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

623
036560/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192100,190466540,11120,11120,11120,11120,866
20250213,192000,190466540,11120,11120,11120,11120,0
20250213,191900,190466540,11120,11120,11120,11120,0
20250213,191800,190466540,11120,11120,11120,11120,0
20250213,191700,190466540,11120,11120,11120,11120,0
20250213,191600,190466540,11120,11120,11120,11120,0
20250213,191500,190466540,11120,11120,11120,11120,0
20250213,191400,190466540,11120,11120,11120,11120,0
20250213,191300,190466540,11120,11120,11120,11120,0
20250213,191200,190466540,11120,11120,11120,11120,0
20250213,191100,190466540,11120,11120,11120,11120,0
20250213,191000,190466540,11120,11120,11120,11120,0
20250213,190900,190466540,11120,11120,11120,11120,0
20250213,190800,190466540,11120,11120,11120,11120,0
20250213,190700,190466540,11120,11120,11120,11120,0
20250213,190600,190466540,11120,11120,11120,11120,0
20250213,190500,190466540,11120,11120,11120,11120,0
20250213,190400,190466540,11120,11120,11120,11120,0
20250213,190300,190466540,11120,11120,11120,11120,0
20250213,190200,190466540,11120,11120,11120,11120,0
20250213,190100,190466540,11120,11120,11120,11120,0
20250213,190000,190466540,11120,11120,11120,11120,0
20250213,185900,190466540,11120,11120,11120,11120,0
20250213,185800,190466540,11120,11120,11120,11120,0
20250213,185700,190466540,11120,11120,11120,11120,0
20250213,185600,190466540,11120,11120,11120,11120,0
20250213,185500,190466540,11120,11120,11120,11120,0
20250213,185400,190466540,11120,11120,11120,11120,0
20250213,185300,190466540,11120,11120,11120,11120,0
20250213,185200,190466540,11120,11120,11120,11120,0
20250213,185100,190466540,11120,11120,11120,11120,866
20250213,185000,190466540,11120,11120,11120,11120,0
20250213,184900,190466540,11120,11120,11120,11120,0
20250213,184800,190466540,11120,11120,11120,11120,0
20250213,184700,190466540,11120,11120,11120,11120,0
20250213,184600,190466540,11120,11120,11120,11120,0
20250213,184500,190466540,11120,11120,11120,11120,0
20250213,184400,190466540,11120,11120,11120,11120,0
20250213,184300,190466540,11120,11120,11120,11120,0
20250213,184200,190466540,11120,11120,11120,11120,0
20250213,184100,190466540,11120,11120,11120,11120,0
20250213,184000,190466540,11120,11120,11120,11120,0
20250213,183900,190466540,11120,11120,11120,11120,0
20250213,183800,190466540,11120,11120,11120,11120,0
20250213,183700,190466540,11120,11120,11120,11120,0
20250213,183600,190466540,11120,11120,11120,11120,0
20250213,183500,190466540,11120,11120,11120,11120,0
20250213,183400,190466540,11120,11120,11120,11120,0
20250213,183300,190466540,11120,11120,11120,11120,0
20250213,183200,190466540,11120,11120,11120,11120,0
20250213,183100,190466540,11120,11120,11120,11120,0
20250213,183000,190466540,11120,11120,11120,11120,0
20250213,182900,190466540,11120,11120,11120,11120,0
20250213,182800,190466540,11120,11120,11120,11120,0
20250213,182700,190466540,11120,11120,11120,11120,0
20250213,182600,190466540,11120,11120,11120,11120,0
20250213,182500,190466540,11120,11120,11120,11120,0
20250213,182400,190466540,11120,11120,11120,11120,0
20250213,182300,190466540,11120,11120,11120,11120,0
20250213,182200,190466540,11120,11120,11120,11120,0
20250213,182100,190466540,11120,11120,11120,11120,866
20250213,182000,190466540,11120,11120,11120,11120,0
20250213,181900,190466540,11120,11120,11120,11120,0
20250213,181800,190466540,11120,11120,11120,11120,0
20250213,181700,190466540,11120,11120,11120,11120,0
20250213,181600,190466540,11120,11120,11120,11120,0
20250213,181500,190466540,11120,11120,11120,11120,0
20250213,181400,190466540,11120,11120,11120,11120,0
20250213,181300,190466540,11120,11120,11120,11120,0
20250213,181200,190466540,11120,11120,11120,11120,0
20250213,181100,190466540,11120,11120,11120,11120,0
20250213,181000,190466540,11120,11120,11120,11120,0
20250213,180900,190466540,11120,11120,11120,11120,0
20250213,180800,190466540,11120,11120,11120,11120,0
20250213,180700,190466540,11120,11120,11120,11120,0
20250213,180600,190466540,11120,11120,11120,11120,0
20250213,180500,190466540,11120,11120,11120,11120,0
20250213,180400,190466540,11120,11120,11120,11120,0
20250213,180300,190466540,11120,11120,11120,11120,0
20250213,180200,190466540,11120,11120,11120,11120,0
20250213,180100,190466540,11120,11120,11120,11120,0
20250213,180000,190466540,11120,11120,11120,11120,0
20250213,175900,190466540,11120,11120,11120,11120,0
20250213,175800,190466540,11120,11120,11120,11120,0
20250213,175700,190466540,11120,11120,11120,11120,0
20250213,175600,190466540,11120,11120,11120,11120,0
20250213,175500,190466540,11120,11120,11120,11120,0
20250213,175400,190466540,11120,11120,11120,11120,0
20250213,175300,190466540,11120,11120,11120,11120,0
20250213,175200,190466540,11120,11120,11120,11120,0
20250213,175100,190466540,11120,11120,11120,11120,866
20250213,175000,190466540,11120,11120,11120,11120,0
20250213,174900,190466540,11120,11120,11120,11120,0
20250213,174800,190466540,11120,11120,11120,11120,0
20250213,174700,190466540,11120,11120,11120,11120,0
20250213,174600,190466540,11120,11120,11120,11120,0
20250213,174500,190466540,11120,11120,11120,11120,0
20250213,174400,190466540,11120,11120,11120,11120,0
20250213,174300,190466540,11120,11120,11120,11120,0
20250213,174200,190466540,11120,11120,11120,11120,0
20250213,174100,190466540,11120,11120,11120,11120,0
20250213,174000,190466540,11120,11120,11120,11120,0
20250213,173900,190466540,11120,11120,11120,11120,0
20250213,173800,190466540,11120,11120,11120,11120,0
20250213,173700,190466540,11120,11120,11120,11120,0
20250213,173600,190466540,11120,11120,11120,11120,0
20250213,173500,190466540,11120,11120,11120,11120,0
20250213,173400,190466540,11120,11120,11120,11120,0
20250213,173300,190466540,11120,11120,11120,11120,0
20250213,173200,190466540,11120,11120,11120,11120,0
20250213,173100,190466540,11120,11120,11120,11120,0
20250213,173000,190466540,11120,11120,11120,11120,0
20250213,172900,190466540,11120,11120,11120,11120,0
20250213,172800,190466540,11120,11120,11120,11120,0
20250213,172700,190466540,11120,11120,11120,11120,0
20250213,172600,190466540,11120,11120,11120,11120,0
20250213,172500,190466540,11120,11120,11120,11120,0
20250213,172400,190466540,11120,11120,11120,11120,0
20250213,172300,190466540,11120,11120,11120,11120,0
20250213,172200,190466540,11120,11120,11120,11120,0
20250213,172100,190466540,11120,11120,11120,11120,866
20250213,172000,190466540,11120,11120,11120,11120,0
20250213,171900,190466540,11120,11120,11120,11120,0
20250213,171800,190466540,11120,11120,11120,11120,0
20250213,171700,190466540,11120,11120,11120,11120,0
20250213,171600,190466540,11120,11120,11120,11120,0
20250213,171500,190466540,11120,11120,11120,11120,0
20250213,171400,190466540,11120,11120,11120,11120,0
20250213,171300,190466540,11120,11120,11120,11120,0
20250213,171200,190466540,11120,11120,11120,11120,0
20250213,171100,190466540,11120,11120,11120,11120,0
20250213,171000,190466540,11120,11120,11120,11120,0
20250213,170900,190466540,11120,11120,11120,11120,0
20250213,170800,190466540,11120,11120,11120,11120,0
20250213,170700,190466540,11120,11120,11120,11120,0
20250213,170600,190466540,11120,11120,11120,11120,0
20250213,170500,190466540,11120,11120,11120,11120,0
20250213,170400,190466540,11120,11120,11120,11120,0
20250213,170300,190466540,11120,11120,11120,11120,0
20250213,170200,190466540,11120,11120,11120,11120,0
20250213,170100,190466540,11120,11120,11120,11120,0
20250213,170000,190466540,11120,11120,11120,11120,0
20250213,165900,190466540,11120,11120,11120,11120,0
20250213,165800,190466540,11120,11120,11120,11120,0
20250213,165700,190466540,11120,11120,11120,11120,0
20250213,165600,190466540,11120,11120,11120,11120,0
20250213,165500,190466540,11120,11120,11120,11120,0
20250213,165400,190466540,11120,11120,11120,11120,0
20250213,165300,190466540,11120,11120,11120,11120,0
20250213,165200,190466540,11120,11120,11120,11120,0
20250213,165100,190466540,11120,11120,11120,11120,866
20250213,165000,190466540,11120,11120,11120,11120,0
20250213,164900,190466540,11120,11120,11120,11120,0
20250213,164800,190466540,11120,11120,11120,11120,0
20250213,164700,190466540,11120,11120,11120,11120,0
20250213,164600,190466540,11120,11120,11120,11120,0
20250213,164500,190466540,11120,11120,11120,11120,0
20250213,164400,190466540,11120,11120,11120,11120,0
20250213,164300,190466540,11120,11120,11120,11120,0
20250213,164200,190466540,11120,11120,11120,11120,0
20250213,164100,190466540,11120,11120,11120,11120,0
20250213,164000,190466540,11120,11120,11120,11120,0
20250213,163900,190466540,11120,11120,11120,11120,0
20250213,163800,190466540,11120,11120,11120,11120,0
20250213,163700,190466540,11120,11120,11120,11120,0
20250213,163600,190466540,11120,11120,11120,11120,0
20250213,163500,190466540,11120,11120,11120,11120,0
20250213,163400,190466540,11120,11120,11120,11120,0
20250213,163300,190466540,11120,11120,11120,11120,0
20250213,163200,190466540,11120,11120,11120,11120,0
20250213,163100,190466540,11120,11120,11120,11120,0
20250213,163000,190466540,11120,11120,11120,11120,0
20250213,162900,190466540,11120,11120,11120,11120,0
20250213,162800,190466540,11120,11120,11120,11120,0
20250213,162700,190466540,11120,11120,11120,11120,0
20250213,162600,190466540,11120,11120,11120,11120,0
20250213,162500,190466540,11120,11120,11120,11120,0
20250213,162400,190466540,11120,11120,11120,11120,0
20250213,162300,190466540,11120,11120,11120,11120,0
20250213,162200,190466540,11120,11120,11120,11120,0
20250213,162100,190466540,11120,11120,11120,11120,866
20250213,162000,190466540,11120,11120,11120,11120,0
20250213,161900,190466540,11120,11120,11120,11120,0
20250213,161800,190466540,11120,11120,11120,11120,0
20250213,161700,190466540,11120,11120,11120,11120,0
20250213,161600,190466540,11120,11120,11120,11120,0
20250213,161500,190466540,11120,11120,11120,11120,0
20250213,161400,190466540,11120,11120,11120,11120,0
20250213,161300,190466540,11120,11120,11120,11120,0
20250213,161200,190466540,11120,11120,11120,11120,0
20250213,161100,190466540,11120,11120,11120,11120,0
20250213,161000,190466540,11120,11120,11120,11120,0
20250213,160900,190466540,11120,11120,11120,11120,0
20250213,160800,190466540,11120,11120,11120,11120,0
20250213,160700,190466540,11120,11120,11120,11120,0
20250213,160600,190466540,11120,11120,11120,11120,0
20250213,160500,190466540,11120,11120,11120,11120,0
20250213,160400,190466540,11120,11120,11120,11120,0
20250213,160300,190466540,11120,11120,11120,11120,0
20250213,160200,190466540,11120,11120,11120,11120,0
20250213,160100,190466540,11120,11120,11120,11120,0
20250213,160000,190466540,11120,11120,11120,11120,0
20250213,155900,190466540,11120,11120,11120,11120,0
20250213,155800,190466540,11120,11120,11120,11120,0
20250213,155700,190466540,11120,11120,11120,11120,0
20250213,155600,190466540,11120,11120,11120,11120,0
20250213,155500,190466540,11120,11120,11120,11120,0
20250213,155400,190466540,11120,11120,11120,11120,0
20250213,155300,190466540,11120,11120,11120,11120,0
20250213,155200,190466540,11120,11120,11120,11120,0
20250213,155100,190466540,11120,11120,11120,11120,866
20250213,155000,190466540,11120,11120,11120,11120,0
20250213,154900,190466540,11120,11120,11120,11120,0
20250213,154800,190466540,11120,11120,11120,11120,0
20250213,154700,190466540,11120,11120,11120,11120,0
20250213,154600,190466540,11120,11120,11120,11120,0
20250213,154500,190466540,11120,11120,11120,11120,0
20250213,154400,190466540,11120,11120,11120,11120,0
20250213,154300,190466540,11120,11120,11120,11120,0
20250213,154200,190466540,11120,11120,11120,11120,0
20250213,154100,190466540,11120,11120,11120,11120,0
20250213,154000,190466540,11120,11120,11120,11120,0
20250213,153900,190466540,11120,11120,11120,11120,0
20250213,153800,190466540,11120,11120,11120,11120,0
20250213,153700,190466540,11120,11120,11120,11120,0
20250213,153600,190466540,11120,11120,11120,11120,0
20250213,153500,190466540,11120,11120,11120,11120,0
20250213,153400,190466540,11120,11120,11120,11120,0
20250213,153300,190466540,11120,11120,11120,11120,0
20250213,153200,190466540,11120,11120,11120,11120,0
20250213,153100,190466540,11120,11120,11120,11120,0
20250213,153000,190466540,11120,11120,11120,11120,866
20250213,152900,180836620,11170,11170,11170,11170,0
20250213,152800,180836620,11170,11170,11170,11170,0
20250213,152700,180836620,11170,11170,11170,11170,0
20250213,152600,180836620,11170,11170,11170,11170,0
20250213,152500,180836620,11170,11170,11170,11170,0
20250213,152400,180836620,11170,11170,11170,11170,0
20250213,152300,180836620,11170,11170,11170,11170,0
20250213,152200,180836620,11170,11170,11170,11170,0
20250213,152100,180836620,11170,11170,11170,11170,0
20250213,152000,180836620,11170,11170,11170,11170,0
20250213,151900,180836620,11170,11170,11170,11170,50
20250213,151800,180278120,11170,11170,11170,11170,28
20250213,151700,179965360,11150,11170,11170,11150,136
20250213,151600,178448860,11170,11160,11170,11160,18
20250213,151500,178247820,11170,11170,11170,11170,10
20250213,151400,178136120,11150,11150,11150,11150,0
20250213,151300,178136120,11150,11150,11150,11150,159
20250213,151200,176363270,11170,11160,11170,11160,7
20250213,151100,176285090,11170,11170,11170,11170,0
20250213,151000,176285090,11170,11170,11170,11170,0
20250213,150900,176285090,11170,11170,11170,11170,1
20250213,150800,176273920,11170,11170,11170,11170,0
20250213,150700,176273920,11170,11170,11170,11170,0
20250213,150600,176273920,11170,11170,11170,11170,0
20250213,150500,176273920,11170,11170,11170,11170,10
20250213,150400,176162220,11150,11150,11150,11150,0
20250213,150300,176162220,11150,11150,11150,11150,1
20250213,150200,176151070,11150,11150,11150,11150,0
20250213,150100,176151070,11150,11150,11150,11150,0
20250213,150000,176151070,11150,11150,11150,11150,0
20250213,145900,176151070,11150,11150,11150,11150,0
20250213,145800,176151070,11150,11170,11170,11150,43
20250213,145700,175671560,11170,11170,11170,11170,4
20250213,145600,175626880,11170,11170,11170,11170,0
20250213,145500,175626880,11170,11170,11170,11170,2
20250213,145400,175604540,11150,11160,11160,11150,199
20250213,145300,173385370,11170,11170,11170,11170,0
20250213,145200,173385370,11170,11170,11170,11170,3
20250213,145100,173351860,11170,11160,11170,11160,11
20250213,145000,173229090,11160,11160,11160,11160,0
20250213,144900,173229090,11160,11160,11160,11160,0
20250213,144800,173229090,11160,11160,11160,11160,0
20250213,144700,173229090,11160,11160,11160,11160,0
20250213,144600,173229090,11160,11160,11160,11160,19
20250213,144500,173017050,11160,11160,11160,11160,0
20250213,144400,173017050,11160,11160,11160,11160,0
20250213,144300,173017050,11160,11160,11160,11160,0
20250213,144200,173017050,11160,11160,11160,11160,0
20250213,144100,173017050,11160,11160,11160,11160,194
20250213,144000,170852010,11160,11170,11170,11160,311
20250213,143900,167380260,11170,11170,11170,11170,21
20250213,143800,167145690,11180,11180,11180,11180,0
20250213,143700,167145690,11180,11180,11180,11180,0
20250213,143600,167145690,11180,11180,11180,11180,0
20250213,143500,167145690,11180,11180,11180,11180,0
20250213,143400,167145690,11180,11180,11180,11180,0
20250213,143300,167145690,11180,11180,11180,11180,1
20250213,143200,167134510,11180,11180,11180,11180,0
20250213,143100,167134510,11180,11180,11180,11180,0
20250213,143000,167134510,11180,11180,11180,11180,50
20250213,142900,166575510,11180,11180,11180,11180,0
20250213,142800,166575510,11180,11180,11180,11180,10
20250213,142700,166463710,11190,11190,11190,11190,0
20250213,142600,166463710,11190,11190,11190,11190,0
20250213,142500,166463710,11190,11190,11190,11190,0
20250213,142400,166463710,11190,11190,11190,11190,24
20250213,142300,166195150,11170,11170,11170,11170,20
20250213,142200,165971750,11170,11170,11170,11170,0
20250213,142100,165971750,11170,11170,11170,11170,0
20250213,142000,165971750,11170,11170,11170,11170,0
20250213,141900,165971750,11170,11170,11170,11170,0
20250213,141800,165971750,11170,11170,11170,11170,0
20250213,141700,165971750,11170,11170,11170,11170,1
20250213,141600,165960580,11190,11190,11190,11190,0
20250213,141500,165960580,11190,11190,11190,11190,0
20250213,141400,165960580,11190,11190,11190,11190,0
20250213,141300,165960580,11190,11190,11190,11190,0
20250213,141200,165960580,11190,11190,11190,11190,15
20250213,141100,165792730,11190,11190,11190,11190,0
20250213,141000,165792730,11190,11190,11190,11190,0
20250213,140900,165792730,11190,11190,11190,11190,0
20250213,140800,165792730,11190,11190,11190,11190,1
20250213,140700,165781540,11170,11170,11170,11170,0
20250213,140600,165781540,11170,11170,11170,11170,1
20250213,140500,165770370,11180,11180,11180,11180,0
20250213,140400,165770370,11180,11180,11180,11180,0
20250213,140300,165770370,11180,11180,11180,11180,108
20250213,140200,164562930,11160,11160,11160,11160,21
20250213,140100,164328570,11140,11140,11140,11140,0
20250213,140000,164328570,11140,11140,11140,11140,0
20250213,135900,164328570,11140,11140,11140,11140,0
20250213,135800,164328570,11140,11140,11140,11140,0
20250213,135700,164328570,11140,11140,11140,11140,0
20250213,135600,164328570,11140,11140,11140,11140,0
20250213,135500,164328570,11140,11140,11140,11140,0
20250213,135400,164328570,11140,11140,11140,11140,0
20250213,135300,164328570,11140,11140,11140,11140,0
20250213,135200,164328570,11140,11140,11140,11140,0
20250213,135100,164328570,11140,11140,11140,11140,0
20250213,135000,164328570,11140,11140,11140,11140,0
20250213,134900,164328570,11140,11140,11140,11140,0
20250213,134800,164328570,11140,11140,11140,11140,0
20250213,134700,164328570,11140,11160,11160,11140,100
20250213,134600,163213860,11140,11140,11140,11140,0
20250213,134500,163213860,11140,11140,11140,11140,0
20250213,134400,163213860,11140,11140,11140,11140,0
20250213,134300,163213860,11140,11140,11140,11140,0
20250213,134200,163213860,11140,11140,11140,11140,0
20250213,134100,163213860,11140,11140,11140,11140,1
20250213,134000,163202720,11130,11130,11130,11130,0
20250213,133900,163202720,11130,11130,11130,11130,0
20250213,133800,163202720,11130,11130,11130,11130,15
20250213,133700,163035770,11130,11130,11130,11130,0
20250213,133600,163035770,11130,11170,11170,11130,676
20250213,133500,155506400,11200,11190,11200,11190,36
20250213,133400,155103250,11170,11170,11170,11170,0
20250213,133300,155103250,11170,11170,11170,11170,0
20250213,133200,155103250,11170,11170,11170,11170,13
20250213,133100,154958040,11170,11170,11170,11170,1
20250213,133000,154946870,11170,11170,11170,11170,0
20250213,132900,154946870,11170,11170,11170,11170,0
20250213,132800,154946870,11170,11170,11170,11170,0
20250213,132700,154946870,11170,11170,11170,11170,262
20250213,132600,152020330,11150,11140,11150,11140,735
20250213,132500,143826090,11130,11130,11130,11130,90
20250213,132400,142824390,11130,11130,11130,11130,0
20250213,132300,142824390,11130,11130,11130,11130,0
20250213,132200,142824390,11130,11130,11130,11130,0
20250213,132100,142824390,11130,11130,11130,11130,0
20250213,132000,142824390,11130,11130,11130,11130,30
20250213,131900,142490490,11140,11150,11150,11140,300
20250213,131800,139145730,11150,11160,11160,11150,26
20250213,131700,138855690,11160,11160,11160,11160,3
20250213,131600,138822210,11140,11140,11140,11140,0
20250213,131500,138822210,11140,11140,11140,11140,0
20250213,131400,138822210,11140,11140,11140,11140,50
20250213,131300,138265210,11140,11140,11140,11140,0
20250213,131200,138265210,11140,11140,11140,11140,0
20250213,131100,138265210,11140,11140,11140,11140,53
20250213,131000,137674790,11140,11140,11140,11140,0
20250213,130900,137674790,11140,11140,11140,11140,0
20250213,130800,137674790,11140,11140,11140,11140,1
20250213,130700,137663650,11150,11150,11150,11150,0
20250213,130600,137663650,11150,11160,11160,11150,150
20250213,130500,135990280,11200,11200,11200,11200,0
20250213,130400,135990280,11200,11200,11200,11200,2
20250213,130300,135967880,11200,11200,11200,11200,0
20250213,130200,135967880,11200,11200,11200,11200,0
20250213,130100,135967880,11200,11200,11200,11200,0
20250213,130000,135967880,11200,11200,11200,11200,10
20250213,125900,135855880,11200,11200,11200,11200,5
20250213,125800,135799880,11200,11200,11200,11200,1
20250213,125700,135788680,11200,11200,11200,11200,0
20250213,125600,135788680,11200,11200,11200,11200,0
20250213,125500,135788680,11200,11200,11200,11200,0
20250213,125400,135788680,11200,11200,11200,11200,0
20250213,125300,135788680,11200,11190,11200,11190,172
20250213,125200,133863090,11190,11190,11190,11190,0
20250213,125100,133863090,11190,11140,11190,11140,220
20250213,125000,131409570,11140,11140,11140,11140,0
20250213,124900,131409570,11140,11140,11140,11140,0
20250213,124800,131409570,11140,11140,11140,11140,0
20250213,124700,131409570,11140,11140,11140,11140,0
20250213,124600,131409570,11140,11140,11140,11140,39
20250213,124500,130975110,11140,11140,11140,11140,0
20250213,124400,130975110,11140,11140,11140,11140,1
20250213,124300,130963970,11130,11130,11130,11130,0
20250213,124200,130963970,11130,11130,11130,11130,0
20250213,124100,130963970,11130,11130,11130,11130,0
20250213,124000,130963970,11130,11130,11130,11130,0
20250213,123900,130963970,11130,11140,11140,11130,51
20250213,123800,130395840,11140,11140,11140,11140,0
20250213,123700,130395840,11140,11140,11140,11140,20
20250213,123600,130173040,11140,11140,11140,11140,0
20250213,123500,130173040,11140,11140,11140,11140,0
20250213,123400,130173040,11140,11140,11140,11140,1
20250213,123300,130161900,11140,11140,11140,11140,1
20250213,123200,130150760,11140,11140,11140,11140,0
20250213,123100,130150760,11140,11140,11140,11140,0
20250213,123000,130150760,11140,11140,11140,11140,0
20250213,122900,130150760,11140,11140,11140,11140,0
20250213,122800,130150760,11140,11140,11140,11140,0
20250213,122700,130150760,11140,11140,11140,11140,0
20250213,122600,130150760,11140,11140,11140,11140,0
20250213,122500,130150760,11140,11140,11140,11140,0
20250213,122400,130150760,11140,11140,11140,11140,98
20250213,122300,129059040,11130,11130,11130,11130,11
20250213,122200,128936610,11140,11140,11140,11140,0
20250213,122100,128936610,11140,11140,11140,11140,0
20250213,122000,128936610,11140,11140,11140,11140,0
20250213,121900,128936610,11140,11140,11140,11140,0
20250213,121800,128936610,11140,11140,11140,11140,0
20250213,121700,128936610,11140,11140,11140,11140,0
20250213,121600,128936610,11140,11140,11140,11140,0
20250213,121500,128936610,11140,11140,11140,11140,10
20250213,121400,128825210,11130,11130,11130,11130,100
20250213,121300,127712210,11140,11140,11140,11140,21
20250213,121200,127478270,11140,11140,11140,11140,0
20250213,121100,127478270,11140,11140,11140,11140,0
20250213,121000,127478270,11140,11140,11140,11140,0
20250213,120900,127478270,11140,11140,11140,11140,2
20250213,120800,127455990,11140,11140,11140,11140,0
20250213,120700,127455990,11140,11140,11140,11140,0
20250213,120600,127455990,11140,11140,11140,11140,0
20250213,120500,127455990,11140,11140,11140,11140,0
20250213,120400,127455990,11140,11140,11140,11140,5
20250213,120300,127400290,11150,11150,11150,11150,0
20250213,120200,127400290,11150,11150,11150,11150,0
20250213,120100,127400290,11150,11150,11150,11150,50
20250213,120000,126842790,11150,11150,11150,11150,0
20250213,115900,126842790,11150,11150,11150,11150,0
20250213,115800,126842790,11150,11150,11150,11150,0
20250213,115700,126842790,11150,11150,11150,11150,1
20250213,115600,126831640,11150,11150,11150,11150,50
20250213,115500,126274140,11140,11140,11140,11140,0
20250213,115400,126274140,11140,11140,11140,11140,0
20250213,115300,126274140,11140,11140,11140,11140,0
20250213,115200,126274140,11140,11140,11140,11140,5
20250213,115100,126218440,11140,11140,11140,11140,0
20250213,115000,126218440,11140,11140,11140,11140,0
20250213,114900,126218440,11140,11140,11140,11140,0
20250213,114800,126218440,11140,11140,11140,11140,0
20250213,114700,126218440,11140,11140,11140,11140,5
20250213,114600,126162740,11140,11140,11140,11140,0
20250213,114500,126162740,11140,11140,11140,11140,0
20250213,114400,126162740,11140,11140,11140,11140,1
20250213,114300,126151600,11140,11140,11140,11140,5
20250213,114200,126095900,11140,11140,11140,11140,0
20250213,114100,126095900,11140,11140,11140,11140,0
20250213,114000,126095900,11140,11140,11140,11140,1
20250213,113900,126084760,11090,11090,11090,11090,0
20250213,113800,126084760,11090,11090,11090,11090,15
20250213,113700,125918410,11130,11130,11130,11130,0
20250213,113600,125918410,11130,11130,11130,11130,23
20250213,113500,125662420,11130,11130,11130,11130,135
20250213,113400,124159870,11100,11100,11100,11100,130
20250213,113300,122716870,11090,11090,11090,11090,100
20250213,113200,121607870,11090,11090,11090,11090,0
20250213,113100,121607870,11090,11100,11100,11090,615
20250213,113000,114787390,11090,11100,11100,11090,200
20250213,112900,112569340,11100,11120,11120,11100,2338
20250213,112800,86585690,11130,11130,11130,11130,6
20250213,112700,86518910,11130,11130,11130,11130,10
20250213,112600,86407610,11130,11130,11130,11120,38
20250213,112500,85984710,11130,11130,11130,11130,23
20250213,112400,85728720,11130,11140,11140,11130,1185
20250213,112300,72539620,11140,11140,11140,11140,13
20250213,112200,72394800,11140,11140,11140,11140,0
20250213,112100,72394800,11140,11140,11140,11140,0
20250213,112000,72394800,11140,11140,11140,11140,0
20250213,111900,72394800,11140,11140,11140,11140,0
20250213,111800,72394800,11140,11140,11140,11140,19
20250213,111700,72183140,11120,11120,11120,11120,9
20250213,111600,72083060,11130,11130,11130,11130,20
20250213,111500,71860460,11130,11140,11140,11130,123
20250213,111400,70491460,11140,11150,11150,11140,16
20250213,111300,70313170,11130,11130,11130,11130,20
20250213,111200,70090570,11130,11150,11150,11130,128
20250213,111100,68665720,11150,11150,11150,11150,358
20250213,111000,64674020,11150,11160,11160,11150,777
20250213,110900,56010010,11160,11160,11160,11160,141
20250213,110800,54436450,11160,11190,11190,11160,34
20250213,110700,54056110,11200,11200,11200,11200,0
20250213,110600,54056110,11200,11200,11200,11200,0
20250213,110500,54056110,11200,11200,11200,11200,0
20250213,110400,54056110,11200,11200,11200,11200,0
20250213,110300,54056110,11200,11200,11200,11200,0
20250213,110200,54056110,11200,11200,11200,11200,0
20250213,110100,54056110,11200,11150,11200,11150,94
20250213,110000,53007960,11150,11150,11150,11150,0
20250213,105900,53007960,11150,11150,11150,11150,30
20250213,105800,52673460,11140,11140,11140,11140,86
20250213,105700,51715420,11140,11140,11140,11140,3
20250213,105600,51682000,11140,11140,11140,11140,100
20250213,105500,50568000,11140,11140,11140,11140,5
20250213,105400,50512300,11140,11140,11140,11140,0
20250213,105300,50512300,11140,11140,11140,11140,40
20250213,105200,50066700,11140,11140,11140,11140,0
20250213,105100,50066700,11140,11140,11140,11140,209
20250213,105000,47738440,11140,11140,11140,11140,1
20250213,104900,47727300,11150,11150,11150,11150,12
20250213,104800,47593500,11150,11150,11150,11150,9
20250213,104700,47493150,11150,11160,11160,11150,154
20250213,104600,45776040,11150,11150,11150,11150,1
20250213,104500,45764890,11150,11150,11150,11150,0
20250213,104400,45764890,11150,11150,11150,11150,0
20250213,104300,45764890,11150,11150,11150,11150,1
20250213,104200,45753740,11150,11150,11150,11150,0
20250213,104100,45753740,11150,11150,11150,11150,0
20250213,104000,45753740,11150,11150,11150,11150,0
20250213,103900,45753740,11150,11150,11150,11150,0
20250213,103800,45753740,11150,11150,11150,11150,0
20250213,103700,45753740,11150,11150,11150,11150,2
20250213,103600,45731440,11160,11180,11180,11150,14
20250213,103500,45575030,11180,11180,11180,11180,8
20250213,103400,45485590,11180,11150,11180,11150,2
20250213,103300,45463260,11150,11140,11150,11140,7
20250213,103200,45385260,11140,11140,11140,11140,12
20250213,103100,45251580,11140,11150,11170,11140,292
20250213,103000,41996080,11170,11170,11170,11170,2
20250213,102900,41973740,11180,11180,11180,11180,0
20250213,102800,41973740,11180,11180,11180,11180,0
20250213,102700,41973740,11180,11180,11180,11180,4
20250213,102600,41929020,11140,11140,11140,11140,0
20250213,102500,41929020,11140,11180,11180,11140,745
20250213,102400,33615680,11190,11190,11190,11190,20
20250213,102300,33391880,11190,11190,11190,11190,0
20250213,102200,33391880,11190,11190,11190,11190,0
20250213,102100,33391880,11190,11190,11190,11190,10
20250213,102000,33279980,11250,11250,11250,11250,0
20250213,101900,33279980,11250,11250,11250,11250,0
20250213,101800,33279980,11250,11250,11250,11250,4
20250213,101700,33234980,11250,11240,11250,11240,15
20250213,101600,33066280,11260,11260,11260,11260,0
20250213,101500,33066280,11260,11260,11260,11260,0
20250213,101400,33066280,11260,11260,11260,11260,0
20250213,101300,33066280,11260,11260,11260,11260,0
20250213,101200,33066280,11260,11200,11260,11200,89
20250213,101100,32066190,11200,11200,11200,11200,0
20250213,101000,32066190,11200,11200,11200,11200,0
20250213,100900,32066190,11200,11190,11200,11190,87
20250213,100800,31092640,11170,11170,11170,11170,1
20250213,100700,31081470,11180,11190,11190,11180,11
20250213,100600,30958390,11170,11190,11190,11170,11
20250213,100500,30835320,11190,11190,11190,11190,1
20250213,100400,30824130,11170,11170,11170,11170,0
20250213,100300,30824130,11170,11170,11170,11170,0
20250213,100200,30824130,11170,11170,11170,11170,0
20250213,100100,30824130,11170,11170,11170,11170,0
20250213,100000,30824130,11170,11170,11170,11170,0
20250213,095900,30824130,11170,11170,11170,11170,214
20250213,095800,28433750,11170,11170,11170,11170,5
20250213,095700,28377900,11170,11170,11170,11170,22
20250213,095600,28132160,11170,11170,11170,11170,0
20250213,095500,28132160,11170,11190,11190,11170,5
20250213,095400,28076240,11190,11190,11190,11190,6
20250213,095300,28009100,11190,11190,11190,11190,3
20250213,095200,27975530,11190,11200,11200,11190,8
20250213,095100,27885960,11190,11190,11190,11190,0
20250213,095000,27885960,11190,11190,11190,11190,1
20250213,094900,27874770,11190,11170,11190,11170,3
20250213,094800,27841240,11160,11170,11170,11160,11
20250213,094700,27718400,11170,11170,11170,11170,0
20250213,094600,27718400,11170,11170,11170,11170,0
20250213,094500,27718400,11170,11160,11170,11160,121
20250213,094400,26367810,11160,11160,11160,11160,33
20250213,094300,25999530,11160,11170,11170,11160,38
20250213,094200,25575250,11170,11170,11170,11170,4
20250213,094100,25530570,11170,11170,11170,11170,71
20250213,094000,24737500,11170,11170,11170,11170,30
20250213,093900,24402400,11190,11190,11190,11190,9
20250213,093800,24301690,11190,11200,11200,11190,2
20250213,093700,24279300,11200,11250,11250,11200,11
20250213,093600,24156050,11250,11250,11250,11250,0
20250213,093500,24156050,11250,11250,11250,11250,0
20250213,093400,24156050,11250,11250,11250,11250,0
20250213,093300,24156050,11250,11250,11250,11250,0
20250213,093200,24156050,11250,11250,11250,11250,0
20250213,093100,24156050,11250,11250,11250,11250,0
20250213,093000,24156050,11250,11250,11250,11250,3
20250213,092900,24122300,11190,11190,11190,11190,10
20250213,092800,24010400,11220,11220,11220,11220,0
20250213,092700,24010400,11220,11220,11220,11220,0
20250213,092600,24010400,11220,11210,11220,11140,772
20250213,092500,15387090,11210,11220,11250,11200,42
20250213,092400,14916400,11250,11250,11250,11250,0
20250213,092300,14916400,11250,11250,11250,11250,0
20250213,092200,14916400,11250,11250,11250,11250,0
20250213,092100,14916400,11250,11250,11250,11250,0
20250213,092000,14916400,11250,11250,11250,11250,0
20250213,091900,14916400,11250,11240,11250,11220,39
20250213,091800,14477750,11250,11250,11250,11250,0
20250213,091700,14477750,11250,11250,11250,11250,0
20250213,091600,14477750,11250,11240,11250,11240,7
20250213,091500,14399020,11210,11220,11220,11200,345
20250213,091400,10529170,11220,11220,11220,11220,2
20250213,091300,10506730,11220,11220,11220,11220,1
20250213,091200,10495510,11210,11210,11210,11210,0
20250213,091100,10495510,11210,11230,11230,11210,34
20250213,091000,10114270,11250,11250,11250,11250,0
20250213,090900,10114270,11250,11250,11250,11250,0
20250213,090800,10114270,11250,11250,11250,11250,1
20250213,090700,10103020,11250,11250,11250,11250,0
20250213,090600,10103020,11250,11210,11250,11210,2
20250213,090500,10080560,11330,11300,11330,11300,17
20250213,090400,9888400,11190,11220,11230,11190,581
20250213,090300,3383150,11220,11260,11260,11220,108
20250213,090200,2170330,11240,11250,11250,11240,110
20250213,090100,933020,11250,11250,11250,11250,7
20250213,090000,854270,11240,11240,11250,11240,76
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 192100 190466540 11120 11120 11120 11120 866
3 20250213 192000 190466540 11120 11120 11120 11120 0
4 20250213 191900 190466540 11120 11120 11120 11120 0
5 20250213 191800 190466540 11120 11120 11120 11120 0
6 20250213 191700 190466540 11120 11120 11120 11120 0
7 20250213 191600 190466540 11120 11120 11120 11120 0
8 20250213 191500 190466540 11120 11120 11120 11120 0
9 20250213 191400 190466540 11120 11120 11120 11120 0
10 20250213 191300 190466540 11120 11120 11120 11120 0
11 20250213 191200 190466540 11120 11120 11120 11120 0
12 20250213 191100 190466540 11120 11120 11120 11120 0
13 20250213 191000 190466540 11120 11120 11120 11120 0
14 20250213 190900 190466540 11120 11120 11120 11120 0
15 20250213 190800 190466540 11120 11120 11120 11120 0
16 20250213 190700 190466540 11120 11120 11120 11120 0
17 20250213 190600 190466540 11120 11120 11120 11120 0
18 20250213 190500 190466540 11120 11120 11120 11120 0
19 20250213 190400 190466540 11120 11120 11120 11120 0
20 20250213 190300 190466540 11120 11120 11120 11120 0
21 20250213 190200 190466540 11120 11120 11120 11120 0
22 20250213 190100 190466540 11120 11120 11120 11120 0
23 20250213 190000 190466540 11120 11120 11120 11120 0
24 20250213 185900 190466540 11120 11120 11120 11120 0
25 20250213 185800 190466540 11120 11120 11120 11120 0
26 20250213 185700 190466540 11120 11120 11120 11120 0
27 20250213 185600 190466540 11120 11120 11120 11120 0
28 20250213 185500 190466540 11120 11120 11120 11120 0
29 20250213 185400 190466540 11120 11120 11120 11120 0
30 20250213 185300 190466540 11120 11120 11120 11120 0
31 20250213 185200 190466540 11120 11120 11120 11120 0
32 20250213 185100 190466540 11120 11120 11120 11120 866
33 20250213 185000 190466540 11120 11120 11120 11120 0
34 20250213 184900 190466540 11120 11120 11120 11120 0
35 20250213 184800 190466540 11120 11120 11120 11120 0
36 20250213 184700 190466540 11120 11120 11120 11120 0
37 20250213 184600 190466540 11120 11120 11120 11120 0
38 20250213 184500 190466540 11120 11120 11120 11120 0
39 20250213 184400 190466540 11120 11120 11120 11120 0
40 20250213 184300 190466540 11120 11120 11120 11120 0
41 20250213 184200 190466540 11120 11120 11120 11120 0
42 20250213 184100 190466540 11120 11120 11120 11120 0
43 20250213 184000 190466540 11120 11120 11120 11120 0
44 20250213 183900 190466540 11120 11120 11120 11120 0
45 20250213 183800 190466540 11120 11120 11120 11120 0
46 20250213 183700 190466540 11120 11120 11120 11120 0
47 20250213 183600 190466540 11120 11120 11120 11120 0
48 20250213 183500 190466540 11120 11120 11120 11120 0
49 20250213 183400 190466540 11120 11120 11120 11120 0
50 20250213 183300 190466540 11120 11120 11120 11120 0
51 20250213 183200 190466540 11120 11120 11120 11120 0
52 20250213 183100 190466540 11120 11120 11120 11120 0
53 20250213 183000 190466540 11120 11120 11120 11120 0
54 20250213 182900 190466540 11120 11120 11120 11120 0
55 20250213 182800 190466540 11120 11120 11120 11120 0
56 20250213 182700 190466540 11120 11120 11120 11120 0
57 20250213 182600 190466540 11120 11120 11120 11120 0
58 20250213 182500 190466540 11120 11120 11120 11120 0
59 20250213 182400 190466540 11120 11120 11120 11120 0
60 20250213 182300 190466540 11120 11120 11120 11120 0
61 20250213 182200 190466540 11120 11120 11120 11120 0
62 20250213 182100 190466540 11120 11120 11120 11120 866
63 20250213 182000 190466540 11120 11120 11120 11120 0
64 20250213 181900 190466540 11120 11120 11120 11120 0
65 20250213 181800 190466540 11120 11120 11120 11120 0
66 20250213 181700 190466540 11120 11120 11120 11120 0
67 20250213 181600 190466540 11120 11120 11120 11120 0
68 20250213 181500 190466540 11120 11120 11120 11120 0
69 20250213 181400 190466540 11120 11120 11120 11120 0
70 20250213 181300 190466540 11120 11120 11120 11120 0
71 20250213 181200 190466540 11120 11120 11120 11120 0
72 20250213 181100 190466540 11120 11120 11120 11120 0
73 20250213 181000 190466540 11120 11120 11120 11120 0
74 20250213 180900 190466540 11120 11120 11120 11120 0
75 20250213 180800 190466540 11120 11120 11120 11120 0
76 20250213 180700 190466540 11120 11120 11120 11120 0
77 20250213 180600 190466540 11120 11120 11120 11120 0
78 20250213 180500 190466540 11120 11120 11120 11120 0
79 20250213 180400 190466540 11120 11120 11120 11120 0
80 20250213 180300 190466540 11120 11120 11120 11120 0
81 20250213 180200 190466540 11120 11120 11120 11120 0
82 20250213 180100 190466540 11120 11120 11120 11120 0
83 20250213 180000 190466540 11120 11120 11120 11120 0
84 20250213 175900 190466540 11120 11120 11120 11120 0
85 20250213 175800 190466540 11120 11120 11120 11120 0
86 20250213 175700 190466540 11120 11120 11120 11120 0
87 20250213 175600 190466540 11120 11120 11120 11120 0
88 20250213 175500 190466540 11120 11120 11120 11120 0
89 20250213 175400 190466540 11120 11120 11120 11120 0
90 20250213 175300 190466540 11120 11120 11120 11120 0
91 20250213 175200 190466540 11120 11120 11120 11120 0
92 20250213 175100 190466540 11120 11120 11120 11120 866
93 20250213 175000 190466540 11120 11120 11120 11120 0
94 20250213 174900 190466540 11120 11120 11120 11120 0
95 20250213 174800 190466540 11120 11120 11120 11120 0
96 20250213 174700 190466540 11120 11120 11120 11120 0
97 20250213 174600 190466540 11120 11120 11120 11120 0
98 20250213 174500 190466540 11120 11120 11120 11120 0
99 20250213 174400 190466540 11120 11120 11120 11120 0
100 20250213 174300 190466540 11120 11120 11120 11120 0
101 20250213 174200 190466540 11120 11120 11120 11120 0
102 20250213 174100 190466540 11120 11120 11120 11120 0
103 20250213 174000 190466540 11120 11120 11120 11120 0
104 20250213 173900 190466540 11120 11120 11120 11120 0
105 20250213 173800 190466540 11120 11120 11120 11120 0
106 20250213 173700 190466540 11120 11120 11120 11120 0
107 20250213 173600 190466540 11120 11120 11120 11120 0
108 20250213 173500 190466540 11120 11120 11120 11120 0
109 20250213 173400 190466540 11120 11120 11120 11120 0
110 20250213 173300 190466540 11120 11120 11120 11120 0
111 20250213 173200 190466540 11120 11120 11120 11120 0
112 20250213 173100 190466540 11120 11120 11120 11120 0
113 20250213 173000 190466540 11120 11120 11120 11120 0
114 20250213 172900 190466540 11120 11120 11120 11120 0
115 20250213 172800 190466540 11120 11120 11120 11120 0
116 20250213 172700 190466540 11120 11120 11120 11120 0
117 20250213 172600 190466540 11120 11120 11120 11120 0
118 20250213 172500 190466540 11120 11120 11120 11120 0
119 20250213 172400 190466540 11120 11120 11120 11120 0
120 20250213 172300 190466540 11120 11120 11120 11120 0
121 20250213 172200 190466540 11120 11120 11120 11120 0
122 20250213 172100 190466540 11120 11120 11120 11120 866
123 20250213 172000 190466540 11120 11120 11120 11120 0
124 20250213 171900 190466540 11120 11120 11120 11120 0
125 20250213 171800 190466540 11120 11120 11120 11120 0
126 20250213 171700 190466540 11120 11120 11120 11120 0
127 20250213 171600 190466540 11120 11120 11120 11120 0
128 20250213 171500 190466540 11120 11120 11120 11120 0
129 20250213 171400 190466540 11120 11120 11120 11120 0
130 20250213 171300 190466540 11120 11120 11120 11120 0
131 20250213 171200 190466540 11120 11120 11120 11120 0
132 20250213 171100 190466540 11120 11120 11120 11120 0
133 20250213 171000 190466540 11120 11120 11120 11120 0
134 20250213 170900 190466540 11120 11120 11120 11120 0
135 20250213 170800 190466540 11120 11120 11120 11120 0
136 20250213 170700 190466540 11120 11120 11120 11120 0
137 20250213 170600 190466540 11120 11120 11120 11120 0
138 20250213 170500 190466540 11120 11120 11120 11120 0
139 20250213 170400 190466540 11120 11120 11120 11120 0
140 20250213 170300 190466540 11120 11120 11120 11120 0
141 20250213 170200 190466540 11120 11120 11120 11120 0
142 20250213 170100 190466540 11120 11120 11120 11120 0
143 20250213 170000 190466540 11120 11120 11120 11120 0
144 20250213 165900 190466540 11120 11120 11120 11120 0
145 20250213 165800 190466540 11120 11120 11120 11120 0
146 20250213 165700 190466540 11120 11120 11120 11120 0
147 20250213 165600 190466540 11120 11120 11120 11120 0
148 20250213 165500 190466540 11120 11120 11120 11120 0
149 20250213 165400 190466540 11120 11120 11120 11120 0
150 20250213 165300 190466540 11120 11120 11120 11120 0
151 20250213 165200 190466540 11120 11120 11120 11120 0
152 20250213 165100 190466540 11120 11120 11120 11120 866
153 20250213 165000 190466540 11120 11120 11120 11120 0
154 20250213 164900 190466540 11120 11120 11120 11120 0
155 20250213 164800 190466540 11120 11120 11120 11120 0
156 20250213 164700 190466540 11120 11120 11120 11120 0
157 20250213 164600 190466540 11120 11120 11120 11120 0
158 20250213 164500 190466540 11120 11120 11120 11120 0
159 20250213 164400 190466540 11120 11120 11120 11120 0
160 20250213 164300 190466540 11120 11120 11120 11120 0
161 20250213 164200 190466540 11120 11120 11120 11120 0
162 20250213 164100 190466540 11120 11120 11120 11120 0
163 20250213 164000 190466540 11120 11120 11120 11120 0
164 20250213 163900 190466540 11120 11120 11120 11120 0
165 20250213 163800 190466540 11120 11120 11120 11120 0
166 20250213 163700 190466540 11120 11120 11120 11120 0
167 20250213 163600 190466540 11120 11120 11120 11120 0
168 20250213 163500 190466540 11120 11120 11120 11120 0
169 20250213 163400 190466540 11120 11120 11120 11120 0
170 20250213 163300 190466540 11120 11120 11120 11120 0
171 20250213 163200 190466540 11120 11120 11120 11120 0
172 20250213 163100 190466540 11120 11120 11120 11120 0
173 20250213 163000 190466540 11120 11120 11120 11120 0
174 20250213 162900 190466540 11120 11120 11120 11120 0
175 20250213 162800 190466540 11120 11120 11120 11120 0
176 20250213 162700 190466540 11120 11120 11120 11120 0
177 20250213 162600 190466540 11120 11120 11120 11120 0
178 20250213 162500 190466540 11120 11120 11120 11120 0
179 20250213 162400 190466540 11120 11120 11120 11120 0
180 20250213 162300 190466540 11120 11120 11120 11120 0
181 20250213 162200 190466540 11120 11120 11120 11120 0
182 20250213 162100 190466540 11120 11120 11120 11120 866
183 20250213 162000 190466540 11120 11120 11120 11120 0
184 20250213 161900 190466540 11120 11120 11120 11120 0
185 20250213 161800 190466540 11120 11120 11120 11120 0
186 20250213 161700 190466540 11120 11120 11120 11120 0
187 20250213 161600 190466540 11120 11120 11120 11120 0
188 20250213 161500 190466540 11120 11120 11120 11120 0
189 20250213 161400 190466540 11120 11120 11120 11120 0
190 20250213 161300 190466540 11120 11120 11120 11120 0
191 20250213 161200 190466540 11120 11120 11120 11120 0
192 20250213 161100 190466540 11120 11120 11120 11120 0
193 20250213 161000 190466540 11120 11120 11120 11120 0
194 20250213 160900 190466540 11120 11120 11120 11120 0
195 20250213 160800 190466540 11120 11120 11120 11120 0
196 20250213 160700 190466540 11120 11120 11120 11120 0
197 20250213 160600 190466540 11120 11120 11120 11120 0
198 20250213 160500 190466540 11120 11120 11120 11120 0
199 20250213 160400 190466540 11120 11120 11120 11120 0
200 20250213 160300 190466540 11120 11120 11120 11120 0
201 20250213 160200 190466540 11120 11120 11120 11120 0
202 20250213 160100 190466540 11120 11120 11120 11120 0
203 20250213 160000 190466540 11120 11120 11120 11120 0
204 20250213 155900 190466540 11120 11120 11120 11120 0
205 20250213 155800 190466540 11120 11120 11120 11120 0
206 20250213 155700 190466540 11120 11120 11120 11120 0
207 20250213 155600 190466540 11120 11120 11120 11120 0
208 20250213 155500 190466540 11120 11120 11120 11120 0
209 20250213 155400 190466540 11120 11120 11120 11120 0
210 20250213 155300 190466540 11120 11120 11120 11120 0
211 20250213 155200 190466540 11120 11120 11120 11120 0
212 20250213 155100 190466540 11120 11120 11120 11120 866
213 20250213 155000 190466540 11120 11120 11120 11120 0
214 20250213 154900 190466540 11120 11120 11120 11120 0
215 20250213 154800 190466540 11120 11120 11120 11120 0
216 20250213 154700 190466540 11120 11120 11120 11120 0
217 20250213 154600 190466540 11120 11120 11120 11120 0
218 20250213 154500 190466540 11120 11120 11120 11120 0
219 20250213 154400 190466540 11120 11120 11120 11120 0
220 20250213 154300 190466540 11120 11120 11120 11120 0
221 20250213 154200 190466540 11120 11120 11120 11120 0
222 20250213 154100 190466540 11120 11120 11120 11120 0
223 20250213 154000 190466540 11120 11120 11120 11120 0
224 20250213 153900 190466540 11120 11120 11120 11120 0
225 20250213 153800 190466540 11120 11120 11120 11120 0
226 20250213 153700 190466540 11120 11120 11120 11120 0
227 20250213 153600 190466540 11120 11120 11120 11120 0
228 20250213 153500 190466540 11120 11120 11120 11120 0
229 20250213 153400 190466540 11120 11120 11120 11120 0
230 20250213 153300 190466540 11120 11120 11120 11120 0
231 20250213 153200 190466540 11120 11120 11120 11120 0
232 20250213 153100 190466540 11120 11120 11120 11120 0
233 20250213 153000 190466540 11120 11120 11120 11120 866
234 20250213 152900 180836620 11170 11170 11170 11170 0
235 20250213 152800 180836620 11170 11170 11170 11170 0
236 20250213 152700 180836620 11170 11170 11170 11170 0
237 20250213 152600 180836620 11170 11170 11170 11170 0
238 20250213 152500 180836620 11170 11170 11170 11170 0
239 20250213 152400 180836620 11170 11170 11170 11170 0
240 20250213 152300 180836620 11170 11170 11170 11170 0
241 20250213 152200 180836620 11170 11170 11170 11170 0
242 20250213 152100 180836620 11170 11170 11170 11170 0
243 20250213 152000 180836620 11170 11170 11170 11170 0
244 20250213 151900 180836620 11170 11170 11170 11170 50
245 20250213 151800 180278120 11170 11170 11170 11170 28
246 20250213 151700 179965360 11150 11170 11170 11150 136
247 20250213 151600 178448860 11170 11160 11170 11160 18
248 20250213 151500 178247820 11170 11170 11170 11170 10
249 20250213 151400 178136120 11150 11150 11150 11150 0
250 20250213 151300 178136120 11150 11150 11150 11150 159
251 20250213 151200 176363270 11170 11160 11170 11160 7
252 20250213 151100 176285090 11170 11170 11170 11170 0
253 20250213 151000 176285090 11170 11170 11170 11170 0
254 20250213 150900 176285090 11170 11170 11170 11170 1
255 20250213 150800 176273920 11170 11170 11170 11170 0
256 20250213 150700 176273920 11170 11170 11170 11170 0
257 20250213 150600 176273920 11170 11170 11170 11170 0
258 20250213 150500 176273920 11170 11170 11170 11170 10
259 20250213 150400 176162220 11150 11150 11150 11150 0
260 20250213 150300 176162220 11150 11150 11150 11150 1
261 20250213 150200 176151070 11150 11150 11150 11150 0
262 20250213 150100 176151070 11150 11150 11150 11150 0
263 20250213 150000 176151070 11150 11150 11150 11150 0
264 20250213 145900 176151070 11150 11150 11150 11150 0
265 20250213 145800 176151070 11150 11170 11170 11150 43
266 20250213 145700 175671560 11170 11170 11170 11170 4
267 20250213 145600 175626880 11170 11170 11170 11170 0
268 20250213 145500 175626880 11170 11170 11170 11170 2
269 20250213 145400 175604540 11150 11160 11160 11150 199
270 20250213 145300 173385370 11170 11170 11170 11170 0
271 20250213 145200 173385370 11170 11170 11170 11170 3
272 20250213 145100 173351860 11170 11160 11170 11160 11
273 20250213 145000 173229090 11160 11160 11160 11160 0
274 20250213 144900 173229090 11160 11160 11160 11160 0
275 20250213 144800 173229090 11160 11160 11160 11160 0
276 20250213 144700 173229090 11160 11160 11160 11160 0
277 20250213 144600 173229090 11160 11160 11160 11160 19
278 20250213 144500 173017050 11160 11160 11160 11160 0
279 20250213 144400 173017050 11160 11160 11160 11160 0
280 20250213 144300 173017050 11160 11160 11160 11160 0
281 20250213 144200 173017050 11160 11160 11160 11160 0
282 20250213 144100 173017050 11160 11160 11160 11160 194
283 20250213 144000 170852010 11160 11170 11170 11160 311
284 20250213 143900 167380260 11170 11170 11170 11170 21
285 20250213 143800 167145690 11180 11180 11180 11180 0
286 20250213 143700 167145690 11180 11180 11180 11180 0
287 20250213 143600 167145690 11180 11180 11180 11180 0
288 20250213 143500 167145690 11180 11180 11180 11180 0
289 20250213 143400 167145690 11180 11180 11180 11180 0
290 20250213 143300 167145690 11180 11180 11180 11180 1
291 20250213 143200 167134510 11180 11180 11180 11180 0
292 20250213 143100 167134510 11180 11180 11180 11180 0
293 20250213 143000 167134510 11180 11180 11180 11180 50
294 20250213 142900 166575510 11180 11180 11180 11180 0
295 20250213 142800 166575510 11180 11180 11180 11180 10
296 20250213 142700 166463710 11190 11190 11190 11190 0
297 20250213 142600 166463710 11190 11190 11190 11190 0
298 20250213 142500 166463710 11190 11190 11190 11190 0
299 20250213 142400 166463710 11190 11190 11190 11190 24
300 20250213 142300 166195150 11170 11170 11170 11170 20
301 20250213 142200 165971750 11170 11170 11170 11170 0
302 20250213 142100 165971750 11170 11170 11170 11170 0
303 20250213 142000 165971750 11170 11170 11170 11170 0
304 20250213 141900 165971750 11170 11170 11170 11170 0
305 20250213 141800 165971750 11170 11170 11170 11170 0
306 20250213 141700 165971750 11170 11170 11170 11170 1
307 20250213 141600 165960580 11190 11190 11190 11190 0
308 20250213 141500 165960580 11190 11190 11190 11190 0
309 20250213 141400 165960580 11190 11190 11190 11190 0
310 20250213 141300 165960580 11190 11190 11190 11190 0
311 20250213 141200 165960580 11190 11190 11190 11190 15
312 20250213 141100 165792730 11190 11190 11190 11190 0
313 20250213 141000 165792730 11190 11190 11190 11190 0
314 20250213 140900 165792730 11190 11190 11190 11190 0
315 20250213 140800 165792730 11190 11190 11190 11190 1
316 20250213 140700 165781540 11170 11170 11170 11170 0
317 20250213 140600 165781540 11170 11170 11170 11170 1
318 20250213 140500 165770370 11180 11180 11180 11180 0
319 20250213 140400 165770370 11180 11180 11180 11180 0
320 20250213 140300 165770370 11180 11180 11180 11180 108
321 20250213 140200 164562930 11160 11160 11160 11160 21
322 20250213 140100 164328570 11140 11140 11140 11140 0
323 20250213 140000 164328570 11140 11140 11140 11140 0
324 20250213 135900 164328570 11140 11140 11140 11140 0
325 20250213 135800 164328570 11140 11140 11140 11140 0
326 20250213 135700 164328570 11140 11140 11140 11140 0
327 20250213 135600 164328570 11140 11140 11140 11140 0
328 20250213 135500 164328570 11140 11140 11140 11140 0
329 20250213 135400 164328570 11140 11140 11140 11140 0
330 20250213 135300 164328570 11140 11140 11140 11140 0
331 20250213 135200 164328570 11140 11140 11140 11140 0
332 20250213 135100 164328570 11140 11140 11140 11140 0
333 20250213 135000 164328570 11140 11140 11140 11140 0
334 20250213 134900 164328570 11140 11140 11140 11140 0
335 20250213 134800 164328570 11140 11140 11140 11140 0
336 20250213 134700 164328570 11140 11160 11160 11140 100
337 20250213 134600 163213860 11140 11140 11140 11140 0
338 20250213 134500 163213860 11140 11140 11140 11140 0
339 20250213 134400 163213860 11140 11140 11140 11140 0
340 20250213 134300 163213860 11140 11140 11140 11140 0
341 20250213 134200 163213860 11140 11140 11140 11140 0
342 20250213 134100 163213860 11140 11140 11140 11140 1
343 20250213 134000 163202720 11130 11130 11130 11130 0
344 20250213 133900 163202720 11130 11130 11130 11130 0
345 20250213 133800 163202720 11130 11130 11130 11130 15
346 20250213 133700 163035770 11130 11130 11130 11130 0
347 20250213 133600 163035770 11130 11170 11170 11130 676
348 20250213 133500 155506400 11200 11190 11200 11190 36
349 20250213 133400 155103250 11170 11170 11170 11170 0
350 20250213 133300 155103250 11170 11170 11170 11170 0
351 20250213 133200 155103250 11170 11170 11170 11170 13
352 20250213 133100 154958040 11170 11170 11170 11170 1
353 20250213 133000 154946870 11170 11170 11170 11170 0
354 20250213 132900 154946870 11170 11170 11170 11170 0
355 20250213 132800 154946870 11170 11170 11170 11170 0
356 20250213 132700 154946870 11170 11170 11170 11170 262
357 20250213 132600 152020330 11150 11140 11150 11140 735
358 20250213 132500 143826090 11130 11130 11130 11130 90
359 20250213 132400 142824390 11130 11130 11130 11130 0
360 20250213 132300 142824390 11130 11130 11130 11130 0
361 20250213 132200 142824390 11130 11130 11130 11130 0
362 20250213 132100 142824390 11130 11130 11130 11130 0
363 20250213 132000 142824390 11130 11130 11130 11130 30
364 20250213 131900 142490490 11140 11150 11150 11140 300
365 20250213 131800 139145730 11150 11160 11160 11150 26
366 20250213 131700 138855690 11160 11160 11160 11160 3
367 20250213 131600 138822210 11140 11140 11140 11140 0
368 20250213 131500 138822210 11140 11140 11140 11140 0
369 20250213 131400 138822210 11140 11140 11140 11140 50
370 20250213 131300 138265210 11140 11140 11140 11140 0
371 20250213 131200 138265210 11140 11140 11140 11140 0
372 20250213 131100 138265210 11140 11140 11140 11140 53
373 20250213 131000 137674790 11140 11140 11140 11140 0
374 20250213 130900 137674790 11140 11140 11140 11140 0
375 20250213 130800 137674790 11140 11140 11140 11140 1
376 20250213 130700 137663650 11150 11150 11150 11150 0
377 20250213 130600 137663650 11150 11160 11160 11150 150
378 20250213 130500 135990280 11200 11200 11200 11200 0
379 20250213 130400 135990280 11200 11200 11200 11200 2
380 20250213 130300 135967880 11200 11200 11200 11200 0
381 20250213 130200 135967880 11200 11200 11200 11200 0
382 20250213 130100 135967880 11200 11200 11200 11200 0
383 20250213 130000 135967880 11200 11200 11200 11200 10
384 20250213 125900 135855880 11200 11200 11200 11200 5
385 20250213 125800 135799880 11200 11200 11200 11200 1
386 20250213 125700 135788680 11200 11200 11200 11200 0
387 20250213 125600 135788680 11200 11200 11200 11200 0
388 20250213 125500 135788680 11200 11200 11200 11200 0
389 20250213 125400 135788680 11200 11200 11200 11200 0
390 20250213 125300 135788680 11200 11190 11200 11190 172
391 20250213 125200 133863090 11190 11190 11190 11190 0
392 20250213 125100 133863090 11190 11140 11190 11140 220
393 20250213 125000 131409570 11140 11140 11140 11140 0
394 20250213 124900 131409570 11140 11140 11140 11140 0
395 20250213 124800 131409570 11140 11140 11140 11140 0
396 20250213 124700 131409570 11140 11140 11140 11140 0
397 20250213 124600 131409570 11140 11140 11140 11140 39
398 20250213 124500 130975110 11140 11140 11140 11140 0
399 20250213 124400 130975110 11140 11140 11140 11140 1
400 20250213 124300 130963970 11130 11130 11130 11130 0
401 20250213 124200 130963970 11130 11130 11130 11130 0
402 20250213 124100 130963970 11130 11130 11130 11130 0
403 20250213 124000 130963970 11130 11130 11130 11130 0
404 20250213 123900 130963970 11130 11140 11140 11130 51
405 20250213 123800 130395840 11140 11140 11140 11140 0
406 20250213 123700 130395840 11140 11140 11140 11140 20
407 20250213 123600 130173040 11140 11140 11140 11140 0
408 20250213 123500 130173040 11140 11140 11140 11140 0
409 20250213 123400 130173040 11140 11140 11140 11140 1
410 20250213 123300 130161900 11140 11140 11140 11140 1
411 20250213 123200 130150760 11140 11140 11140 11140 0
412 20250213 123100 130150760 11140 11140 11140 11140 0
413 20250213 123000 130150760 11140 11140 11140 11140 0
414 20250213 122900 130150760 11140 11140 11140 11140 0
415 20250213 122800 130150760 11140 11140 11140 11140 0
416 20250213 122700 130150760 11140 11140 11140 11140 0
417 20250213 122600 130150760 11140 11140 11140 11140 0
418 20250213 122500 130150760 11140 11140 11140 11140 0
419 20250213 122400 130150760 11140 11140 11140 11140 98
420 20250213 122300 129059040 11130 11130 11130 11130 11
421 20250213 122200 128936610 11140 11140 11140 11140 0
422 20250213 122100 128936610 11140 11140 11140 11140 0
423 20250213 122000 128936610 11140 11140 11140 11140 0
424 20250213 121900 128936610 11140 11140 11140 11140 0
425 20250213 121800 128936610 11140 11140 11140 11140 0
426 20250213 121700 128936610 11140 11140 11140 11140 0
427 20250213 121600 128936610 11140 11140 11140 11140 0
428 20250213 121500 128936610 11140 11140 11140 11140 10
429 20250213 121400 128825210 11130 11130 11130 11130 100
430 20250213 121300 127712210 11140 11140 11140 11140 21
431 20250213 121200 127478270 11140 11140 11140 11140 0
432 20250213 121100 127478270 11140 11140 11140 11140 0
433 20250213 121000 127478270 11140 11140 11140 11140 0
434 20250213 120900 127478270 11140 11140 11140 11140 2
435 20250213 120800 127455990 11140 11140 11140 11140 0
436 20250213 120700 127455990 11140 11140 11140 11140 0
437 20250213 120600 127455990 11140 11140 11140 11140 0
438 20250213 120500 127455990 11140 11140 11140 11140 0
439 20250213 120400 127455990 11140 11140 11140 11140 5
440 20250213 120300 127400290 11150 11150 11150 11150 0
441 20250213 120200 127400290 11150 11150 11150 11150 0
442 20250213 120100 127400290 11150 11150 11150 11150 50
443 20250213 120000 126842790 11150 11150 11150 11150 0
444 20250213 115900 126842790 11150 11150 11150 11150 0
445 20250213 115800 126842790 11150 11150 11150 11150 0
446 20250213 115700 126842790 11150 11150 11150 11150 1
447 20250213 115600 126831640 11150 11150 11150 11150 50
448 20250213 115500 126274140 11140 11140 11140 11140 0
449 20250213 115400 126274140 11140 11140 11140 11140 0
450 20250213 115300 126274140 11140 11140 11140 11140 0
451 20250213 115200 126274140 11140 11140 11140 11140 5
452 20250213 115100 126218440 11140 11140 11140 11140 0
453 20250213 115000 126218440 11140 11140 11140 11140 0
454 20250213 114900 126218440 11140 11140 11140 11140 0
455 20250213 114800 126218440 11140 11140 11140 11140 0
456 20250213 114700 126218440 11140 11140 11140 11140 5
457 20250213 114600 126162740 11140 11140 11140 11140 0
458 20250213 114500 126162740 11140 11140 11140 11140 0
459 20250213 114400 126162740 11140 11140 11140 11140 1
460 20250213 114300 126151600 11140 11140 11140 11140 5
461 20250213 114200 126095900 11140 11140 11140 11140 0
462 20250213 114100 126095900 11140 11140 11140 11140 0
463 20250213 114000 126095900 11140 11140 11140 11140 1
464 20250213 113900 126084760 11090 11090 11090 11090 0
465 20250213 113800 126084760 11090 11090 11090 11090 15
466 20250213 113700 125918410 11130 11130 11130 11130 0
467 20250213 113600 125918410 11130 11130 11130 11130 23
468 20250213 113500 125662420 11130 11130 11130 11130 135
469 20250213 113400 124159870 11100 11100 11100 11100 130
470 20250213 113300 122716870 11090 11090 11090 11090 100
471 20250213 113200 121607870 11090 11090 11090 11090 0
472 20250213 113100 121607870 11090 11100 11100 11090 615
473 20250213 113000 114787390 11090 11100 11100 11090 200
474 20250213 112900 112569340 11100 11120 11120 11100 2338
475 20250213 112800 86585690 11130 11130 11130 11130 6
476 20250213 112700 86518910 11130 11130 11130 11130 10
477 20250213 112600 86407610 11130 11130 11130 11120 38
478 20250213 112500 85984710 11130 11130 11130 11130 23
479 20250213 112400 85728720 11130 11140 11140 11130 1185
480 20250213 112300 72539620 11140 11140 11140 11140 13
481 20250213 112200 72394800 11140 11140 11140 11140 0
482 20250213 112100 72394800 11140 11140 11140 11140 0
483 20250213 112000 72394800 11140 11140 11140 11140 0
484 20250213 111900 72394800 11140 11140 11140 11140 0
485 20250213 111800 72394800 11140 11140 11140 11140 19
486 20250213 111700 72183140 11120 11120 11120 11120 9
487 20250213 111600 72083060 11130 11130 11130 11130 20
488 20250213 111500 71860460 11130 11140 11140 11130 123
489 20250213 111400 70491460 11140 11150 11150 11140 16
490 20250213 111300 70313170 11130 11130 11130 11130 20
491 20250213 111200 70090570 11130 11150 11150 11130 128
492 20250213 111100 68665720 11150 11150 11150 11150 358
493 20250213 111000 64674020 11150 11160 11160 11150 777
494 20250213 110900 56010010 11160 11160 11160 11160 141
495 20250213 110800 54436450 11160 11190 11190 11160 34
496 20250213 110700 54056110 11200 11200 11200 11200 0
497 20250213 110600 54056110 11200 11200 11200 11200 0
498 20250213 110500 54056110 11200 11200 11200 11200 0
499 20250213 110400 54056110 11200 11200 11200 11200 0
500 20250213 110300 54056110 11200 11200 11200 11200 0
501 20250213 110200 54056110 11200 11200 11200 11200 0
502 20250213 110100 54056110 11200 11150 11200 11150 94
503 20250213 110000 53007960 11150 11150 11150 11150 0
504 20250213 105900 53007960 11150 11150 11150 11150 30
505 20250213 105800 52673460 11140 11140 11140 11140 86
506 20250213 105700 51715420 11140 11140 11140 11140 3
507 20250213 105600 51682000 11140 11140 11140 11140 100
508 20250213 105500 50568000 11140 11140 11140 11140 5
509 20250213 105400 50512300 11140 11140 11140 11140 0
510 20250213 105300 50512300 11140 11140 11140 11140 40
511 20250213 105200 50066700 11140 11140 11140 11140 0
512 20250213 105100 50066700 11140 11140 11140 11140 209
513 20250213 105000 47738440 11140 11140 11140 11140 1
514 20250213 104900 47727300 11150 11150 11150 11150 12
515 20250213 104800 47593500 11150 11150 11150 11150 9
516 20250213 104700 47493150 11150 11160 11160 11150 154
517 20250213 104600 45776040 11150 11150 11150 11150 1
518 20250213 104500 45764890 11150 11150 11150 11150 0
519 20250213 104400 45764890 11150 11150 11150 11150 0
520 20250213 104300 45764890 11150 11150 11150 11150 1
521 20250213 104200 45753740 11150 11150 11150 11150 0
522 20250213 104100 45753740 11150 11150 11150 11150 0
523 20250213 104000 45753740 11150 11150 11150 11150 0
524 20250213 103900 45753740 11150 11150 11150 11150 0
525 20250213 103800 45753740 11150 11150 11150 11150 0
526 20250213 103700 45753740 11150 11150 11150 11150 2
527 20250213 103600 45731440 11160 11180 11180 11150 14
528 20250213 103500 45575030 11180 11180 11180 11180 8
529 20250213 103400 45485590 11180 11150 11180 11150 2
530 20250213 103300 45463260 11150 11140 11150 11140 7
531 20250213 103200 45385260 11140 11140 11140 11140 12
532 20250213 103100 45251580 11140 11150 11170 11140 292
533 20250213 103000 41996080 11170 11170 11170 11170 2
534 20250213 102900 41973740 11180 11180 11180 11180 0
535 20250213 102800 41973740 11180 11180 11180 11180 0
536 20250213 102700 41973740 11180 11180 11180 11180 4
537 20250213 102600 41929020 11140 11140 11140 11140 0
538 20250213 102500 41929020 11140 11180 11180 11140 745
539 20250213 102400 33615680 11190 11190 11190 11190 20
540 20250213 102300 33391880 11190 11190 11190 11190 0
541 20250213 102200 33391880 11190 11190 11190 11190 0
542 20250213 102100 33391880 11190 11190 11190 11190 10
543 20250213 102000 33279980 11250 11250 11250 11250 0
544 20250213 101900 33279980 11250 11250 11250 11250 0
545 20250213 101800 33279980 11250 11250 11250 11250 4
546 20250213 101700 33234980 11250 11240 11250 11240 15
547 20250213 101600 33066280 11260 11260 11260 11260 0
548 20250213 101500 33066280 11260 11260 11260 11260 0
549 20250213 101400 33066280 11260 11260 11260 11260 0
550 20250213 101300 33066280 11260 11260 11260 11260 0
551 20250213 101200 33066280 11260 11200 11260 11200 89
552 20250213 101100 32066190 11200 11200 11200 11200 0
553 20250213 101000 32066190 11200 11200 11200 11200 0
554 20250213 100900 32066190 11200 11190 11200 11190 87
555 20250213 100800 31092640 11170 11170 11170 11170 1
556 20250213 100700 31081470 11180 11190 11190 11180 11
557 20250213 100600 30958390 11170 11190 11190 11170 11
558 20250213 100500 30835320 11190 11190 11190 11190 1
559 20250213 100400 30824130 11170 11170 11170 11170 0
560 20250213 100300 30824130 11170 11170 11170 11170 0
561 20250213 100200 30824130 11170 11170 11170 11170 0
562 20250213 100100 30824130 11170 11170 11170 11170 0
563 20250213 100000 30824130 11170 11170 11170 11170 0
564 20250213 095900 30824130 11170 11170 11170 11170 214
565 20250213 095800 28433750 11170 11170 11170 11170 5
566 20250213 095700 28377900 11170 11170 11170 11170 22
567 20250213 095600 28132160 11170 11170 11170 11170 0
568 20250213 095500 28132160 11170 11190 11190 11170 5
569 20250213 095400 28076240 11190 11190 11190 11190 6
570 20250213 095300 28009100 11190 11190 11190 11190 3
571 20250213 095200 27975530 11190 11200 11200 11190 8
572 20250213 095100 27885960 11190 11190 11190 11190 0
573 20250213 095000 27885960 11190 11190 11190 11190 1
574 20250213 094900 27874770 11190 11170 11190 11170 3
575 20250213 094800 27841240 11160 11170 11170 11160 11
576 20250213 094700 27718400 11170 11170 11170 11170 0
577 20250213 094600 27718400 11170 11170 11170 11170 0
578 20250213 094500 27718400 11170 11160 11170 11160 121
579 20250213 094400 26367810 11160 11160 11160 11160 33
580 20250213 094300 25999530 11160 11170 11170 11160 38
581 20250213 094200 25575250 11170 11170 11170 11170 4
582 20250213 094100 25530570 11170 11170 11170 11170 71
583 20250213 094000 24737500 11170 11170 11170 11170 30
584 20250213 093900 24402400 11190 11190 11190 11190 9
585 20250213 093800 24301690 11190 11200 11200 11190 2
586 20250213 093700 24279300 11200 11250 11250 11200 11
587 20250213 093600 24156050 11250 11250 11250 11250 0
588 20250213 093500 24156050 11250 11250 11250 11250 0
589 20250213 093400 24156050 11250 11250 11250 11250 0
590 20250213 093300 24156050 11250 11250 11250 11250 0
591 20250213 093200 24156050 11250 11250 11250 11250 0
592 20250213 093100 24156050 11250 11250 11250 11250 0
593 20250213 093000 24156050 11250 11250 11250 11250 3
594 20250213 092900 24122300 11190 11190 11190 11190 10
595 20250213 092800 24010400 11220 11220 11220 11220 0
596 20250213 092700 24010400 11220 11220 11220 11220 0
597 20250213 092600 24010400 11220 11210 11220 11140 772
598 20250213 092500 15387090 11210 11220 11250 11200 42
599 20250213 092400 14916400 11250 11250 11250 11250 0
600 20250213 092300 14916400 11250 11250 11250 11250 0
601 20250213 092200 14916400 11250 11250 11250 11250 0
602 20250213 092100 14916400 11250 11250 11250 11250 0
603 20250213 092000 14916400 11250 11250 11250 11250 0
604 20250213 091900 14916400 11250 11240 11250 11220 39
605 20250213 091800 14477750 11250 11250 11250 11250 0
606 20250213 091700 14477750 11250 11250 11250 11250 0
607 20250213 091600 14477750 11250 11240 11250 11240 7
608 20250213 091500 14399020 11210 11220 11220 11200 345
609 20250213 091400 10529170 11220 11220 11220 11220 2
610 20250213 091300 10506730 11220 11220 11220 11220 1
611 20250213 091200 10495510 11210 11210 11210 11210 0
612 20250213 091100 10495510 11210 11230 11230 11210 34
613 20250213 091000 10114270 11250 11250 11250 11250 0
614 20250213 090900 10114270 11250 11250 11250 11250 0
615 20250213 090800 10114270 11250 11250 11250 11250 1
616 20250213 090700 10103020 11250 11250 11250 11250 0
617 20250213 090600 10103020 11250 11210 11250 11210 2
618 20250213 090500 10080560 11330 11300 11330 11300 17
619 20250213 090400 9888400 11190 11220 11230 11190 581
620 20250213 090300 3383150 11220 11260 11260 11220 108
621 20250213 090200 2170330 11240 11250 11250 11240 110
622 20250213 090100 933020 11250 11250 11250 11250 7
623 20250213 090000 854270 11240 11240 11250 11240 76