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
036620/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192100,636424770,3090,3090,3090,3090,1855
20250213,192000,636424770,3090,3090,3090,3090,0
20250213,191900,636424770,3090,3090,3090,3090,0
20250213,191800,636424770,3090,3090,3090,3090,0
20250213,191700,636424770,3090,3090,3090,3090,0
20250213,191600,636424770,3090,3090,3090,3090,0
20250213,191500,636424770,3090,3090,3090,3090,0
20250213,191400,636424770,3090,3090,3090,3090,0
20250213,191300,636424770,3090,3090,3090,3090,0
20250213,191200,636424770,3090,3090,3090,3090,0
20250213,191100,636424770,3090,3090,3090,3090,0
20250213,191000,636424770,3090,3090,3090,3090,0
20250213,190900,636424770,3090,3090,3090,3090,0
20250213,190800,636424770,3090,3090,3090,3090,0
20250213,190700,636424770,3090,3090,3090,3090,0
20250213,190600,636424770,3090,3090,3090,3090,0
20250213,190500,636424770,3090,3090,3090,3090,0
20250213,190400,636424770,3090,3090,3090,3090,0
20250213,190300,636424770,3090,3090,3090,3090,0
20250213,190200,636424770,3090,3090,3090,3090,0
20250213,190100,636424770,3090,3090,3090,3090,0
20250213,190000,636424770,3090,3090,3090,3090,0
20250213,185900,636424770,3090,3090,3090,3090,0
20250213,185800,636424770,3090,3090,3090,3090,0
20250213,185700,636424770,3090,3090,3090,3090,0
20250213,185600,636424770,3090,3090,3090,3090,0
20250213,185500,636424770,3090,3090,3090,3090,0
20250213,185400,636424770,3090,3090,3090,3090,0
20250213,185300,636424770,3090,3090,3090,3090,0
20250213,185200,636424770,3090,3090,3090,3090,0
20250213,185100,636424770,3090,3090,3090,3090,1855
20250213,185000,636424770,3090,3090,3090,3090,0
20250213,184900,636424770,3090,3090,3090,3090,0
20250213,184800,636424770,3090,3090,3090,3090,0
20250213,184700,636424770,3090,3090,3090,3090,0
20250213,184600,636424770,3090,3090,3090,3090,0
20250213,184500,636424770,3090,3090,3090,3090,0
20250213,184400,636424770,3090,3090,3090,3090,0
20250213,184300,636424770,3090,3090,3090,3090,0
20250213,184200,636424770,3090,3090,3090,3090,0
20250213,184100,636424770,3090,3090,3090,3090,0
20250213,184000,636424770,3090,3090,3090,3090,0
20250213,183900,636424770,3090,3090,3090,3090,0
20250213,183800,636424770,3090,3090,3090,3090,0
20250213,183700,636424770,3090,3090,3090,3090,0
20250213,183600,636424770,3090,3090,3090,3090,0
20250213,183500,636424770,3090,3090,3090,3090,0
20250213,183400,636424770,3090,3090,3090,3090,0
20250213,183300,636424770,3090,3090,3090,3090,0
20250213,183200,636424770,3090,3090,3090,3090,0
20250213,183100,636424770,3090,3090,3090,3090,0
20250213,183000,636424770,3090,3090,3090,3090,0
20250213,182900,636424770,3090,3090,3090,3090,0
20250213,182800,636424770,3090,3090,3090,3090,0
20250213,182700,636424770,3090,3090,3090,3090,0
20250213,182600,636424770,3090,3090,3090,3090,0
20250213,182500,636424770,3090,3090,3090,3090,0
20250213,182400,636424770,3090,3090,3090,3090,0
20250213,182300,636424770,3090,3090,3090,3090,0
20250213,182200,636424770,3090,3090,3090,3090,0
20250213,182100,636424770,3090,3090,3090,3090,1855
20250213,182000,636424770,3090,3090,3090,3090,0
20250213,181900,636424770,3090,3090,3090,3090,0
20250213,181800,636424770,3090,3090,3090,3090,0
20250213,181700,636424770,3090,3090,3090,3090,0
20250213,181600,636424770,3090,3090,3090,3090,0
20250213,181500,636424770,3090,3090,3090,3090,0
20250213,181400,636424770,3090,3090,3090,3090,0
20250213,181300,636424770,3090,3090,3090,3090,0
20250213,181200,636424770,3090,3090,3090,3090,0
20250213,181100,636424770,3090,3090,3090,3090,0
20250213,181000,636424770,3090,3090,3090,3090,0
20250213,180900,636424770,3090,3090,3090,3090,0
20250213,180800,636424770,3090,3090,3090,3090,0
20250213,180700,636424770,3090,3090,3090,3090,0
20250213,180600,636424770,3090,3090,3090,3090,0
20250213,180500,636424770,3090,3090,3090,3090,0
20250213,180400,636424770,3090,3090,3090,3090,0
20250213,180300,636424770,3090,3090,3090,3090,0
20250213,180200,636424770,3090,3090,3090,3090,0
20250213,180100,636424770,3090,3090,3090,3090,0
20250213,180000,636424770,3090,3090,3090,3090,0
20250213,175900,636424770,3090,3090,3090,3090,0
20250213,175800,636424770,3090,3090,3090,3090,0
20250213,175700,636424770,3090,3090,3090,3090,0
20250213,175600,636424770,3090,3090,3090,3090,0
20250213,175500,636424770,3090,3090,3090,3090,0
20250213,175400,636424770,3090,3090,3090,3090,0
20250213,175300,636424770,3090,3090,3090,3090,0
20250213,175200,636424770,3090,3090,3090,3090,0
20250213,175100,636424770,3090,3090,3090,3090,1855
20250213,175000,636424770,3090,3090,3090,3090,0
20250213,174900,636424770,3090,3090,3090,3090,0
20250213,174800,636424770,3090,3090,3090,3090,0
20250213,174700,636424770,3090,3090,3090,3090,0
20250213,174600,636424770,3090,3090,3090,3090,0
20250213,174500,636424770,3090,3090,3090,3090,0
20250213,174400,636424770,3090,3090,3090,3090,0
20250213,174300,636424770,3090,3090,3090,3090,0
20250213,174200,636424770,3090,3090,3090,3090,0
20250213,174100,636424770,3090,3090,3090,3090,0
20250213,174000,636424770,3090,3090,3090,3090,0
20250213,173900,636424770,3090,3090,3090,3090,0
20250213,173800,636424770,3090,3090,3090,3090,0
20250213,173700,636424770,3090,3090,3090,3090,0
20250213,173600,636424770,3090,3090,3090,3090,0
20250213,173500,636424770,3090,3090,3090,3090,0
20250213,173400,636424770,3090,3090,3090,3090,0
20250213,173300,636424770,3090,3090,3090,3090,0
20250213,173200,636424770,3090,3090,3090,3090,0
20250213,173100,636424770,3090,3090,3090,3090,0
20250213,173000,636424770,3090,3090,3090,3090,0
20250213,172900,636424770,3090,3090,3090,3090,0
20250213,172800,636424770,3090,3090,3090,3090,0
20250213,172700,636424770,3090,3090,3090,3090,0
20250213,172600,636424770,3090,3090,3090,3090,0
20250213,172500,636424770,3090,3090,3090,3090,0
20250213,172400,636424770,3090,3090,3090,3090,0
20250213,172300,636424770,3090,3090,3090,3090,0
20250213,172200,636424770,3090,3090,3090,3090,0
20250213,172100,636424770,3090,3090,3090,3090,1855
20250213,172000,636424770,3090,3090,3090,3090,0
20250213,171900,636424770,3090,3090,3090,3090,0
20250213,171800,636424770,3090,3090,3090,3090,0
20250213,171700,636424770,3090,3090,3090,3090,0
20250213,171600,636424770,3090,3090,3090,3090,0
20250213,171500,636424770,3090,3090,3090,3090,0
20250213,171400,636424770,3090,3090,3090,3090,0
20250213,171300,636424770,3090,3090,3090,3090,0
20250213,171200,636424770,3090,3090,3090,3090,0
20250213,171100,636424770,3090,3090,3090,3090,0
20250213,171000,636424770,3090,3090,3090,3090,0
20250213,170900,636424770,3090,3090,3090,3090,0
20250213,170800,636424770,3090,3090,3090,3090,0
20250213,170700,636424770,3090,3090,3090,3090,0
20250213,170600,636424770,3090,3090,3090,3090,0
20250213,170500,636424770,3090,3090,3090,3090,0
20250213,170400,636424770,3090,3090,3090,3090,0
20250213,170300,636424770,3090,3090,3090,3090,0
20250213,170200,636424770,3090,3090,3090,3090,0
20250213,170100,636424770,3090,3090,3090,3090,0
20250213,170000,636424770,3090,3090,3090,3090,0
20250213,165900,636424770,3090,3090,3090,3090,0
20250213,165800,636424770,3090,3090,3090,3090,0
20250213,165700,636424770,3090,3090,3090,3090,0
20250213,165600,636424770,3090,3090,3090,3090,0
20250213,165500,636424770,3090,3090,3090,3090,0
20250213,165400,636424770,3090,3090,3090,3090,0
20250213,165300,636424770,3090,3090,3090,3090,0
20250213,165200,636424770,3090,3090,3090,3090,0
20250213,165100,636424770,3090,3090,3090,3090,1855
20250213,165000,636424770,3090,3090,3090,3090,0
20250213,164900,636424770,3090,3090,3090,3090,0
20250213,164800,636424770,3090,3090,3090,3090,0
20250213,164700,636424770,3090,3090,3090,3090,0
20250213,164600,636424770,3090,3090,3090,3090,0
20250213,164500,636424770,3090,3090,3090,3090,0
20250213,164400,636424770,3090,3090,3090,3090,0
20250213,164300,636424770,3090,3090,3090,3090,0
20250213,164200,636424770,3090,3090,3090,3090,0
20250213,164100,636424770,3090,3090,3090,3090,0
20250213,164000,636424770,3090,3090,3090,3090,0
20250213,163900,636424770,3090,3090,3090,3090,0
20250213,163800,636424770,3090,3090,3090,3090,0
20250213,163700,636424770,3090,3090,3090,3090,0
20250213,163600,636424770,3090,3090,3090,3090,0
20250213,163500,636424770,3090,3090,3090,3090,0
20250213,163400,636424770,3090,3090,3090,3090,0
20250213,163300,636424770,3090,3090,3090,3090,0
20250213,163200,636424770,3090,3090,3090,3090,0
20250213,163100,636424770,3090,3090,3090,3090,0
20250213,163000,636424770,3090,3090,3090,3090,0
20250213,162900,636424770,3090,3090,3090,3090,0
20250213,162800,636424770,3090,3090,3090,3090,0
20250213,162700,636424770,3090,3090,3090,3090,0
20250213,162600,636424770,3090,3090,3090,3090,0
20250213,162500,636424770,3090,3090,3090,3090,0
20250213,162400,636424770,3090,3090,3090,3090,0
20250213,162300,636424770,3090,3090,3090,3090,0
20250213,162200,636424770,3090,3090,3090,3090,0
20250213,162100,636424770,3090,3090,3090,3090,1855
20250213,162000,636424770,3090,3090,3090,3090,0
20250213,161900,636424770,3090,3090,3090,3090,0
20250213,161800,636424770,3090,3090,3090,3090,0
20250213,161700,636424770,3090,3090,3090,3090,0
20250213,161600,636424770,3090,3090,3090,3090,0
20250213,161500,636424770,3090,3090,3090,3090,0
20250213,161400,636424770,3090,3090,3090,3090,0
20250213,161300,636424770,3090,3090,3090,3090,0
20250213,161200,636424770,3090,3090,3090,3090,0
20250213,161100,636424770,3090,3090,3090,3090,0
20250213,161000,636424770,3090,3090,3090,3090,0
20250213,160900,636424770,3090,3090,3090,3090,0
20250213,160800,636424770,3090,3090,3090,3090,0
20250213,160700,636424770,3090,3090,3090,3090,0
20250213,160600,636424770,3090,3090,3090,3090,0
20250213,160500,636424770,3090,3090,3090,3090,0
20250213,160400,636424770,3090,3090,3090,3090,0
20250213,160300,636424770,3090,3090,3090,3090,0
20250213,160200,636424770,3090,3090,3090,3090,0
20250213,160100,636424770,3090,3090,3090,3090,0
20250213,160000,636424770,3090,3090,3090,3090,0
20250213,155900,636424770,3090,3090,3090,3090,0
20250213,155800,636424770,3090,3090,3090,3090,0
20250213,155700,636424770,3090,3090,3090,3090,0
20250213,155600,636424770,3090,3090,3090,3090,0
20250213,155500,636424770,3090,3090,3090,3090,0
20250213,155400,636424770,3090,3090,3090,3090,0
20250213,155300,636424770,3090,3090,3090,3090,0
20250213,155200,636424770,3090,3090,3090,3090,0
20250213,155100,636424770,3090,3090,3090,3090,1855
20250213,155000,636424770,3090,3090,3090,3090,0
20250213,154900,636424770,3090,3090,3090,3090,0
20250213,154800,636424770,3090,3090,3090,3090,0
20250213,154700,636424770,3090,3090,3090,3090,0
20250213,154600,636424770,3090,3090,3090,3090,0
20250213,154500,636424770,3090,3090,3090,3090,0
20250213,154400,636424770,3090,3090,3090,3090,0
20250213,154300,636424770,3090,3090,3090,3090,0
20250213,154200,636424770,3090,3090,3090,3090,0
20250213,154100,636424770,3090,3090,3090,3090,0
20250213,154000,636424770,3090,3090,3090,3090,0
20250213,153900,636424770,3090,3090,3090,3090,0
20250213,153800,636424770,3090,3090,3090,3090,0
20250213,153700,636424770,3090,3090,3090,3090,0
20250213,153600,636424770,3090,3090,3090,3090,0
20250213,153500,636424770,3090,3090,3090,3090,0
20250213,153400,636424770,3090,3090,3090,3090,0
20250213,153300,636424770,3090,3090,3090,3090,0
20250213,153200,636424770,3090,3090,3090,3090,0
20250213,153100,636424770,3090,3090,3090,3090,0
20250213,153000,636424770,3090,3090,3090,3090,1855
20250213,152900,630692820,3090,3090,3090,3090,0
20250213,152800,630692820,3090,3090,3090,3090,0
20250213,152700,630692820,3090,3090,3090,3090,0
20250213,152600,630692820,3090,3090,3090,3090,0
20250213,152500,630692820,3090,3090,3090,3090,0
20250213,152400,630692820,3090,3090,3090,3090,0
20250213,152300,630692820,3090,3090,3090,3090,0
20250213,152200,630692820,3090,3090,3090,3090,0
20250213,152100,630692820,3090,3090,3090,3090,0
20250213,152000,630692820,3090,3090,3090,3090,0
20250213,151900,630692820,3090,3095,3095,3085,200
20250213,151800,630074570,3095,3085,3095,3085,137
20250213,151700,629650965,3095,3085,3095,3085,223
20250213,151600,628961600,3085,3085,3095,3085,253
20250213,151500,628179725,3085,3085,3085,3085,126
20250213,151400,627791015,3090,3085,3095,3085,2793
20250213,151300,619151495,3085,3090,3090,3085,706
20250213,151200,616970055,3085,3085,3085,3085,55
20250213,151100,616800380,3085,3085,3085,3085,1
20250213,151000,616797295,3085,3085,3085,3085,11
20250213,150900,616763360,3085,3090,3090,3085,58
20250213,150800,616584425,3085,3085,3090,3085,181
20250213,150700,616025890,3085,3085,3085,3085,60
20250213,150600,615840790,3085,3085,3090,3085,28
20250213,150500,615754310,3085,3085,3090,3085,86
20250213,150400,615488600,3085,3085,3085,3085,145
20250213,150300,615041275,3085,3090,3090,3085,1858
20250213,150200,609300535,3090,3090,3090,3090,111
20250213,150100,608957545,3090,3090,3090,3090,6
20250213,150000,608939005,3090,3090,3090,3090,57
20250213,145900,608762875,3090,3090,3090,3090,104
20250213,145800,608441515,3090,3090,3090,3090,5
20250213,145700,608426065,3090,3090,3090,3090,57
20250213,145600,608249935,3090,3090,3090,3090,6
20250213,145500,608231395,3090,3090,3090,3090,60
20250213,145400,608045995,3090,3090,3090,3090,3
20250213,145300,608036725,3090,3090,3090,3090,3
20250213,145200,608027455,3090,3090,3090,3090,69
20250213,145100,607814245,3095,3090,3095,3090,101
20250213,145000,607501655,3090,3090,3090,3090,57
20250213,144900,607325525,3090,3090,3090,3090,9
20250213,144800,607297715,3090,3090,3090,3090,53
20250213,144700,607133945,3090,3090,3090,3090,4
20250213,144600,607121585,3090,3090,3090,3090,207
20250213,144500,606481955,3090,3085,3095,3085,887
20250213,144400,603744370,3085,3085,3085,3085,5
20250213,144300,603728945,3085,3085,3085,3085,54
20250213,144200,603562355,3085,3085,3085,3085,8
20250213,144100,603537675,3085,3085,3085,3085,4
20250213,144000,603525335,3085,3085,3085,3085,54
20250213,143900,603358745,3090,3090,3090,3090,219
20250213,143800,602682035,3090,3090,3090,3090,1210
20250213,143700,598943135,3090,3090,3090,3090,396
20250213,143600,597719495,3085,3090,3090,3085,65
20250213,143500,597518685,3090,3095,3095,3090,88
20250213,143400,597246735,3090,3090,3090,3090,2
20250213,143300,597240555,3090,3090,3090,3090,58
20250213,143200,597061335,3090,3090,3090,3090,6
20250213,143100,597042795,3085,3085,3085,3085,57
20250213,143000,596866950,3085,3090,3090,3085,152
20250213,142900,596397530,3085,3085,3095,3085,112
20250213,142800,596052000,3085,3085,3085,3085,56
20250213,142700,595879240,3085,3085,3085,3085,5
20250213,142600,595863815,3085,3085,3085,3085,58
20250213,142500,595684885,3085,3085,3085,3085,3
20250213,142400,595675630,3095,3085,3095,3085,8
20250213,142300,595650930,3085,3085,3085,3085,57
20250213,142200,595475085,3085,3085,3085,3085,3
20250213,142100,595465830,3085,3095,3095,3085,64
20250213,142000,595268310,3095,3095,3095,3095,90
20250213,141900,594989760,3095,3095,3095,3095,53
20250213,141800,594825725,3095,3095,3095,3095,11
20250213,141700,594791680,3095,3095,3095,3095,0
20250213,141600,594791680,3095,3095,3095,3095,57
20250213,141500,594615265,3095,3095,3095,3095,26
20250213,141400,594534795,3095,3095,3100,3095,461
20250213,141300,593106000,3100,3095,3100,3095,402
20250213,141200,591861555,3095,3080,3095,3080,5
20250213,141100,591846140,3080,3080,3080,3080,61
20250213,141000,591658260,3080,3080,3080,3080,2
20250213,140900,591652100,3080,3080,3080,3080,77
20250213,140800,591414940,3080,3080,3080,3080,32
20250213,140700,591316380,3095,3080,3095,3080,555
20250213,140600,589599480,3085,3085,3085,3085,188
20250213,140500,589019500,3090,3095,3095,3090,1626
20250213,140400,583987530,3095,3095,3095,3095,53
20250213,140300,583823495,3100,3095,3100,3095,24
20250213,140200,583749205,3095,3095,3095,3095,58
20250213,140100,583569695,3095,3100,3100,3095,1675
20250213,140000,578380570,3095,3100,3100,3095,3
20250213,135900,578371280,3095,3095,3095,3095,58
20250213,135800,578191770,3095,3095,3095,3095,1
20250213,135700,578188675,3095,3095,3095,3095,61
20250213,135600,577999880,3095,3095,3095,3095,4
20250213,135500,577987500,3095,3095,3095,3095,3
20250213,135400,577978215,3095,3095,3095,3095,61
20250213,135300,577789420,3100,3095,3100,3095,121
20250213,135200,577414345,3095,3100,3100,3095,178
20250213,135100,576862855,3100,3100,3100,3095,209
20250213,135000,576215020,3100,3095,3100,3095,59
20250213,134900,576032410,3100,3100,3100,3100,7
20250213,134800,576010710,3095,3095,3095,3095,2
20250213,134700,576004520,3095,3095,3095,3095,1166
20250213,134600,572395750,3095,3095,3095,3095,0
20250213,134500,572395750,3095,3095,3095,3095,56
20250213,134400,572222430,3095,3095,3095,3095,7
20250213,134300,572200765,3095,3095,3100,3095,189
20250213,134200,571615305,3095,3095,3095,3095,1513
20250213,134100,566932570,3095,3095,3095,3095,649
20250213,134000,564923915,3080,3080,3095,3080,63
20250213,133900,564729860,3090,3090,3090,3090,1036
20250213,133800,561528620,3075,3075,3075,3075,54
20250213,133700,561362570,3075,3075,3075,3075,1758
20250213,133600,555956720,3075,3075,3075,3075,0
20250213,133500,555956720,3075,3085,3085,3075,118
20250213,133400,555593240,3085,3075,3085,3075,1544
20250213,133300,550831680,3075,3080,3080,3075,1740
20250213,133200,545480915,3080,3075,3080,3075,1779
20250213,133100,540010010,3075,3075,3075,3075,10
20250213,133000,539979260,3075,3075,3075,3075,53
20250213,132900,539816285,3075,3075,3075,3075,2
20250213,132800,539810135,3075,3085,3085,3075,85
20250213,132700,539548540,3085,3085,3085,3085,20
20250213,132600,539486840,3085,3080,3085,3080,15
20250213,132500,539440570,3075,3075,3075,3075,61
20250213,132400,539252995,3080,3080,3080,3080,2
20250213,132300,539246835,3080,3080,3080,3075,197
20250213,132200,538640345,3080,3080,3080,3080,4298
20250213,132100,525402505,3080,3080,3080,3080,57
20250213,132000,525226945,3080,3080,3080,3080,0
20250213,131900,525226945,3080,3080,3080,3080,6
20250213,131800,525208465,3080,3090,3090,3080,105
20250213,131700,524884585,3090,3090,3090,3090,332
20250213,131600,523858705,3080,3080,3080,3080,62
20250213,131500,523667745,3080,3090,3090,3080,3559
20250213,131400,512673580,3090,3090,3090,3090,0
20250213,131300,512673580,3090,3090,3095,3090,63
20250213,131200,512478905,3090,3095,3095,3090,10
20250213,131100,512447980,3090,3090,3090,3090,54
20250213,131000,512281120,3090,3090,3090,3090,2
20250213,130900,512274940,3090,3090,3090,3090,68
20250213,130800,512064820,3090,3090,3090,3090,0
20250213,130700,512064820,3090,3090,3090,3090,2
20250213,130600,512058640,3090,3090,3090,3090,58
20250213,130500,511879420,3090,3090,3090,3090,0
20250213,130400,511879420,3090,3090,3090,3090,773
20250213,130300,509490850,3090,3090,3090,3090,4
20250213,130200,509478490,3090,3090,3090,3090,0
20250213,130100,509478490,3090,3090,3090,3090,77
20250213,130000,509240560,3090,3095,3095,3090,51
20250213,125900,509082740,3090,3090,3090,3090,54
20250213,125800,508915880,3090,3090,3090,3090,2
20250213,125700,508909700,3090,3090,3090,3090,58
20250213,125600,508730480,3090,3090,3090,3090,3
20250213,125500,508721210,3090,3090,3090,3090,0
20250213,125400,508721210,3090,3090,3090,3090,59
20250213,125300,508538900,3095,3090,3095,3090,104
20250213,125200,508217410,3090,3090,3090,3090,54
20250213,125100,508050550,3090,3090,3090,3090,4
20250213,125000,508038190,3090,3090,3090,3090,2
20250213,124900,508032010,3090,3090,3090,3090,54
20250213,124800,507865150,3090,3090,3090,3090,4
20250213,124700,507852790,3100,3090,3100,3090,58
20250213,124600,507673560,3090,3090,3090,3090,0
20250213,124500,507673560,3090,3090,3090,3090,4
20250213,124400,507661200,3090,3090,3090,3090,56
20250213,124300,507488160,3090,3090,3090,3090,0
20250213,124200,507488160,3090,3090,3090,3090,100
20250213,124100,507179160,3090,3090,3100,3090,1098
20250213,124000,503777530,3090,3090,3090,3090,54
20250213,123900,503610670,3090,3090,3090,3090,526
20250213,123800,501985330,3090,3090,3090,3090,7
20250213,123700,501963700,3090,3090,3090,3090,55
20250213,123600,501793750,3095,3095,3095,3095,80
20250213,123500,501546150,3090,3090,3090,3090,60
20250213,123400,501360750,3085,3085,3085,3085,0
20250213,123300,501360750,3085,3085,3085,3085,0
20250213,123200,501360750,3085,3085,3085,3085,61
20250213,123100,501172565,3085,3085,3085,3085,0
20250213,123000,501172565,3085,3085,3085,3085,54
20250213,122900,501005975,3085,3085,3085,3085,6
20250213,122800,500987465,3085,3085,3085,3085,64
20250213,122700,500790025,3100,3100,3100,3100,0
20250213,122600,500790025,3100,3085,3100,3085,208
20250213,122500,500145345,3085,3085,3085,3085,53
20250213,122400,499981840,3085,3085,3085,3085,0
20250213,122300,499981840,3085,3085,3090,3085,119
20250213,122200,499614435,3085,3085,3085,3085,0
20250213,122100,499614435,3085,3085,3085,3085,0
20250213,122000,499614435,3085,3085,3085,3085,63
20250213,121900,499420080,3085,3085,3085,3085,0
20250213,121800,499420080,3085,3085,3085,3085,53
20250213,121700,499256575,3085,3085,3085,3085,429
20250213,121600,497933110,3085,3085,3085,3085,0
20250213,121500,497933110,3085,3085,3085,3085,53
20250213,121400,497769605,3085,3085,3085,3085,7
20250213,121300,497748010,3085,3085,3085,3085,54
20250213,121200,497581420,3095,3085,3095,3085,12
20250213,121100,497544300,3085,3085,3085,3085,54
20250213,121000,497377710,3085,3085,3085,3085,4
20250213,120900,497365370,3085,3085,3085,3085,3
20250213,120800,497356115,3085,3085,3085,3085,54
20250213,120700,497189525,3085,3085,3085,3085,4
20250213,120600,497177185,3085,3085,3085,3085,57
20250213,120500,497001340,3080,3080,3080,3080,0
20250213,120400,497001340,3080,3080,3080,3080,4
20250213,120300,496989020,3080,3080,3080,3080,57
20250213,120200,496813460,3095,3095,3095,3095,17
20250213,120100,496760845,3080,3080,3080,3080,59
20250213,120000,496579125,3095,3095,3095,3075,28
20250213,115900,496492525,3095,3095,3095,3075,82
20250213,115800,496239835,3095,3075,3095,3075,97
20250213,115700,495939700,3075,3075,3075,3075,2
20250213,115600,495933550,3075,3075,3080,3075,159
20250213,115500,495444615,3075,3080,3100,3075,673
20250213,115400,493367100,3080,3080,3080,3080,55
20250213,115300,493197700,3075,3075,3075,3075,0
20250213,115200,493197700,3075,3075,3075,3075,5
20250213,115100,493182325,3075,3080,3080,3075,56
20250213,115000,493010110,3075,3075,3075,3075,0
20250213,114900,493010110,3075,3075,3075,3075,58
20250213,114800,492831760,3080,3080,3080,3080,2
20250213,114700,492825600,3080,3080,3080,3080,74
20250213,114600,492597680,3100,3080,3100,3080,512
20250213,114500,491010560,3100,3085,3100,3080,1956
20250213,114400,484955600,3085,3085,3085,3085,59
20250213,114300,484773585,3100,3085,3100,3085,14
20250213,114200,484730255,3085,3085,3085,3085,63
20250213,114100,484535900,3095,3090,3095,3085,4506
20250213,114000,470633380,3090,3090,3090,3090,45
20250213,113900,470494330,3085,3095,3095,3085,1664
20250213,113800,465346210,3100,3100,3100,3100,5
20250213,113700,465330710,3085,3085,3085,3085,54
20250213,113600,465164120,3085,3085,3085,3085,6
20250213,113500,465145610,3080,3080,3080,3080,0
20250213,113400,465145610,3080,3080,3080,3080,106
20250213,113300,464819130,3080,3100,3100,3080,66
20250213,113200,464615390,3100,3095,3100,3080,2920
20250213,113100,455574455,3075,3075,3075,3075,0
20250213,113000,455574455,3075,3075,3075,3075,62
20250213,112900,455383805,3090,3090,3090,3090,0
20250213,112800,455383805,3090,3070,3095,3070,490
20250213,112700,453869405,3090,3085,3090,3070,449
20250213,112600,452483310,3070,3070,3070,3070,0
20250213,112500,452483310,3070,3070,3070,3070,56
20250213,112400,452311390,3070,3070,3070,3070,4
20250213,112300,452299110,3070,3070,3070,3070,0
20250213,112200,452299110,3070,3070,3070,3070,58
20250213,112100,452121050,3070,3090,3090,3070,7
20250213,112000,452099520,3090,3070,3090,3070,120
20250213,111900,451729780,3085,3070,3085,3065,423
20250213,111800,450431150,3070,3070,3070,3070,90
20250213,111700,450154850,3095,3095,3095,3095,657
20250213,111600,448121435,3095,3070,3095,3070,3
20250213,111500,448112200,3095,3080,3100,3065,2386
20250213,111400,440737730,3080,3080,3080,3080,1
20250213,111300,440734650,3080,3060,3080,3060,5
20250213,111200,440719330,3075,3060,3075,3060,5
20250213,111100,440704015,3060,3060,3060,3060,0
20250213,111000,440704015,3060,3060,3060,3060,2
20250213,110900,440697895,3070,3070,3070,3070,54
20250213,110800,440532115,3060,3060,3060,3060,4
20250213,110700,440519875,3060,3065,3070,3060,7817
20250213,110600,416586705,3065,3065,3065,3065,0
20250213,110500,416586705,3065,3070,3075,3065,336
20250213,110400,415553585,3070,3070,3070,3070,160
20250213,110300,415062385,3065,3065,3065,3065,0
20250213,110200,415062385,3065,3070,3070,3060,4076
20250213,110100,402570865,3070,3070,3070,3070,3
20250213,110000,402561655,3070,3070,3070,3070,0
20250213,105900,402561655,3070,3070,3070,3070,5
20250213,105800,402546305,3070,3070,3070,3070,2
20250213,105700,402540165,3070,3070,3070,3070,0
20250213,105600,402540165,3070,3070,3070,3070,4
20250213,105500,402527885,3070,3070,3070,3070,2
20250213,105400,402521745,3070,3070,3070,3070,0
20250213,105300,402521745,3070,3070,3070,3070,37
20250213,105200,402408155,3070,3070,3070,3070,3
20250213,105100,402398945,3075,3070,3080,3070,40
20250213,105000,402276100,3070,3065,3070,3065,13783
20250213,104900,359965030,3065,3070,3070,3065,6350
20250213,104800,340473025,3070,3075,3075,3070,1144
20250213,104700,336958445,3075,3075,3075,3075,407
20250213,104600,335706920,3075,3075,3075,3075,80
20250213,104500,335460920,3075,3075,3075,3075,0
20250213,104400,335460920,3075,3075,3075,3075,39
20250213,104300,335340995,3080,3085,3085,3080,656
20250213,104200,333318485,3075,3085,3085,3075,561
20250213,104100,331588120,3075,3075,3075,3075,33
20250213,104000,331486645,3085,3085,3085,3085,0
20250213,103900,331486645,3085,3085,3085,3075,12
20250213,103800,331449655,3075,3075,3075,3075,593
20250213,103700,329626180,3075,3075,3075,3075,0
20250213,103600,329626180,3075,3075,3075,3075,10
20250213,103500,329595430,3075,3075,3075,3075,311
20250213,103400,328639105,3090,3090,3090,3075,3816
20250213,103300,316849280,3090,3090,3090,3090,26
20250213,103200,316768940,3075,3075,3075,3075,3
20250213,103100,316759715,3075,3080,3085,3075,659
20250213,103000,314727520,3075,3075,3075,3075,0
20250213,102900,314727520,3075,3075,3075,3075,9
20250213,102800,314699845,3085,3085,3085,3085,1
20250213,102700,314696760,3085,3085,3085,3085,0
20250213,102600,314696760,3085,3070,3085,3070,140
20250213,102500,314264995,3085,3085,3085,3085,1
20250213,102400,314261910,3085,3085,3085,3085,116
20250213,102300,313904050,3090,3090,3090,3090,0
20250213,102200,313904050,3090,3090,3090,3090,1
20250213,102100,313900960,3075,3090,3095,3075,16797
20250213,102000,262009765,3085,3085,3085,3085,95
20250213,101900,261716690,3085,3085,3085,3085,653
20250213,101800,259702185,3075,3075,3075,3075,0
20250213,101700,259702185,3075,3075,3075,3075,5
20250213,101600,259686810,3075,3075,3075,3075,0
20250213,101500,259686810,3075,3085,3085,3075,5499
20250213,101400,242757415,3095,3095,3095,3095,0
20250213,101300,242757415,3095,3095,3095,3095,0
20250213,101200,242757415,3095,3095,3095,3095,13
20250213,101100,242717180,3095,3095,3095,3095,32
20250213,101000,242618140,3095,3095,3095,3090,39
20250213,100900,242497440,3095,3095,3095,3095,44
20250213,100800,242361260,3095,3090,3095,3090,125
20250213,100700,241974390,3090,3090,3090,3090,104
20250213,100600,241653030,3090,3090,3090,3090,228
20250213,100500,240948510,3090,3090,3090,3090,11
20250213,100400,240914520,3090,3090,3090,3090,1
20250213,100300,240911430,3090,3090,3090,3090,81
20250213,100200,240661140,3095,3080,3095,3075,2320
20250213,100100,233495040,3085,3085,3090,3080,314
20250213,100000,232527015,3090,3090,3090,3090,0
20250213,095900,232527015,3090,3090,3090,3090,0
20250213,095800,232527015,3090,3085,3090,3085,10
20250213,095700,232496120,3085,3085,3085,3085,5
20250213,095600,232480695,3085,3085,3085,3085,42
20250213,095500,232351125,3080,3080,3080,3080,0
20250213,095400,232351125,3080,3080,3080,3080,2
20250213,095300,232344965,3080,3080,3080,3080,83
20250213,095200,232089325,3080,3080,3080,3080,533
20250213,095100,230447685,3085,3085,3085,3085,0
20250213,095000,230447685,3085,3085,3085,3085,40
20250213,094900,230324285,3085,3090,3090,3085,1026
20250213,094800,227156475,3095,3095,3095,3095,0
20250213,094700,227156475,3095,3095,3095,3095,0
20250213,094600,227156475,3095,3095,3095,3095,194
20250213,094500,226556045,3095,3095,3095,3095,287
20250213,094400,225667780,3100,3095,3100,3095,569
20250213,094300,223906535,3095,3090,3095,3090,33
20250213,094200,223804545,3095,3095,3100,3095,942
20250213,094100,220888335,3095,3095,3100,3095,604
20250213,094000,219018455,3095,3090,3095,3090,735
20250213,093900,216743645,3090,3085,3090,3085,445
20250213,093800,215368935,3085,3065,3090,3060,11120
20250213,093700,181162290,3070,3090,3090,3070,3691
20250213,093600,169785125,3095,3095,3095,3095,477
20250213,093500,168308810,3095,3065,3095,3065,11327
20250213,093400,133365535,3060,3065,3080,3060,3512
20250213,093300,122583300,3065,3060,3065,3060,274
20250213,093200,121744535,3060,3060,3065,3060,672
20250213,093100,119685755,3040,3040,3040,3040,0
20250213,093000,119685755,3040,3060,3065,3035,2320
20250213,092900,112630555,3065,3065,3065,3065,0
20250213,092800,112630555,3065,3065,3065,3065,33
20250213,092700,112529410,3065,3065,3065,3045,6733
20250213,092600,91954635,3065,3070,3070,3065,1642
20250213,092500,86916395,3070,3070,3070,3070,140
20250213,092400,86486595,3070,3070,3070,3070,1
20250213,092300,86483525,3045,3045,3045,3045,6
20250213,092200,86465255,3045,3070,3070,3045,1708
20250213,092100,81256790,3050,3050,3050,3050,0
20250213,092000,81256790,3050,3050,3050,3050,0
20250213,091900,81256790,3050,3050,3050,3045,6012
20250213,091800,62921295,3060,3060,3060,3055,807
20250213,091700,60452675,3060,3060,3060,3060,104
20250213,091600,60134435,3055,3055,3055,3055,0
20250213,091500,60134435,3055,3055,3055,3055,470
20250213,091400,58698585,3070,3070,3070,3070,0
20250213,091300,58698585,3070,3055,3070,3055,661
20250213,091200,56672480,3050,3070,3070,3050,317
20250213,091100,55700625,3050,3050,3050,3050,106
20250213,091000,55377325,3050,3060,3060,3050,1579
20250213,090900,50557675,3060,3060,3060,3060,0
20250213,090800,50557675,3060,3060,3060,3060,489
20250213,090700,49061335,3055,3060,3075,3055,11320
20250213,090600,14452545,3055,3055,3055,3055,34
20250213,090500,14348675,3060,3075,3075,3060,868
20250213,090400,11687720,3075,3075,3075,3075,4
20250213,090300,11675420,3075,3055,3075,3055,721
20250213,090200,9458785,3055,3060,3060,3045,996
20250213,090100,6417965,3080,3080,3080,3060,1934
20250213,090000,462290,3080,3085,3085,3075,150
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 192100 636424770 3090 3090 3090 3090 1855
3 20250213 192000 636424770 3090 3090 3090 3090 0
4 20250213 191900 636424770 3090 3090 3090 3090 0
5 20250213 191800 636424770 3090 3090 3090 3090 0
6 20250213 191700 636424770 3090 3090 3090 3090 0
7 20250213 191600 636424770 3090 3090 3090 3090 0
8 20250213 191500 636424770 3090 3090 3090 3090 0
9 20250213 191400 636424770 3090 3090 3090 3090 0
10 20250213 191300 636424770 3090 3090 3090 3090 0
11 20250213 191200 636424770 3090 3090 3090 3090 0
12 20250213 191100 636424770 3090 3090 3090 3090 0
13 20250213 191000 636424770 3090 3090 3090 3090 0
14 20250213 190900 636424770 3090 3090 3090 3090 0
15 20250213 190800 636424770 3090 3090 3090 3090 0
16 20250213 190700 636424770 3090 3090 3090 3090 0
17 20250213 190600 636424770 3090 3090 3090 3090 0
18 20250213 190500 636424770 3090 3090 3090 3090 0
19 20250213 190400 636424770 3090 3090 3090 3090 0
20 20250213 190300 636424770 3090 3090 3090 3090 0
21 20250213 190200 636424770 3090 3090 3090 3090 0
22 20250213 190100 636424770 3090 3090 3090 3090 0
23 20250213 190000 636424770 3090 3090 3090 3090 0
24 20250213 185900 636424770 3090 3090 3090 3090 0
25 20250213 185800 636424770 3090 3090 3090 3090 0
26 20250213 185700 636424770 3090 3090 3090 3090 0
27 20250213 185600 636424770 3090 3090 3090 3090 0
28 20250213 185500 636424770 3090 3090 3090 3090 0
29 20250213 185400 636424770 3090 3090 3090 3090 0
30 20250213 185300 636424770 3090 3090 3090 3090 0
31 20250213 185200 636424770 3090 3090 3090 3090 0
32 20250213 185100 636424770 3090 3090 3090 3090 1855
33 20250213 185000 636424770 3090 3090 3090 3090 0
34 20250213 184900 636424770 3090 3090 3090 3090 0
35 20250213 184800 636424770 3090 3090 3090 3090 0
36 20250213 184700 636424770 3090 3090 3090 3090 0
37 20250213 184600 636424770 3090 3090 3090 3090 0
38 20250213 184500 636424770 3090 3090 3090 3090 0
39 20250213 184400 636424770 3090 3090 3090 3090 0
40 20250213 184300 636424770 3090 3090 3090 3090 0
41 20250213 184200 636424770 3090 3090 3090 3090 0
42 20250213 184100 636424770 3090 3090 3090 3090 0
43 20250213 184000 636424770 3090 3090 3090 3090 0
44 20250213 183900 636424770 3090 3090 3090 3090 0
45 20250213 183800 636424770 3090 3090 3090 3090 0
46 20250213 183700 636424770 3090 3090 3090 3090 0
47 20250213 183600 636424770 3090 3090 3090 3090 0
48 20250213 183500 636424770 3090 3090 3090 3090 0
49 20250213 183400 636424770 3090 3090 3090 3090 0
50 20250213 183300 636424770 3090 3090 3090 3090 0
51 20250213 183200 636424770 3090 3090 3090 3090 0
52 20250213 183100 636424770 3090 3090 3090 3090 0
53 20250213 183000 636424770 3090 3090 3090 3090 0
54 20250213 182900 636424770 3090 3090 3090 3090 0
55 20250213 182800 636424770 3090 3090 3090 3090 0
56 20250213 182700 636424770 3090 3090 3090 3090 0
57 20250213 182600 636424770 3090 3090 3090 3090 0
58 20250213 182500 636424770 3090 3090 3090 3090 0
59 20250213 182400 636424770 3090 3090 3090 3090 0
60 20250213 182300 636424770 3090 3090 3090 3090 0
61 20250213 182200 636424770 3090 3090 3090 3090 0
62 20250213 182100 636424770 3090 3090 3090 3090 1855
63 20250213 182000 636424770 3090 3090 3090 3090 0
64 20250213 181900 636424770 3090 3090 3090 3090 0
65 20250213 181800 636424770 3090 3090 3090 3090 0
66 20250213 181700 636424770 3090 3090 3090 3090 0
67 20250213 181600 636424770 3090 3090 3090 3090 0
68 20250213 181500 636424770 3090 3090 3090 3090 0
69 20250213 181400 636424770 3090 3090 3090 3090 0
70 20250213 181300 636424770 3090 3090 3090 3090 0
71 20250213 181200 636424770 3090 3090 3090 3090 0
72 20250213 181100 636424770 3090 3090 3090 3090 0
73 20250213 181000 636424770 3090 3090 3090 3090 0
74 20250213 180900 636424770 3090 3090 3090 3090 0
75 20250213 180800 636424770 3090 3090 3090 3090 0
76 20250213 180700 636424770 3090 3090 3090 3090 0
77 20250213 180600 636424770 3090 3090 3090 3090 0
78 20250213 180500 636424770 3090 3090 3090 3090 0
79 20250213 180400 636424770 3090 3090 3090 3090 0
80 20250213 180300 636424770 3090 3090 3090 3090 0
81 20250213 180200 636424770 3090 3090 3090 3090 0
82 20250213 180100 636424770 3090 3090 3090 3090 0
83 20250213 180000 636424770 3090 3090 3090 3090 0
84 20250213 175900 636424770 3090 3090 3090 3090 0
85 20250213 175800 636424770 3090 3090 3090 3090 0
86 20250213 175700 636424770 3090 3090 3090 3090 0
87 20250213 175600 636424770 3090 3090 3090 3090 0
88 20250213 175500 636424770 3090 3090 3090 3090 0
89 20250213 175400 636424770 3090 3090 3090 3090 0
90 20250213 175300 636424770 3090 3090 3090 3090 0
91 20250213 175200 636424770 3090 3090 3090 3090 0
92 20250213 175100 636424770 3090 3090 3090 3090 1855
93 20250213 175000 636424770 3090 3090 3090 3090 0
94 20250213 174900 636424770 3090 3090 3090 3090 0
95 20250213 174800 636424770 3090 3090 3090 3090 0
96 20250213 174700 636424770 3090 3090 3090 3090 0
97 20250213 174600 636424770 3090 3090 3090 3090 0
98 20250213 174500 636424770 3090 3090 3090 3090 0
99 20250213 174400 636424770 3090 3090 3090 3090 0
100 20250213 174300 636424770 3090 3090 3090 3090 0
101 20250213 174200 636424770 3090 3090 3090 3090 0
102 20250213 174100 636424770 3090 3090 3090 3090 0
103 20250213 174000 636424770 3090 3090 3090 3090 0
104 20250213 173900 636424770 3090 3090 3090 3090 0
105 20250213 173800 636424770 3090 3090 3090 3090 0
106 20250213 173700 636424770 3090 3090 3090 3090 0
107 20250213 173600 636424770 3090 3090 3090 3090 0
108 20250213 173500 636424770 3090 3090 3090 3090 0
109 20250213 173400 636424770 3090 3090 3090 3090 0
110 20250213 173300 636424770 3090 3090 3090 3090 0
111 20250213 173200 636424770 3090 3090 3090 3090 0
112 20250213 173100 636424770 3090 3090 3090 3090 0
113 20250213 173000 636424770 3090 3090 3090 3090 0
114 20250213 172900 636424770 3090 3090 3090 3090 0
115 20250213 172800 636424770 3090 3090 3090 3090 0
116 20250213 172700 636424770 3090 3090 3090 3090 0
117 20250213 172600 636424770 3090 3090 3090 3090 0
118 20250213 172500 636424770 3090 3090 3090 3090 0
119 20250213 172400 636424770 3090 3090 3090 3090 0
120 20250213 172300 636424770 3090 3090 3090 3090 0
121 20250213 172200 636424770 3090 3090 3090 3090 0
122 20250213 172100 636424770 3090 3090 3090 3090 1855
123 20250213 172000 636424770 3090 3090 3090 3090 0
124 20250213 171900 636424770 3090 3090 3090 3090 0
125 20250213 171800 636424770 3090 3090 3090 3090 0
126 20250213 171700 636424770 3090 3090 3090 3090 0
127 20250213 171600 636424770 3090 3090 3090 3090 0
128 20250213 171500 636424770 3090 3090 3090 3090 0
129 20250213 171400 636424770 3090 3090 3090 3090 0
130 20250213 171300 636424770 3090 3090 3090 3090 0
131 20250213 171200 636424770 3090 3090 3090 3090 0
132 20250213 171100 636424770 3090 3090 3090 3090 0
133 20250213 171000 636424770 3090 3090 3090 3090 0
134 20250213 170900 636424770 3090 3090 3090 3090 0
135 20250213 170800 636424770 3090 3090 3090 3090 0
136 20250213 170700 636424770 3090 3090 3090 3090 0
137 20250213 170600 636424770 3090 3090 3090 3090 0
138 20250213 170500 636424770 3090 3090 3090 3090 0
139 20250213 170400 636424770 3090 3090 3090 3090 0
140 20250213 170300 636424770 3090 3090 3090 3090 0
141 20250213 170200 636424770 3090 3090 3090 3090 0
142 20250213 170100 636424770 3090 3090 3090 3090 0
143 20250213 170000 636424770 3090 3090 3090 3090 0
144 20250213 165900 636424770 3090 3090 3090 3090 0
145 20250213 165800 636424770 3090 3090 3090 3090 0
146 20250213 165700 636424770 3090 3090 3090 3090 0
147 20250213 165600 636424770 3090 3090 3090 3090 0
148 20250213 165500 636424770 3090 3090 3090 3090 0
149 20250213 165400 636424770 3090 3090 3090 3090 0
150 20250213 165300 636424770 3090 3090 3090 3090 0
151 20250213 165200 636424770 3090 3090 3090 3090 0
152 20250213 165100 636424770 3090 3090 3090 3090 1855
153 20250213 165000 636424770 3090 3090 3090 3090 0
154 20250213 164900 636424770 3090 3090 3090 3090 0
155 20250213 164800 636424770 3090 3090 3090 3090 0
156 20250213 164700 636424770 3090 3090 3090 3090 0
157 20250213 164600 636424770 3090 3090 3090 3090 0
158 20250213 164500 636424770 3090 3090 3090 3090 0
159 20250213 164400 636424770 3090 3090 3090 3090 0
160 20250213 164300 636424770 3090 3090 3090 3090 0
161 20250213 164200 636424770 3090 3090 3090 3090 0
162 20250213 164100 636424770 3090 3090 3090 3090 0
163 20250213 164000 636424770 3090 3090 3090 3090 0
164 20250213 163900 636424770 3090 3090 3090 3090 0
165 20250213 163800 636424770 3090 3090 3090 3090 0
166 20250213 163700 636424770 3090 3090 3090 3090 0
167 20250213 163600 636424770 3090 3090 3090 3090 0
168 20250213 163500 636424770 3090 3090 3090 3090 0
169 20250213 163400 636424770 3090 3090 3090 3090 0
170 20250213 163300 636424770 3090 3090 3090 3090 0
171 20250213 163200 636424770 3090 3090 3090 3090 0
172 20250213 163100 636424770 3090 3090 3090 3090 0
173 20250213 163000 636424770 3090 3090 3090 3090 0
174 20250213 162900 636424770 3090 3090 3090 3090 0
175 20250213 162800 636424770 3090 3090 3090 3090 0
176 20250213 162700 636424770 3090 3090 3090 3090 0
177 20250213 162600 636424770 3090 3090 3090 3090 0
178 20250213 162500 636424770 3090 3090 3090 3090 0
179 20250213 162400 636424770 3090 3090 3090 3090 0
180 20250213 162300 636424770 3090 3090 3090 3090 0
181 20250213 162200 636424770 3090 3090 3090 3090 0
182 20250213 162100 636424770 3090 3090 3090 3090 1855
183 20250213 162000 636424770 3090 3090 3090 3090 0
184 20250213 161900 636424770 3090 3090 3090 3090 0
185 20250213 161800 636424770 3090 3090 3090 3090 0
186 20250213 161700 636424770 3090 3090 3090 3090 0
187 20250213 161600 636424770 3090 3090 3090 3090 0
188 20250213 161500 636424770 3090 3090 3090 3090 0
189 20250213 161400 636424770 3090 3090 3090 3090 0
190 20250213 161300 636424770 3090 3090 3090 3090 0
191 20250213 161200 636424770 3090 3090 3090 3090 0
192 20250213 161100 636424770 3090 3090 3090 3090 0
193 20250213 161000 636424770 3090 3090 3090 3090 0
194 20250213 160900 636424770 3090 3090 3090 3090 0
195 20250213 160800 636424770 3090 3090 3090 3090 0
196 20250213 160700 636424770 3090 3090 3090 3090 0
197 20250213 160600 636424770 3090 3090 3090 3090 0
198 20250213 160500 636424770 3090 3090 3090 3090 0
199 20250213 160400 636424770 3090 3090 3090 3090 0
200 20250213 160300 636424770 3090 3090 3090 3090 0
201 20250213 160200 636424770 3090 3090 3090 3090 0
202 20250213 160100 636424770 3090 3090 3090 3090 0
203 20250213 160000 636424770 3090 3090 3090 3090 0
204 20250213 155900 636424770 3090 3090 3090 3090 0
205 20250213 155800 636424770 3090 3090 3090 3090 0
206 20250213 155700 636424770 3090 3090 3090 3090 0
207 20250213 155600 636424770 3090 3090 3090 3090 0
208 20250213 155500 636424770 3090 3090 3090 3090 0
209 20250213 155400 636424770 3090 3090 3090 3090 0
210 20250213 155300 636424770 3090 3090 3090 3090 0
211 20250213 155200 636424770 3090 3090 3090 3090 0
212 20250213 155100 636424770 3090 3090 3090 3090 1855
213 20250213 155000 636424770 3090 3090 3090 3090 0
214 20250213 154900 636424770 3090 3090 3090 3090 0
215 20250213 154800 636424770 3090 3090 3090 3090 0
216 20250213 154700 636424770 3090 3090 3090 3090 0
217 20250213 154600 636424770 3090 3090 3090 3090 0
218 20250213 154500 636424770 3090 3090 3090 3090 0
219 20250213 154400 636424770 3090 3090 3090 3090 0
220 20250213 154300 636424770 3090 3090 3090 3090 0
221 20250213 154200 636424770 3090 3090 3090 3090 0
222 20250213 154100 636424770 3090 3090 3090 3090 0
223 20250213 154000 636424770 3090 3090 3090 3090 0
224 20250213 153900 636424770 3090 3090 3090 3090 0
225 20250213 153800 636424770 3090 3090 3090 3090 0
226 20250213 153700 636424770 3090 3090 3090 3090 0
227 20250213 153600 636424770 3090 3090 3090 3090 0
228 20250213 153500 636424770 3090 3090 3090 3090 0
229 20250213 153400 636424770 3090 3090 3090 3090 0
230 20250213 153300 636424770 3090 3090 3090 3090 0
231 20250213 153200 636424770 3090 3090 3090 3090 0
232 20250213 153100 636424770 3090 3090 3090 3090 0
233 20250213 153000 636424770 3090 3090 3090 3090 1855
234 20250213 152900 630692820 3090 3090 3090 3090 0
235 20250213 152800 630692820 3090 3090 3090 3090 0
236 20250213 152700 630692820 3090 3090 3090 3090 0
237 20250213 152600 630692820 3090 3090 3090 3090 0
238 20250213 152500 630692820 3090 3090 3090 3090 0
239 20250213 152400 630692820 3090 3090 3090 3090 0
240 20250213 152300 630692820 3090 3090 3090 3090 0
241 20250213 152200 630692820 3090 3090 3090 3090 0
242 20250213 152100 630692820 3090 3090 3090 3090 0
243 20250213 152000 630692820 3090 3090 3090 3090 0
244 20250213 151900 630692820 3090 3095 3095 3085 200
245 20250213 151800 630074570 3095 3085 3095 3085 137
246 20250213 151700 629650965 3095 3085 3095 3085 223
247 20250213 151600 628961600 3085 3085 3095 3085 253
248 20250213 151500 628179725 3085 3085 3085 3085 126
249 20250213 151400 627791015 3090 3085 3095 3085 2793
250 20250213 151300 619151495 3085 3090 3090 3085 706
251 20250213 151200 616970055 3085 3085 3085 3085 55
252 20250213 151100 616800380 3085 3085 3085 3085 1
253 20250213 151000 616797295 3085 3085 3085 3085 11
254 20250213 150900 616763360 3085 3090 3090 3085 58
255 20250213 150800 616584425 3085 3085 3090 3085 181
256 20250213 150700 616025890 3085 3085 3085 3085 60
257 20250213 150600 615840790 3085 3085 3090 3085 28
258 20250213 150500 615754310 3085 3085 3090 3085 86
259 20250213 150400 615488600 3085 3085 3085 3085 145
260 20250213 150300 615041275 3085 3090 3090 3085 1858
261 20250213 150200 609300535 3090 3090 3090 3090 111
262 20250213 150100 608957545 3090 3090 3090 3090 6
263 20250213 150000 608939005 3090 3090 3090 3090 57
264 20250213 145900 608762875 3090 3090 3090 3090 104
265 20250213 145800 608441515 3090 3090 3090 3090 5
266 20250213 145700 608426065 3090 3090 3090 3090 57
267 20250213 145600 608249935 3090 3090 3090 3090 6
268 20250213 145500 608231395 3090 3090 3090 3090 60
269 20250213 145400 608045995 3090 3090 3090 3090 3
270 20250213 145300 608036725 3090 3090 3090 3090 3
271 20250213 145200 608027455 3090 3090 3090 3090 69
272 20250213 145100 607814245 3095 3090 3095 3090 101
273 20250213 145000 607501655 3090 3090 3090 3090 57
274 20250213 144900 607325525 3090 3090 3090 3090 9
275 20250213 144800 607297715 3090 3090 3090 3090 53
276 20250213 144700 607133945 3090 3090 3090 3090 4
277 20250213 144600 607121585 3090 3090 3090 3090 207
278 20250213 144500 606481955 3090 3085 3095 3085 887
279 20250213 144400 603744370 3085 3085 3085 3085 5
280 20250213 144300 603728945 3085 3085 3085 3085 54
281 20250213 144200 603562355 3085 3085 3085 3085 8
282 20250213 144100 603537675 3085 3085 3085 3085 4
283 20250213 144000 603525335 3085 3085 3085 3085 54
284 20250213 143900 603358745 3090 3090 3090 3090 219
285 20250213 143800 602682035 3090 3090 3090 3090 1210
286 20250213 143700 598943135 3090 3090 3090 3090 396
287 20250213 143600 597719495 3085 3090 3090 3085 65
288 20250213 143500 597518685 3090 3095 3095 3090 88
289 20250213 143400 597246735 3090 3090 3090 3090 2
290 20250213 143300 597240555 3090 3090 3090 3090 58
291 20250213 143200 597061335 3090 3090 3090 3090 6
292 20250213 143100 597042795 3085 3085 3085 3085 57
293 20250213 143000 596866950 3085 3090 3090 3085 152
294 20250213 142900 596397530 3085 3085 3095 3085 112
295 20250213 142800 596052000 3085 3085 3085 3085 56
296 20250213 142700 595879240 3085 3085 3085 3085 5
297 20250213 142600 595863815 3085 3085 3085 3085 58
298 20250213 142500 595684885 3085 3085 3085 3085 3
299 20250213 142400 595675630 3095 3085 3095 3085 8
300 20250213 142300 595650930 3085 3085 3085 3085 57
301 20250213 142200 595475085 3085 3085 3085 3085 3
302 20250213 142100 595465830 3085 3095 3095 3085 64
303 20250213 142000 595268310 3095 3095 3095 3095 90
304 20250213 141900 594989760 3095 3095 3095 3095 53
305 20250213 141800 594825725 3095 3095 3095 3095 11
306 20250213 141700 594791680 3095 3095 3095 3095 0
307 20250213 141600 594791680 3095 3095 3095 3095 57
308 20250213 141500 594615265 3095 3095 3095 3095 26
309 20250213 141400 594534795 3095 3095 3100 3095 461
310 20250213 141300 593106000 3100 3095 3100 3095 402
311 20250213 141200 591861555 3095 3080 3095 3080 5
312 20250213 141100 591846140 3080 3080 3080 3080 61
313 20250213 141000 591658260 3080 3080 3080 3080 2
314 20250213 140900 591652100 3080 3080 3080 3080 77
315 20250213 140800 591414940 3080 3080 3080 3080 32
316 20250213 140700 591316380 3095 3080 3095 3080 555
317 20250213 140600 589599480 3085 3085 3085 3085 188
318 20250213 140500 589019500 3090 3095 3095 3090 1626
319 20250213 140400 583987530 3095 3095 3095 3095 53
320 20250213 140300 583823495 3100 3095 3100 3095 24
321 20250213 140200 583749205 3095 3095 3095 3095 58
322 20250213 140100 583569695 3095 3100 3100 3095 1675
323 20250213 140000 578380570 3095 3100 3100 3095 3
324 20250213 135900 578371280 3095 3095 3095 3095 58
325 20250213 135800 578191770 3095 3095 3095 3095 1
326 20250213 135700 578188675 3095 3095 3095 3095 61
327 20250213 135600 577999880 3095 3095 3095 3095 4
328 20250213 135500 577987500 3095 3095 3095 3095 3
329 20250213 135400 577978215 3095 3095 3095 3095 61
330 20250213 135300 577789420 3100 3095 3100 3095 121
331 20250213 135200 577414345 3095 3100 3100 3095 178
332 20250213 135100 576862855 3100 3100 3100 3095 209
333 20250213 135000 576215020 3100 3095 3100 3095 59
334 20250213 134900 576032410 3100 3100 3100 3100 7
335 20250213 134800 576010710 3095 3095 3095 3095 2
336 20250213 134700 576004520 3095 3095 3095 3095 1166
337 20250213 134600 572395750 3095 3095 3095 3095 0
338 20250213 134500 572395750 3095 3095 3095 3095 56
339 20250213 134400 572222430 3095 3095 3095 3095 7
340 20250213 134300 572200765 3095 3095 3100 3095 189
341 20250213 134200 571615305 3095 3095 3095 3095 1513
342 20250213 134100 566932570 3095 3095 3095 3095 649
343 20250213 134000 564923915 3080 3080 3095 3080 63
344 20250213 133900 564729860 3090 3090 3090 3090 1036
345 20250213 133800 561528620 3075 3075 3075 3075 54
346 20250213 133700 561362570 3075 3075 3075 3075 1758
347 20250213 133600 555956720 3075 3075 3075 3075 0
348 20250213 133500 555956720 3075 3085 3085 3075 118
349 20250213 133400 555593240 3085 3075 3085 3075 1544
350 20250213 133300 550831680 3075 3080 3080 3075 1740
351 20250213 133200 545480915 3080 3075 3080 3075 1779
352 20250213 133100 540010010 3075 3075 3075 3075 10
353 20250213 133000 539979260 3075 3075 3075 3075 53
354 20250213 132900 539816285 3075 3075 3075 3075 2
355 20250213 132800 539810135 3075 3085 3085 3075 85
356 20250213 132700 539548540 3085 3085 3085 3085 20
357 20250213 132600 539486840 3085 3080 3085 3080 15
358 20250213 132500 539440570 3075 3075 3075 3075 61
359 20250213 132400 539252995 3080 3080 3080 3080 2
360 20250213 132300 539246835 3080 3080 3080 3075 197
361 20250213 132200 538640345 3080 3080 3080 3080 4298
362 20250213 132100 525402505 3080 3080 3080 3080 57
363 20250213 132000 525226945 3080 3080 3080 3080 0
364 20250213 131900 525226945 3080 3080 3080 3080 6
365 20250213 131800 525208465 3080 3090 3090 3080 105
366 20250213 131700 524884585 3090 3090 3090 3090 332
367 20250213 131600 523858705 3080 3080 3080 3080 62
368 20250213 131500 523667745 3080 3090 3090 3080 3559
369 20250213 131400 512673580 3090 3090 3090 3090 0
370 20250213 131300 512673580 3090 3090 3095 3090 63
371 20250213 131200 512478905 3090 3095 3095 3090 10
372 20250213 131100 512447980 3090 3090 3090 3090 54
373 20250213 131000 512281120 3090 3090 3090 3090 2
374 20250213 130900 512274940 3090 3090 3090 3090 68
375 20250213 130800 512064820 3090 3090 3090 3090 0
376 20250213 130700 512064820 3090 3090 3090 3090 2
377 20250213 130600 512058640 3090 3090 3090 3090 58
378 20250213 130500 511879420 3090 3090 3090 3090 0
379 20250213 130400 511879420 3090 3090 3090 3090 773
380 20250213 130300 509490850 3090 3090 3090 3090 4
381 20250213 130200 509478490 3090 3090 3090 3090 0
382 20250213 130100 509478490 3090 3090 3090 3090 77
383 20250213 130000 509240560 3090 3095 3095 3090 51
384 20250213 125900 509082740 3090 3090 3090 3090 54
385 20250213 125800 508915880 3090 3090 3090 3090 2
386 20250213 125700 508909700 3090 3090 3090 3090 58
387 20250213 125600 508730480 3090 3090 3090 3090 3
388 20250213 125500 508721210 3090 3090 3090 3090 0
389 20250213 125400 508721210 3090 3090 3090 3090 59
390 20250213 125300 508538900 3095 3090 3095 3090 104
391 20250213 125200 508217410 3090 3090 3090 3090 54
392 20250213 125100 508050550 3090 3090 3090 3090 4
393 20250213 125000 508038190 3090 3090 3090 3090 2
394 20250213 124900 508032010 3090 3090 3090 3090 54
395 20250213 124800 507865150 3090 3090 3090 3090 4
396 20250213 124700 507852790 3100 3090 3100 3090 58
397 20250213 124600 507673560 3090 3090 3090 3090 0
398 20250213 124500 507673560 3090 3090 3090 3090 4
399 20250213 124400 507661200 3090 3090 3090 3090 56
400 20250213 124300 507488160 3090 3090 3090 3090 0
401 20250213 124200 507488160 3090 3090 3090 3090 100
402 20250213 124100 507179160 3090 3090 3100 3090 1098
403 20250213 124000 503777530 3090 3090 3090 3090 54
404 20250213 123900 503610670 3090 3090 3090 3090 526
405 20250213 123800 501985330 3090 3090 3090 3090 7
406 20250213 123700 501963700 3090 3090 3090 3090 55
407 20250213 123600 501793750 3095 3095 3095 3095 80
408 20250213 123500 501546150 3090 3090 3090 3090 60
409 20250213 123400 501360750 3085 3085 3085 3085 0
410 20250213 123300 501360750 3085 3085 3085 3085 0
411 20250213 123200 501360750 3085 3085 3085 3085 61
412 20250213 123100 501172565 3085 3085 3085 3085 0
413 20250213 123000 501172565 3085 3085 3085 3085 54
414 20250213 122900 501005975 3085 3085 3085 3085 6
415 20250213 122800 500987465 3085 3085 3085 3085 64
416 20250213 122700 500790025 3100 3100 3100 3100 0
417 20250213 122600 500790025 3100 3085 3100 3085 208
418 20250213 122500 500145345 3085 3085 3085 3085 53
419 20250213 122400 499981840 3085 3085 3085 3085 0
420 20250213 122300 499981840 3085 3085 3090 3085 119
421 20250213 122200 499614435 3085 3085 3085 3085 0
422 20250213 122100 499614435 3085 3085 3085 3085 0
423 20250213 122000 499614435 3085 3085 3085 3085 63
424 20250213 121900 499420080 3085 3085 3085 3085 0
425 20250213 121800 499420080 3085 3085 3085 3085 53
426 20250213 121700 499256575 3085 3085 3085 3085 429
427 20250213 121600 497933110 3085 3085 3085 3085 0
428 20250213 121500 497933110 3085 3085 3085 3085 53
429 20250213 121400 497769605 3085 3085 3085 3085 7
430 20250213 121300 497748010 3085 3085 3085 3085 54
431 20250213 121200 497581420 3095 3085 3095 3085 12
432 20250213 121100 497544300 3085 3085 3085 3085 54
433 20250213 121000 497377710 3085 3085 3085 3085 4
434 20250213 120900 497365370 3085 3085 3085 3085 3
435 20250213 120800 497356115 3085 3085 3085 3085 54
436 20250213 120700 497189525 3085 3085 3085 3085 4
437 20250213 120600 497177185 3085 3085 3085 3085 57
438 20250213 120500 497001340 3080 3080 3080 3080 0
439 20250213 120400 497001340 3080 3080 3080 3080 4
440 20250213 120300 496989020 3080 3080 3080 3080 57
441 20250213 120200 496813460 3095 3095 3095 3095 17
442 20250213 120100 496760845 3080 3080 3080 3080 59
443 20250213 120000 496579125 3095 3095 3095 3075 28
444 20250213 115900 496492525 3095 3095 3095 3075 82
445 20250213 115800 496239835 3095 3075 3095 3075 97
446 20250213 115700 495939700 3075 3075 3075 3075 2
447 20250213 115600 495933550 3075 3075 3080 3075 159
448 20250213 115500 495444615 3075 3080 3100 3075 673
449 20250213 115400 493367100 3080 3080 3080 3080 55
450 20250213 115300 493197700 3075 3075 3075 3075 0
451 20250213 115200 493197700 3075 3075 3075 3075 5
452 20250213 115100 493182325 3075 3080 3080 3075 56
453 20250213 115000 493010110 3075 3075 3075 3075 0
454 20250213 114900 493010110 3075 3075 3075 3075 58
455 20250213 114800 492831760 3080 3080 3080 3080 2
456 20250213 114700 492825600 3080 3080 3080 3080 74
457 20250213 114600 492597680 3100 3080 3100 3080 512
458 20250213 114500 491010560 3100 3085 3100 3080 1956
459 20250213 114400 484955600 3085 3085 3085 3085 59
460 20250213 114300 484773585 3100 3085 3100 3085 14
461 20250213 114200 484730255 3085 3085 3085 3085 63
462 20250213 114100 484535900 3095 3090 3095 3085 4506
463 20250213 114000 470633380 3090 3090 3090 3090 45
464 20250213 113900 470494330 3085 3095 3095 3085 1664
465 20250213 113800 465346210 3100 3100 3100 3100 5
466 20250213 113700 465330710 3085 3085 3085 3085 54
467 20250213 113600 465164120 3085 3085 3085 3085 6
468 20250213 113500 465145610 3080 3080 3080 3080 0
469 20250213 113400 465145610 3080 3080 3080 3080 106
470 20250213 113300 464819130 3080 3100 3100 3080 66
471 20250213 113200 464615390 3100 3095 3100 3080 2920
472 20250213 113100 455574455 3075 3075 3075 3075 0
473 20250213 113000 455574455 3075 3075 3075 3075 62
474 20250213 112900 455383805 3090 3090 3090 3090 0
475 20250213 112800 455383805 3090 3070 3095 3070 490
476 20250213 112700 453869405 3090 3085 3090 3070 449
477 20250213 112600 452483310 3070 3070 3070 3070 0
478 20250213 112500 452483310 3070 3070 3070 3070 56
479 20250213 112400 452311390 3070 3070 3070 3070 4
480 20250213 112300 452299110 3070 3070 3070 3070 0
481 20250213 112200 452299110 3070 3070 3070 3070 58
482 20250213 112100 452121050 3070 3090 3090 3070 7
483 20250213 112000 452099520 3090 3070 3090 3070 120
484 20250213 111900 451729780 3085 3070 3085 3065 423
485 20250213 111800 450431150 3070 3070 3070 3070 90
486 20250213 111700 450154850 3095 3095 3095 3095 657
487 20250213 111600 448121435 3095 3070 3095 3070 3
488 20250213 111500 448112200 3095 3080 3100 3065 2386
489 20250213 111400 440737730 3080 3080 3080 3080 1
490 20250213 111300 440734650 3080 3060 3080 3060 5
491 20250213 111200 440719330 3075 3060 3075 3060 5
492 20250213 111100 440704015 3060 3060 3060 3060 0
493 20250213 111000 440704015 3060 3060 3060 3060 2
494 20250213 110900 440697895 3070 3070 3070 3070 54
495 20250213 110800 440532115 3060 3060 3060 3060 4
496 20250213 110700 440519875 3060 3065 3070 3060 7817
497 20250213 110600 416586705 3065 3065 3065 3065 0
498 20250213 110500 416586705 3065 3070 3075 3065 336
499 20250213 110400 415553585 3070 3070 3070 3070 160
500 20250213 110300 415062385 3065 3065 3065 3065 0
501 20250213 110200 415062385 3065 3070 3070 3060 4076
502 20250213 110100 402570865 3070 3070 3070 3070 3
503 20250213 110000 402561655 3070 3070 3070 3070 0
504 20250213 105900 402561655 3070 3070 3070 3070 5
505 20250213 105800 402546305 3070 3070 3070 3070 2
506 20250213 105700 402540165 3070 3070 3070 3070 0
507 20250213 105600 402540165 3070 3070 3070 3070 4
508 20250213 105500 402527885 3070 3070 3070 3070 2
509 20250213 105400 402521745 3070 3070 3070 3070 0
510 20250213 105300 402521745 3070 3070 3070 3070 37
511 20250213 105200 402408155 3070 3070 3070 3070 3
512 20250213 105100 402398945 3075 3070 3080 3070 40
513 20250213 105000 402276100 3070 3065 3070 3065 13783
514 20250213 104900 359965030 3065 3070 3070 3065 6350
515 20250213 104800 340473025 3070 3075 3075 3070 1144
516 20250213 104700 336958445 3075 3075 3075 3075 407
517 20250213 104600 335706920 3075 3075 3075 3075 80
518 20250213 104500 335460920 3075 3075 3075 3075 0
519 20250213 104400 335460920 3075 3075 3075 3075 39
520 20250213 104300 335340995 3080 3085 3085 3080 656
521 20250213 104200 333318485 3075 3085 3085 3075 561
522 20250213 104100 331588120 3075 3075 3075 3075 33
523 20250213 104000 331486645 3085 3085 3085 3085 0
524 20250213 103900 331486645 3085 3085 3085 3075 12
525 20250213 103800 331449655 3075 3075 3075 3075 593
526 20250213 103700 329626180 3075 3075 3075 3075 0
527 20250213 103600 329626180 3075 3075 3075 3075 10
528 20250213 103500 329595430 3075 3075 3075 3075 311
529 20250213 103400 328639105 3090 3090 3090 3075 3816
530 20250213 103300 316849280 3090 3090 3090 3090 26
531 20250213 103200 316768940 3075 3075 3075 3075 3
532 20250213 103100 316759715 3075 3080 3085 3075 659
533 20250213 103000 314727520 3075 3075 3075 3075 0
534 20250213 102900 314727520 3075 3075 3075 3075 9
535 20250213 102800 314699845 3085 3085 3085 3085 1
536 20250213 102700 314696760 3085 3085 3085 3085 0
537 20250213 102600 314696760 3085 3070 3085 3070 140
538 20250213 102500 314264995 3085 3085 3085 3085 1
539 20250213 102400 314261910 3085 3085 3085 3085 116
540 20250213 102300 313904050 3090 3090 3090 3090 0
541 20250213 102200 313904050 3090 3090 3090 3090 1
542 20250213 102100 313900960 3075 3090 3095 3075 16797
543 20250213 102000 262009765 3085 3085 3085 3085 95
544 20250213 101900 261716690 3085 3085 3085 3085 653
545 20250213 101800 259702185 3075 3075 3075 3075 0
546 20250213 101700 259702185 3075 3075 3075 3075 5
547 20250213 101600 259686810 3075 3075 3075 3075 0
548 20250213 101500 259686810 3075 3085 3085 3075 5499
549 20250213 101400 242757415 3095 3095 3095 3095 0
550 20250213 101300 242757415 3095 3095 3095 3095 0
551 20250213 101200 242757415 3095 3095 3095 3095 13
552 20250213 101100 242717180 3095 3095 3095 3095 32
553 20250213 101000 242618140 3095 3095 3095 3090 39
554 20250213 100900 242497440 3095 3095 3095 3095 44
555 20250213 100800 242361260 3095 3090 3095 3090 125
556 20250213 100700 241974390 3090 3090 3090 3090 104
557 20250213 100600 241653030 3090 3090 3090 3090 228
558 20250213 100500 240948510 3090 3090 3090 3090 11
559 20250213 100400 240914520 3090 3090 3090 3090 1
560 20250213 100300 240911430 3090 3090 3090 3090 81
561 20250213 100200 240661140 3095 3080 3095 3075 2320
562 20250213 100100 233495040 3085 3085 3090 3080 314
563 20250213 100000 232527015 3090 3090 3090 3090 0
564 20250213 095900 232527015 3090 3090 3090 3090 0
565 20250213 095800 232527015 3090 3085 3090 3085 10
566 20250213 095700 232496120 3085 3085 3085 3085 5
567 20250213 095600 232480695 3085 3085 3085 3085 42
568 20250213 095500 232351125 3080 3080 3080 3080 0
569 20250213 095400 232351125 3080 3080 3080 3080 2
570 20250213 095300 232344965 3080 3080 3080 3080 83
571 20250213 095200 232089325 3080 3080 3080 3080 533
572 20250213 095100 230447685 3085 3085 3085 3085 0
573 20250213 095000 230447685 3085 3085 3085 3085 40
574 20250213 094900 230324285 3085 3090 3090 3085 1026
575 20250213 094800 227156475 3095 3095 3095 3095 0
576 20250213 094700 227156475 3095 3095 3095 3095 0
577 20250213 094600 227156475 3095 3095 3095 3095 194
578 20250213 094500 226556045 3095 3095 3095 3095 287
579 20250213 094400 225667780 3100 3095 3100 3095 569
580 20250213 094300 223906535 3095 3090 3095 3090 33
581 20250213 094200 223804545 3095 3095 3100 3095 942
582 20250213 094100 220888335 3095 3095 3100 3095 604
583 20250213 094000 219018455 3095 3090 3095 3090 735
584 20250213 093900 216743645 3090 3085 3090 3085 445
585 20250213 093800 215368935 3085 3065 3090 3060 11120
586 20250213 093700 181162290 3070 3090 3090 3070 3691
587 20250213 093600 169785125 3095 3095 3095 3095 477
588 20250213 093500 168308810 3095 3065 3095 3065 11327
589 20250213 093400 133365535 3060 3065 3080 3060 3512
590 20250213 093300 122583300 3065 3060 3065 3060 274
591 20250213 093200 121744535 3060 3060 3065 3060 672
592 20250213 093100 119685755 3040 3040 3040 3040 0
593 20250213 093000 119685755 3040 3060 3065 3035 2320
594 20250213 092900 112630555 3065 3065 3065 3065 0
595 20250213 092800 112630555 3065 3065 3065 3065 33
596 20250213 092700 112529410 3065 3065 3065 3045 6733
597 20250213 092600 91954635 3065 3070 3070 3065 1642
598 20250213 092500 86916395 3070 3070 3070 3070 140
599 20250213 092400 86486595 3070 3070 3070 3070 1
600 20250213 092300 86483525 3045 3045 3045 3045 6
601 20250213 092200 86465255 3045 3070 3070 3045 1708
602 20250213 092100 81256790 3050 3050 3050 3050 0
603 20250213 092000 81256790 3050 3050 3050 3050 0
604 20250213 091900 81256790 3050 3050 3050 3045 6012
605 20250213 091800 62921295 3060 3060 3060 3055 807
606 20250213 091700 60452675 3060 3060 3060 3060 104
607 20250213 091600 60134435 3055 3055 3055 3055 0
608 20250213 091500 60134435 3055 3055 3055 3055 470
609 20250213 091400 58698585 3070 3070 3070 3070 0
610 20250213 091300 58698585 3070 3055 3070 3055 661
611 20250213 091200 56672480 3050 3070 3070 3050 317
612 20250213 091100 55700625 3050 3050 3050 3050 106
613 20250213 091000 55377325 3050 3060 3060 3050 1579
614 20250213 090900 50557675 3060 3060 3060 3060 0
615 20250213 090800 50557675 3060 3060 3060 3060 489
616 20250213 090700 49061335 3055 3060 3075 3055 11320
617 20250213 090600 14452545 3055 3055 3055 3055 34
618 20250213 090500 14348675 3060 3075 3075 3060 868
619 20250213 090400 11687720 3075 3075 3075 3075 4
620 20250213 090300 11675420 3075 3055 3075 3055 721
621 20250213 090200 9458785 3055 3060 3060 3045 996
622 20250213 090100 6417965 3080 3080 3080 3060 1934
623 20250213 090000 462290 3080 3085 3085 3075 150