381 20250213 125300 723970450 6690 6690 6690 6690 72
382 20250213 125200 723488770 6700 6700 6700 6700 0
383 20250213 125100 723488770 6700 6700 6700 6700 0
384 20250213 125000 723488770 6700 6700 6700 6700 50
385 20250213 124900 723153770 6700 6700 6700 6700 14
386 20250213 124800 723059970 6710 6710 6710 6710 0
387 20250213 124700 723059970 6710 6710 6710 6710 1
388 20250213 124600 723053260 6720 6720 6720 6720 0
389 20250213 124500 723053260 6720 6720 6720 6720 2
390 20250213 124400 723039820 6720 6710 6720 6710 220
391 20250213 124300 721562590 6700 6700 6700 6700 0
392 20250213 124200 721562590 6700 6700 6700 6700 0
393 20250213 124100 721562590 6700 6710 6710 6700 261
394 20250213 124000 719812890 6710 6710 6710 6710 0
395 20250213 123900 719812890 6710 6710 6710 6710 2
396 20250213 123800 719799470 6700 6700 6700 6700 11
397 20250213 123700 719725770 6700 6700 6700 6700 10
398 20250213 123600 719658770 6700 6700 6700 6700 0
399 20250213 123500 719658770 6700 6700 6700 6700 0
400 20250213 123400 719658770 6700 6700 6700 6700 562
401 20250213 123300 715893370 6690 6690 6690 6690 0
402 20250213 123200 715893370 6690 6690 6690 6690 0
403 20250213 123100 715893370 6690 6690 6690 6690 0
404 20250213 123000 715893370 6690 6690 6690 6690 0
405 20250213 122900 715893370 6690 6690 6690 6690 201
406 20250213 122800 714548680 6700 6700 6700 6700 43
407 20250213 122700 714260580 6700 6690 6700 6690 211
408 20250213 122600 712847880 6690 6690 6690 6690 5
409 20250213 122500 712814430 6690 6690 6690 6690 1
410 20250213 122400 712807740 6700 6700 6700 6700 34
411 20250213 122300 712579940 6670 6670 6670 6670 1
412 20250213 122200 712573270 6700 6700 6700 6700 0
413 20250213 122100 712573270 6700 6700 6700 6700 0
414 20250213 122000 712573270 6700 6700 6700 6700 0
415 20250213 121900 712573270 6700 6700 6700 6700 468
416 20250213 121800 709437670 6710 6710 6710 6710 0
417 20250213 121700 709437670 6710 6700 6710 6700 36
418 20250213 121600 709196450 6700 6700 6700 6700 883
419 20250213 121500 703280350 6670 6700 6700 6670 551
420 20250213 121400 699599910 6700 6700 6700 6700 0
421 20250213 121300 699599910 6700 6700 6700 6700 126
422 20250213 121200 698755710 6700 6700 6700 6700 0
423 20250213 121100 698755710 6700 6700 6700 6700 100
424 20250213 121000 698085710 6700 6700 6700 6700 500
425 20250213 120900 694735710 6700 6710 6710 6700 11
426 20250213 120800 694661910 6710 6710 6710 6710 0
427 20250213 120700 694661910 6710 6710 6710 6710 0
428 20250213 120600 694661910 6710 6710 6710 6710 0
429 20250213 120500 694661910 6710 6710 6710 6710 350
430 20250213 120400 692313410 6700 6700 6700 6700 0
431 20250213 120300 692313410 6700 6700 6700 6700 0
432 20250213 120200 692313410 6700 6700 6700 6700 0
433 20250213 120100 692313410 6700 6700 6700 6700 1
434 20250213 120000 692306710 6710 6710 6710 6710 0
435 20250213 115900 692306710 6710 6710 6710 6710 0
436 20250213 115800 692306710 6710 6710 6710 6710 0
437 20250213 115700 692306710 6710 6720 6720 6710 1122
438 20250213 115600 684776090 6710 6710 6710 6710 0
439 20250213 115500 684776090 6710 6710 6710 6710 136
440 20250213 115400 683863530 6710 6710 6710 6710 10
441 20250213 115300 683796430 6710 6710 6710 6710 188
442 20250213 115200 682534950 6700 6700 6700 6700 1
443 20250213 115100 682528250 6710 6700 6710 6700 201
444 20250213 115000 681181540 6700 6700 6700 6700 0
445 20250213 114900 681181540 6700 6710 6710 6700 183
446 20250213 114800 679954440 6710 6700 6710 6700 322
447 20250213 114700 677797020 6690 6690 6690 6690 0
448 20250213 114600 677797020 6690 6690 6690 6690 0
449 20250213 114500 677797020 6690 6690 6690 6690 0
450 20250213 114400 677797020 6690 6690 6690 6690 100
451 20250213 114300 677128020 6700 6690 6700 6690 220
452 20250213 114200 675654030 6690 6700 6700 6690 101
453 20250213 114100 674978330 6690 6680 6690 6680 559
454 20250213 114000 671239210 6690 6690 6690 6690 500
455 20250213 113900 667894210 6690 6690 6690 6690 0
456 20250213 113800 667894210 6690 6690 6690 6690 0
457 20250213 113700 667894210 6690 6690 6690 6690 30
458 20250213 113600 667693510 6670 6690 6690 6670 589
459 20250213 113500 663756210 6700 6700 6700 6700 0
460 20250213 113400 663756210 6700 6700 6700 6700 5
461 20250213 113300 663722710 6700 6700 6700 6700 10
462 20250213 113200 663655710 6710 6710 6710 6710 1
463 20250213 113100 663649000 6690 6690 6690 6690 0
464 20250213 113000 663649000 6690 6690 6690 6690 5
465 20250213 112900 663615550 6700 6700 6700 6700 10
466 20250213 112800 663548550 6710 6710 6710 6710 0
467 20250213 112700 663548550 6710 6670 6710 6670 1202
468 20250213 112600 655490190 6710 6710 6710 6710 0
469 20250213 112500 655490190 6710 6700 6710 6700 651
470 20250213 112400 651128480 6700 6680 6700 6680 1735
471 20250213 112300 639537940 6670 6670 6670 6670 500
472 20250213 112200 636202940 6670 6670 6670 6670 0
473 20250213 112100 636202940 6670 6680 6680 6670 12
474 20250213 112000 636122880 6680 6670 6680 6670 21
475 20250213 111900 635982610 6670 6670 6670 6670 10
476 20250213 111800 635915910 6670 6670 6670 6670 0
477 20250213 111700 635915910 6670 6680 6680 6670 5
478 20250213 111600 635882550 6670 6670 6680 6670 1803
479 20250213 111500 623844540 6680 6680 6680 6680 0
480 20250213 111400 623844540 6680 6670 6680 6670 16
481 20250213 111300 623737810 6670 6670 6670 6670 10
482 20250213 111200 623671110 6670 6670 6680 6670 318
483 20250213 111100 621550040 6670 6660 6670 6660 637
484 20250213 111000 617301570 6660 6660 6660 6660 0
485 20250213 110900 617301570 6660 6650 6660 6640 560
486 20250213 110800 613573940 6650 6650 6650 6650 0
487 20250213 110700 613573940 6650 6650 6650 6650 101
488 20250213 110600 612902290 6640 6640 6640 6640 0
489 20250213 110500 612902290 6640 6640 6640 6640 98
490 20250213 110400 612251570 6630 6630 6630 6630 0
491 20250213 110300 612251570 6630 6630 6630 6630 0
492 20250213 110200 612251570 6630 6640 6640 6630 311
493 20250213 110100 610189100 6640 6640 6640 6640 17
494 20250213 110000 610076220 6630 6630 6630 6630 0
495 20250213 105900 610076220 6630 6630 6630 6630 0
496 20250213 105800 610076220 6630 6630 6630 6630 135
497 20250213 105700 609181170 6630 6630 6630 6630 38
498 20250213 105600 608929230 6630 6630 6630 6630 0
499 20250213 105500 608929230 6630 6630 6630 6630 5
500 20250213 105400 608896080 6630 6630 6630 6630 0
501 20250213 105300 608896080 6630 6630 6630 6630 0
502 20250213 105200 608896080 6630 6630 6630 6630 100
503 20250213 105100 608233080 6650 6650 6650 6650 5
504 20250213 105000 608199830 6630 6640 6640 6630 465
505 20250213 104900 605113630 6650 6650 6650 6650 275
506 20250213 104800 603284880 6650 6650 6650 6650 36
507 20250213 104700 603045480 6670 6670 6670 6670 15
508 20250213 104600 602945430 6670 6670 6670 6670 130
509 20250213 104500 602078330 6670 6650 6670 6650 20
510 20250213 104400 601945290 6650 6650 6650 6650 105
511 20250213 104300 601247040 6650 6650 6650 6650 0
512 20250213 104200 601247040 6650 6650 6650 6650 100
513 20250213 104100 600582040 6650 6650 6650 6650 228
514 20250213 104000 599065840 6660 6660 6660 6660 18
515 20250213 103900 598945960 6700 6700 6700 6700 0
516 20250213 103800 598945960 6700 6700 6700 6700 0
517 20250213 103700 598945960 6700 6700 6700 6700 0
518 20250213 103600 598945960 6700 6700 6700 6700 0
519 20250213 103500 598945960 6700 6700 6700 6700 0
520 20250213 103400 598945960 6700 6690 6700 6690 200
521 20250213 103300 597606930 6660 6660 6660 6660 269
522 20250213 103200 595815390 6700 6700 6700 6700 90
523 20250213 103100 595212390 6670 6670 6670 6670 1567
524 20250213 103000 584760500 6670 6670 6670 6670 0
525 20250213 102900 584760500 6670 6670 6670 6670 50
526 20250213 102800 584427000 6670 6670 6670 6670 0
527 20250213 102700 584427000 6670 6670 6670 6670 0
528 20250213 102600 584427000 6670 6670 6670 6670 21
529 20250213 102500 584286930 6670 6670 6670 6670 0
530 20250213 102400 584286930 6670 6670 6670 6670 0
531 20250213 102300 584286930 6670 6670 6670 6670 0
532 20250213 102200 584286930 6670 6670 6670 6670 70
533 20250213 102100 583820030 6670 6670 6670 6670 20
534 20250213 102000 583686630 6670 6670 6670 6670 0
535 20250213 101900 583686630 6670 6670 6670 6670 0
536 20250213 101800 583686630 6670 6670 6670 6670 0
537 20250213 101700 583686630 6670 6670 6670 6670 0
538 20250213 101600 583686630 6670 6670 6670 6670 165
539 20250213 101500 582586080 6670 6670 6670 6670 1
540 20250213 101400 582579410 6680 6680 6680 6670 301
541 20250213 101300 580568740 6680 6680 6680 6680 1
542 20250213 101200 580562060 6710 6710 6710 6710 80
543 20250213 101100 580025260 6670 6670 6670 6670 50
544 20250213 101000 579691760 6670 6680 6680 6670 200
545 20250213 100900 578356720 6700 6700 6700 6700 11
546 20250213 100800 578283020 6700 6700 6700 6700 166
547 20250213 100700 577170820 6700 6700 6700 6700 9
548 20250213 100600 577110520 6700 6700 6700 6670 1326
549 20250213 100500 568253090 6700 6700 6700 6700 16
550 20250213 100400 568145890 6700 6700 6700 6700 226
551 20250213 100300 566631690 6720 6690 6720 6690 607
552 20250213 100200 562570800 6680 6670 6680 6670 509
553 20250213 100100 559175680 6680 6680 6680 6680 11
554 20250213 100000 559102200 6690 6690 6690 6690 34
555 20250213 095900 558874740 6690 6670 6690 6670 376
556 20250213 095800 556366800 6670 6660 6670 6660 126
557 20250213 095700 555527300 6670 6670 6670 6670 55
558 20250213 095600 555160450 6670 6680 6680 6670 831
559 20250213 095500 549617550 6690 6690 6690 6690 3
560 20250213 095400 549597480 6690 6690 6690 6690 2
561 20250213 095300 549584100 6690 6680 6690 6680 1469
562 20250213 095200 539757000 6690 6680 6690 6680 21
563 20250213 095100 539616600 6680 6680 6680 6680 5
564 20250213 095000 539583200 6670 6680 6680 6670 694
565 20250213 094900 534947480 6680 6690 6690 6680 583
566 20250213 094800 531047250 6690 6700 6700 6690 1339
567 20250213 094700 522087620 6700 6710 6720 6700 1188
568 20250213 094600 514106320 6720 6740 6740 6720 365
569 20250213 094500 511653460 6720 6740 6740 6720 13
570 20250213 094400 511566000 6740 6720 6740 6720 423
571 20250213 094300 508723100 6700 6720 6720 6700 106
572 20250213 094200 508012300 6720 6720 6720 6720 0
573 20250213 094100 508012300 6720 6700 6720 6700 1557
574 20250213 094000 497566710 6690 6690 6690 6690 1323
575 20250213 093900 488715840 6690 6710 6710 6690 1112
576 20250213 093800 481274000 6690 6700 6710 6690 503
577 20250213 093700 477903890 6710 6700 6710 6700 390
578 20250213 093600 475290870 6700 6700 6700 6700 796
579 20250213 093500 469957670 6700 6710 6710 6700 46
580 20250213 093400 469649220 6700 6720 6720 6700 58
581 20250213 093300 469260000 6710 6710 6710 6690 2766
582 20250213 093200 450723690 6740 6740 6740 6740 90
583 20250213 093100 450117090 6740 6740 6740 6710 2555
584 20250213 093000 432928190 6770 6770 6770 6730 309
585 20250213 092900 430841340 6760 6770 6780 6760 878
586 20250213 092800 424903450 6770 6770 6770 6730 602
587 20250213 092700 420828720 6730 6740 6740 6730 505
588 20250213 092600 417427640 6730 6760 6760 6730 1605
589 20250213 092500 406601110 6760 6770 6780 6760 510
590 20250213 092400 403149390 6770 6780 6790 6750 1469
591 20250213 092300 393203890 6760 6800 6800 6760 313
592 20250213 092200 391079220 6800 6750 6800 6750 4264
593 20250213 092100 362091200 6760 6790 6790 6760 1251
594 20250213 092000 353612340 6790 6760 6790 6750 2611
595 20250213 091900 335918390 6780 6790 6790 6780 169
596 20250213 091800 334771890 6790 6740 6790 6740 10898
597 20250213 091700 261093910 6700 6730 6730 6700 951
598 20250213 091600 254704320 6760 6710 6770 6710 6698
599 20250213 091500 209532250 6710 6720 6720 6690 884
600 20250213 091400 203595430 6720 6640 6720 6640 14648
601 20250213 091300 105783830 6640 6640 6640 6630 572
602 20250213 091200 101988010 6630 6600 6630 6600 2308
603 20250213 091100 86706400 6610 6600 6610 6600 370
604 20250213 091000 84262250 6590 6590 6590 6590 1128
605 20250213 090900 76828730 6610 6610 6610 6600 113
606 20250213 090800 76081900 6610 6560 6630 6550 2166
607 20250213 090700 61794010 6550 6570 6580 6550 542
608 20250213 090600 58228150 6570 6560 6580 6560 1360
609 20250213 090500 49301490 6550 6530 6550 6530 436
610 20250213 090400 46448810 6530 6540 6540 6530 17
611 20250213 090300 46337640 6550 6570 6570 6550 489
612 20250213 090200 43126710 6570 6580 6590 6550 637
613 20250213 090100 38943010 6580 6540 6600 6540 3667
614 20250213 090000 14844710 6560 6510 6560 6510 2210