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

626
038680/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,192400,462724795,4340,4340,4340,4340,3411
20250213,192300,462724795,4340,4340,4340,4340,0
20250213,192200,462724795,4340,4340,4340,4340,0
20250213,192100,462724795,4340,4340,4340,4340,0
20250213,192000,462724795,4340,4340,4340,4340,0
20250213,191900,462724795,4340,4340,4340,4340,0
20250213,191800,462724795,4340,4340,4340,4340,0
20250213,191700,462724795,4340,4340,4340,4340,0
20250213,191600,462724795,4340,4340,4340,4340,0
20250213,191500,462724795,4340,4340,4340,4340,0
20250213,191400,462724795,4340,4340,4340,4340,0
20250213,191300,462724795,4340,4340,4340,4340,0
20250213,191200,462724795,4340,4340,4340,4340,0
20250213,191100,462724795,4340,4340,4340,4340,0
20250213,191000,462724795,4340,4340,4340,4340,0
20250213,190900,462724795,4340,4340,4340,4340,0
20250213,190800,462724795,4340,4340,4340,4340,0
20250213,190700,462724795,4340,4340,4340,4340,0
20250213,190600,462724795,4340,4340,4340,4340,0
20250213,190500,462724795,4340,4340,4340,4340,0
20250213,190400,462724795,4340,4340,4340,4340,0
20250213,190300,462724795,4340,4340,4340,4340,0
20250213,190200,462724795,4340,4340,4340,4340,0
20250213,190100,462724795,4340,4340,4340,4340,0
20250213,190000,462724795,4340,4340,4340,4340,0
20250213,185900,462724795,4340,4340,4340,4340,0
20250213,185800,462724795,4340,4340,4340,4340,0
20250213,185700,462724795,4340,4340,4340,4340,0
20250213,185600,462724795,4340,4340,4340,4340,0
20250213,185500,462724795,4340,4340,4340,4340,0
20250213,185400,462724795,4340,4340,4340,4340,3411
20250213,185300,462724795,4340,4340,4340,4340,0
20250213,185200,462724795,4340,4340,4340,4340,0
20250213,185100,462724795,4340,4340,4340,4340,0
20250213,185000,462724795,4340,4340,4340,4340,0
20250213,184900,462724795,4340,4340,4340,4340,0
20250213,184800,462724795,4340,4340,4340,4340,0
20250213,184700,462724795,4340,4340,4340,4340,0
20250213,184600,462724795,4340,4340,4340,4340,0
20250213,184500,462724795,4340,4340,4340,4340,0
20250213,184400,462724795,4340,4340,4340,4340,0
20250213,184300,462724795,4340,4340,4340,4340,0
20250213,184200,462724795,4340,4340,4340,4340,0
20250213,184100,462724795,4340,4340,4340,4340,0
20250213,184000,462724795,4340,4340,4340,4340,0
20250213,183900,462724795,4340,4340,4340,4340,0
20250213,183800,462724795,4340,4340,4340,4340,0
20250213,183700,462724795,4340,4340,4340,4340,0
20250213,183600,462724795,4340,4340,4340,4340,0
20250213,183500,462724795,4340,4340,4340,4340,0
20250213,183400,462724795,4340,4340,4340,4340,0
20250213,183300,462724795,4340,4340,4340,4340,0
20250213,183200,462724795,4340,4340,4340,4340,0
20250213,183100,462724795,4340,4340,4340,4340,0
20250213,183000,462724795,4340,4340,4340,4340,0
20250213,182900,462724795,4340,4340,4340,4340,0
20250213,182800,462724795,4340,4340,4340,4340,0
20250213,182700,462724795,4340,4340,4340,4340,0
20250213,182600,462724795,4340,4340,4340,4340,0
20250213,182500,462724795,4340,4340,4340,4340,0
20250213,182400,462724795,4340,4340,4340,4340,3411
20250213,182300,462724795,4340,4340,4340,4340,0
20250213,182200,462724795,4340,4340,4340,4340,0
20250213,182100,462724795,4340,4340,4340,4340,0
20250213,182000,462724795,4340,4340,4340,4340,0
20250213,181900,462724795,4340,4340,4340,4340,0
20250213,181800,462724795,4340,4340,4340,4340,0
20250213,181700,462724795,4340,4340,4340,4340,0
20250213,181600,462724795,4340,4340,4340,4340,0
20250213,181500,462724795,4340,4340,4340,4340,0
20250213,181400,462724795,4340,4340,4340,4340,0
20250213,181300,462724795,4340,4340,4340,4340,0
20250213,181200,462724795,4340,4340,4340,4340,0
20250213,181100,462724795,4340,4340,4340,4340,0
20250213,181000,462724795,4340,4340,4340,4340,0
20250213,180900,462724795,4340,4340,4340,4340,0
20250213,180800,462724795,4340,4340,4340,4340,0
20250213,180700,462724795,4340,4340,4340,4340,0
20250213,180600,462724795,4340,4340,4340,4340,0
20250213,180500,462724795,4340,4340,4340,4340,0
20250213,180400,462724795,4340,4340,4340,4340,0
20250213,180300,462724795,4340,4340,4340,4340,0
20250213,180200,462724795,4340,4340,4340,4340,0
20250213,180100,462724795,4340,4340,4340,4340,0
20250213,180000,462724795,4340,4340,4340,4340,0
20250213,175900,462724795,4340,4340,4340,4340,0
20250213,175800,462724795,4340,4340,4340,4340,0
20250213,175700,462724795,4340,4340,4340,4340,0
20250213,175600,462724795,4340,4340,4340,4340,0
20250213,175500,462724795,4340,4340,4340,4340,0
20250213,175400,462724795,4340,4340,4340,4340,3411
20250213,175300,462724795,4340,4340,4340,4340,0
20250213,175200,462724795,4340,4340,4340,4340,0
20250213,175100,462724795,4340,4340,4340,4340,0
20250213,175000,462724795,4340,4340,4340,4340,0
20250213,174900,462724795,4340,4340,4340,4340,0
20250213,174800,462724795,4340,4340,4340,4340,0
20250213,174700,462724795,4340,4340,4340,4340,0
20250213,174600,462724795,4340,4340,4340,4340,0
20250213,174500,462724795,4340,4340,4340,4340,0
20250213,174400,462724795,4340,4340,4340,4340,0
20250213,174300,462724795,4340,4340,4340,4340,0
20250213,174200,462724795,4340,4340,4340,4340,0
20250213,174100,462724795,4340,4340,4340,4340,0
20250213,174000,462724795,4340,4340,4340,4340,0
20250213,173900,462724795,4340,4340,4340,4340,0
20250213,173800,462724795,4340,4340,4340,4340,0
20250213,173700,462724795,4340,4340,4340,4340,0
20250213,173600,462724795,4340,4340,4340,4340,0
20250213,173500,462724795,4340,4340,4340,4340,0
20250213,173400,462724795,4340,4340,4340,4340,0
20250213,173300,462724795,4340,4340,4340,4340,0
20250213,173200,462724795,4340,4340,4340,4340,0
20250213,173100,462724795,4340,4340,4340,4340,0
20250213,173000,462724795,4340,4340,4340,4340,0
20250213,172900,462724795,4340,4340,4340,4340,0
20250213,172800,462724795,4340,4340,4340,4340,0
20250213,172700,462724795,4340,4340,4340,4340,0
20250213,172600,462724795,4340,4340,4340,4340,0
20250213,172500,462724795,4340,4340,4340,4340,0
20250213,172400,462724795,4340,4340,4340,4340,3411
20250213,172300,462724795,4340,4340,4340,4340,0
20250213,172200,462724795,4340,4340,4340,4340,0
20250213,172100,462724795,4340,4340,4340,4340,0
20250213,172000,462724795,4340,4340,4340,4340,0
20250213,171900,462724795,4340,4340,4340,4340,0
20250213,171800,462724795,4340,4340,4340,4340,0
20250213,171700,462724795,4340,4340,4340,4340,0
20250213,171600,462724795,4340,4340,4340,4340,0
20250213,171500,462724795,4340,4340,4340,4340,0
20250213,171400,462724795,4340,4340,4340,4340,0
20250213,171300,462724795,4340,4340,4340,4340,0
20250213,171200,462724795,4340,4340,4340,4340,0
20250213,171100,462724795,4340,4340,4340,4340,0
20250213,171000,462724795,4340,4340,4340,4340,0
20250213,170900,462724795,4340,4340,4340,4340,0
20250213,170800,462724795,4340,4340,4340,4340,0
20250213,170700,462724795,4340,4340,4340,4340,0
20250213,170600,462724795,4340,4340,4340,4340,0
20250213,170500,462724795,4340,4340,4340,4340,0
20250213,170400,462724795,4340,4340,4340,4340,0
20250213,170300,462724795,4340,4340,4340,4340,0
20250213,170200,462724795,4340,4340,4340,4340,0
20250213,170100,462724795,4340,4340,4340,4340,0
20250213,170000,462724795,4340,4340,4340,4340,0
20250213,165900,462724795,4340,4340,4340,4340,0
20250213,165800,462724795,4340,4340,4340,4340,0
20250213,165700,462724795,4340,4340,4340,4340,0
20250213,165600,462724795,4340,4340,4340,4340,0
20250213,165500,462724795,4340,4340,4340,4340,0
20250213,165400,462724795,4340,4340,4340,4340,3411
20250213,165300,462724795,4340,4340,4340,4340,0
20250213,165200,462724795,4340,4340,4340,4340,0
20250213,165100,462724795,4340,4340,4340,4340,0
20250213,165000,462724795,4340,4340,4340,4340,0
20250213,164900,462724795,4340,4340,4340,4340,0
20250213,164800,462724795,4340,4340,4340,4340,0
20250213,164700,462724795,4340,4340,4340,4340,0
20250213,164600,462724795,4340,4340,4340,4340,0
20250213,164500,462724795,4340,4340,4340,4340,0
20250213,164400,462724795,4340,4340,4340,4340,0
20250213,164300,462724795,4340,4340,4340,4340,0
20250213,164200,462724795,4340,4340,4340,4340,0
20250213,164100,462724795,4340,4340,4340,4340,0
20250213,164000,462724795,4340,4340,4340,4340,0
20250213,163900,462724795,4340,4340,4340,4340,0
20250213,163800,462724795,4340,4340,4340,4340,0
20250213,163700,462724795,4340,4340,4340,4340,0
20250213,163600,462724795,4340,4340,4340,4340,0
20250213,163500,462724795,4340,4340,4340,4340,0
20250213,163400,462724795,4340,4340,4340,4340,0
20250213,163300,462724795,4340,4340,4340,4340,0
20250213,163200,462724795,4340,4340,4340,4340,0
20250213,163100,462724795,4340,4340,4340,4340,0
20250213,163000,462724795,4340,4340,4340,4340,0
20250213,162900,462724795,4340,4340,4340,4340,0
20250213,162800,462724795,4340,4340,4340,4340,0
20250213,162700,462724795,4340,4340,4340,4340,0
20250213,162600,462724795,4340,4340,4340,4340,0
20250213,162500,462724795,4340,4340,4340,4340,0
20250213,162400,462724795,4340,4340,4340,4340,3411
20250213,162300,462724795,4340,4340,4340,4340,0
20250213,162200,462724795,4340,4340,4340,4340,0
20250213,162100,462724795,4340,4340,4340,4340,0
20250213,162000,462724795,4340,4340,4340,4340,0
20250213,161900,462724795,4340,4340,4340,4340,0
20250213,161800,462724795,4340,4340,4340,4340,0
20250213,161700,462724795,4340,4340,4340,4340,0
20250213,161600,462724795,4340,4340,4340,4340,0
20250213,161500,462724795,4340,4340,4340,4340,0
20250213,161400,462724795,4340,4340,4340,4340,0
20250213,161300,462724795,4340,4340,4340,4340,0
20250213,161200,462724795,4340,4340,4340,4340,0
20250213,161100,462724795,4340,4340,4340,4340,0
20250213,161000,462724795,4340,4340,4340,4340,0
20250213,160900,462724795,4340,4340,4340,4340,0
20250213,160800,462724795,4340,4340,4340,4340,0
20250213,160700,462724795,4340,4340,4340,4340,0
20250213,160600,462724795,4340,4340,4340,4340,0
20250213,160500,462724795,4340,4340,4340,4340,0
20250213,160400,462724795,4340,4340,4340,4340,0
20250213,160300,462724795,4340,4340,4340,4340,0
20250213,160200,462724795,4340,4340,4340,4340,0
20250213,160100,462724795,4340,4340,4340,4340,0
20250213,160000,462724795,4340,4340,4340,4340,0
20250213,155900,462724795,4340,4340,4340,4340,0
20250213,155800,462724795,4340,4340,4340,4340,0
20250213,155700,462724795,4340,4340,4340,4340,0
20250213,155600,462724795,4340,4340,4340,4340,0
20250213,155500,462724795,4340,4340,4340,4340,0
20250213,155400,462724795,4340,4340,4340,4340,3411
20250213,155300,462724795,4340,4340,4340,4340,0
20250213,155200,462724795,4340,4340,4340,4340,0
20250213,155100,462724795,4340,4340,4340,4340,0
20250213,155000,462724795,4340,4340,4340,4340,0
20250213,154900,462724795,4340,4340,4340,4340,0
20250213,154800,462724795,4340,4340,4340,4340,0
20250213,154700,462724795,4340,4340,4340,4340,0
20250213,154600,462724795,4340,4340,4340,4340,0
20250213,154500,462724795,4340,4340,4340,4340,0
20250213,154400,462724795,4340,4340,4340,4340,0
20250213,154300,462724795,4340,4340,4340,4340,0
20250213,154200,462724795,4340,4340,4340,4340,0
20250213,154100,462724795,4340,4340,4340,4340,0
20250213,154000,462724795,4340,4340,4340,4340,0
20250213,153900,462724795,4340,4340,4340,4340,0
20250213,153800,462724795,4340,4340,4340,4340,0
20250213,153700,462724795,4340,4340,4340,4340,0
20250213,153600,462724795,4340,4340,4340,4340,0
20250213,153500,462724795,4340,4340,4340,4340,0
20250213,153400,462724795,4340,4340,4340,4340,0
20250213,153300,462724795,4340,4340,4340,4340,0
20250213,153200,462724795,4340,4340,4340,4340,0
20250213,153100,462724795,4340,4340,4340,4340,0
20250213,153000,462724795,4340,4340,4340,4340,3411
20250213,152900,447921055,4345,4345,4345,4345,0
20250213,152800,447921055,4345,4345,4345,4345,0
20250213,152700,447921055,4345,4345,4345,4345,0
20250213,152600,447921055,4345,4345,4345,4345,0
20250213,152500,447921055,4345,4345,4345,4345,0
20250213,152400,447921055,4345,4345,4345,4345,0
20250213,152300,447921055,4345,4345,4345,4345,0
20250213,152200,447921055,4345,4345,4345,4345,0
20250213,152100,447921055,4345,4345,4345,4345,0
20250213,152000,447921055,4345,4345,4345,4345,0
20250213,151900,447921055,4345,4350,4380,4345,337
20250213,151800,446455220,4350,4355,4355,4350,101
20250213,151700,446015755,4350,4355,4355,4350,999
20250213,151600,441668965,4355,4355,4355,4355,8
20250213,151500,441634125,4355,4355,4355,4350,151
20250213,151400,440976970,4380,4360,4380,4360,2
20250213,151300,440968230,4360,4360,4360,4355,146
20250213,151200,440332380,4360,4360,4360,4360,23
20250213,151100,440232100,4380,4375,4380,4375,200
20250213,151000,439356455,4360,4360,4360,4360,19
20250213,150900,439273615,4360,4360,4360,4360,24
20250213,150800,439168975,4380,4380,4380,4380,0
20250213,150700,439168975,4380,4365,4380,4365,701
20250213,150600,436102105,4375,4355,4375,4355,181
20250213,150500,435312985,4350,4350,4350,4350,0
20250213,150400,435312985,4350,4350,4350,4350,0
20250213,150300,435312985,4350,4350,4350,4350,0
20250213,150200,435312985,4350,4350,4350,4350,150
20250213,150100,434660485,4350,4350,4350,4350,0
20250213,150000,434660485,4350,4360,4360,4350,186
20250213,145900,433850125,4360,4360,4360,4360,86
20250213,145800,433475165,4355,4355,4355,4355,0
20250213,145700,433475165,4355,4350,4355,4350,2
20250213,145600,433466460,4360,4350,4380,4350,467
20250213,145500,431434860,4350,4350,4350,4350,454
20250213,145400,429459960,4335,4340,4340,4335,51
20250213,145300,429238625,4340,4340,4340,4340,150
20250213,145200,428587625,4340,4340,4340,4340,600
20250213,145100,425983625,4345,4340,4345,4340,848
20250213,145000,422301555,4345,4345,4345,4345,0
20250213,144900,422301555,4345,4345,4345,4345,0
20250213,144800,422301555,4345,4345,4345,4345,5
20250213,144700,422279830,4345,4345,4345,4345,360
20250213,144600,420715630,4340,4340,4340,4340,1
20250213,144500,420711290,4345,4340,4380,4335,4306
20250213,144400,402029070,4340,4340,4340,4340,393
20250213,144300,400323450,4345,4355,4355,4345,236
20250213,144200,399297670,4350,4360,4370,4345,4972
20250213,144100,377643100,4360,4380,4385,4360,727
20250213,144000,374467980,4375,4375,4375,4375,0
20250213,143900,374467980,4375,4375,4375,4375,1
20250213,143800,374463605,4375,4375,4375,4375,0
20250213,143700,374463605,4375,4375,4375,4375,0
20250213,143600,374463605,4375,4375,4375,4375,0
20250213,143500,374463605,4375,4375,4375,4375,0
20250213,143400,374463605,4375,4375,4375,4375,13
20250213,143300,374406730,4375,4375,4375,4375,20
20250213,143200,374319230,4385,4370,4385,4370,64
20250213,143100,374039520,4370,4370,4370,4370,0
20250213,143000,374039520,4370,4370,4370,4370,0
20250213,142900,374039520,4370,4370,4370,4370,43
20250213,142800,373851610,4365,4365,4365,4365,0
20250213,142700,373851610,4365,4365,4365,4365,10
20250213,142600,373807960,4370,4370,4370,4370,0
20250213,142500,373807960,4370,4370,4370,4370,0
20250213,142400,373807960,4370,4370,4380,4370,1099
20250213,142300,368996115,4370,4370,4375,4370,1352
20250213,142200,363081780,4365,4365,4365,4365,0
20250213,142100,363081780,4365,4365,4365,4365,450
20250213,142000,361117530,4365,4370,4370,4365,4
20250213,141900,361100060,4370,4370,4370,4370,0
20250213,141800,361100060,4370,4370,4370,4370,0
20250213,141700,361100060,4370,4370,4370,4370,0
20250213,141600,361100060,4370,4370,4370,4370,1
20250213,141500,361095690,4365,4365,4365,4365,0
20250213,141400,361095690,4365,4365,4365,4365,0
20250213,141300,361095690,4365,4365,4365,4365,0
20250213,141200,361095690,4365,4365,4365,4365,0
20250213,141100,361095690,4365,4365,4365,4365,252
20250213,141000,359995710,4365,4370,4370,4365,120
20250213,140900,359471390,4370,4370,4370,4370,1
20250213,140800,359467020,4370,4370,4370,4370,277
20250213,140700,358256530,4365,4370,4370,4365,25
20250213,140600,358147295,4375,4375,4375,4375,8
20250213,140500,358112295,4370,4370,4370,4370,0
20250213,140400,358112295,4370,4370,4370,4370,0
20250213,140300,358112295,4370,4370,4370,4370,1
20250213,140200,358107925,4370,4370,4370,4370,1
20250213,140100,358103555,4365,4375,4375,4365,438
20250213,140000,356190955,4370,4370,4370,4370,64
20250213,135900,355911275,4370,4370,4370,4370,0
20250213,135800,355911275,4370,4370,4370,4370,44
20250213,135700,355718995,4375,4375,4375,4375,0
20250213,135600,355718995,4375,4380,4380,4375,141
20250213,135500,355102070,4380,4380,4380,4380,3
20250213,135400,355088930,4380,4380,4380,4380,0
20250213,135300,355088930,4380,4380,4380,4380,4
20250213,135200,355071410,4375,4375,4375,4375,0
20250213,135100,355071410,4375,4375,4375,4375,213
20250213,135000,354139535,4375,4375,4375,4375,1
20250213,134900,354135160,4380,4380,4380,4380,0
20250213,134800,354135160,4380,4380,4380,4380,0
20250213,134700,354135160,4380,4380,4380,4380,0
20250213,134600,354135160,4380,4380,4380,4380,0
20250213,134500,354135160,4380,4380,4380,4380,2
20250213,134400,354126400,4380,4390,4390,4380,2301
20250213,134300,344037660,4390,4390,4390,4390,0
20250213,134200,344037660,4390,4390,4390,4390,0
20250213,134100,344037660,4390,4390,4390,4390,0
20250213,134000,344037660,4390,4390,4390,4390,0
20250213,133900,344037660,4390,4390,4390,4390,0
20250213,133800,344037660,4390,4390,4390,4390,0
20250213,133700,344037660,4390,4390,4390,4390,0
20250213,133600,344037660,4390,4390,4390,4390,0
20250213,133500,344037660,4390,4390,4390,4390,0
20250213,133400,344037660,4390,4390,4390,4390,0
20250213,133300,344037660,4390,4390,4390,4390,0
20250213,133200,344037660,4390,4390,4390,4390,0
20250213,133100,344037660,4390,4390,4390,4390,0
20250213,133000,344037660,4390,4390,4390,4390,44
20250213,132900,343844500,4390,4390,4390,4390,0
20250213,132800,343844500,4390,4390,4390,4390,0
20250213,132700,343844500,4390,4390,4390,4390,0
20250213,132600,343844500,4390,4390,4390,4390,0
20250213,132500,343844500,4390,4390,4390,4390,0
20250213,132400,343844500,4390,4390,4390,4390,9
20250213,132300,343804990,4390,4395,4395,4390,101
20250213,132200,343361595,4400,4395,4400,4395,8
20250213,132100,343326410,4385,4385,4385,4385,0
20250213,132000,343326410,4385,4385,4385,4385,0
20250213,131900,343326410,4385,4385,4385,4385,0
20250213,131800,343326410,4385,4385,4385,4385,50
20250213,131700,343107160,4400,4400,4400,4400,0
20250213,131600,343107160,4400,4400,4400,4400,0
20250213,131500,343107160,4400,4400,4400,4400,0
20250213,131400,343107160,4400,4395,4400,4395,201
20250213,131300,342222765,4390,4390,4390,4390,0
20250213,131200,342222765,4390,4390,4390,4390,610
20250213,131100,339544865,4395,4395,4395,4395,0
20250213,131000,339544865,4395,4395,4395,4395,0
20250213,130900,339544865,4395,4395,4395,4395,0
20250213,130800,339544865,4395,4395,4395,4395,110
20250213,130700,339061415,4400,4400,4400,4400,0
20250213,130600,339061415,4400,4400,4400,4400,0
20250213,130500,339061415,4400,4400,4400,4400,3
20250213,130400,339048215,4400,4400,4400,4400,0
20250213,130300,339048215,4400,4400,4400,4400,0
20250213,130200,339048215,4400,4400,4400,4400,0
20250213,130100,339048215,4400,4400,4400,4400,0
20250213,130000,339048215,4400,4400,4400,4400,0
20250213,125900,339048215,4400,4400,4400,4400,2
20250213,125800,339039415,4400,4400,4400,4400,7
20250213,125700,339008615,4400,4400,4400,4400,0
20250213,125600,339008615,4400,4400,4400,4400,0
20250213,125500,339008615,4400,4400,4400,4400,0
20250213,125400,339008615,4400,4395,4400,4395,61
20250213,125300,338740515,4400,4400,4400,4400,0
20250213,125200,338740515,4400,4400,4400,4400,53
20250213,125100,338507315,4400,4400,4400,4400,0
20250213,125000,338507315,4400,4400,4400,4400,0
20250213,124900,338507315,4400,4400,4400,4400,2
20250213,124800,338498515,4400,4400,4400,4400,0
20250213,124700,338498515,4400,4400,4400,4400,0
20250213,124600,338498515,4400,4400,4400,4400,0
20250213,124500,338498515,4400,4400,4400,4400,10
20250213,124400,338454515,4400,4395,4405,4395,113
20250213,124300,337957315,4400,4400,4400,4400,0
20250213,124200,337957315,4400,4400,4400,4400,0
20250213,124100,337957315,4400,4400,4400,4400,0
20250213,124000,337957315,4400,4400,4400,4400,0
20250213,123900,337957315,4400,4400,4400,4400,0
20250213,123800,337957315,4400,4395,4400,4395,2
20250213,123700,337948520,4380,4380,4380,4380,0
20250213,123600,337948520,4380,4380,4380,4380,0
20250213,123500,337948520,4380,4380,4380,4380,0
20250213,123400,337948520,4380,4380,4380,4380,0
20250213,123300,337948520,4380,4380,4380,4380,0
20250213,123200,337948520,4380,4380,4380,4380,0
20250213,123100,337948520,4380,4380,4380,4380,0
20250213,123000,337948520,4380,4380,4380,4380,0
20250213,122900,337948520,4380,4380,4380,4380,0
20250213,122800,337948520,4380,4380,4380,4380,0
20250213,122700,337948520,4380,4380,4380,4380,0
20250213,122600,337948520,4380,4380,4380,4380,1
20250213,122500,337944140,4400,4400,4400,4400,0
20250213,122400,337944140,4400,4400,4400,4400,0
20250213,122300,337944140,4400,4400,4400,4400,0
20250213,122200,337944140,4400,4385,4400,4385,58
20250213,122100,337689245,4385,4385,4385,4385,457
20250213,122000,335685300,4380,4380,4380,4380,0
20250213,121900,335685300,4380,4380,4380,4380,0
20250213,121800,335685300,4380,4385,4385,4380,1999
20250213,121700,326929065,4385,4385,4385,4385,0
20250213,121600,326929065,4385,4385,4385,4385,0
20250213,121500,326929065,4385,4385,4385,4385,25
20250213,121400,326819440,4390,4390,4390,4390,0
20250213,121300,326819440,4390,4390,4390,4390,0
20250213,121200,326819440,4390,4390,4390,4390,0
20250213,121100,326819440,4390,4390,4390,4390,0
20250213,121000,326819440,4390,4385,4390,4385,36
20250213,120900,326661575,4400,4400,4400,4400,0
20250213,120800,326661575,4400,4400,4400,4400,0
20250213,120700,326661575,4400,4390,4400,4380,329
20250213,120600,325219475,4390,4390,4390,4390,164
20250213,120500,324499515,4400,4400,4400,4400,0
20250213,120400,324499515,4400,4400,4400,4400,0
20250213,120300,324499515,4400,4400,4400,4400,5
20250213,120200,324477515,4405,4405,4405,4405,6
20250213,120100,324451085,4405,4405,4405,4405,4
20250213,120000,324433465,4405,4405,4405,4405,3
20250213,115900,324420250,4405,4405,4405,4405,2
20250213,115800,324411440,4390,4390,4390,4390,0
20250213,115700,324411440,4390,4390,4390,4390,0
20250213,115600,324411440,4390,4390,4390,4390,0
20250213,115500,324411440,4390,4390,4390,4390,1
20250213,115400,324407050,4400,4400,4400,4400,0
20250213,115300,324407050,4400,4400,4400,4400,0
20250213,115200,324407050,4400,4400,4405,4400,34
20250213,115100,324257315,4400,4400,4400,4400,0
20250213,115000,324257315,4400,4400,4400,4400,0
20250213,114900,324257315,4400,4400,4400,4400,0
20250213,114800,324257315,4400,4400,4400,4400,0
20250213,114700,324257315,4400,4400,4400,4400,0
20250213,114600,324257315,4400,4400,4400,4400,0
20250213,114500,324257315,4400,4400,4400,4400,0
20250213,114400,324257315,4400,4400,4400,4400,0
20250213,114300,324257315,4400,4400,4410,4400,2502
20250213,114200,313229725,4400,4400,4400,4400,0
20250213,114100,313229725,4400,4400,4400,4400,0
20250213,114000,313229725,4400,4395,4400,4395,456
20250213,113900,311225600,4395,4395,4395,4395,0
20250213,113800,311225600,4395,4395,4395,4395,0
20250213,113700,311225600,4395,4395,4395,4395,0
20250213,113600,311225600,4395,4395,4395,4395,10
20250213,113500,311181650,4395,4395,4395,4395,0
20250213,113400,311181650,4395,4390,4395,4390,5
20250213,113300,311159680,4395,4390,4395,4390,10
20250213,113200,311115770,4380,4380,4380,4380,0
20250213,113100,311115770,4380,4385,4385,4380,100
20250213,113000,310677765,4380,4380,4380,4380,0
20250213,112900,310677765,4380,4380,4380,4380,0
20250213,112800,310677765,4380,4380,4380,4380,0
20250213,112700,310677765,4380,4380,4380,4380,100
20250213,112600,310239765,4380,4380,4380,4380,0
20250213,112500,310239765,4380,4380,4380,4380,0
20250213,112400,310239765,4380,4380,4380,4380,0
20250213,112300,310239765,4380,4380,4380,4380,0
20250213,112200,310239765,4380,4390,4390,4380,1502
20250213,112100,303660985,4390,4390,4390,4390,11
20250213,112000,303612695,4390,4390,4395,4390,14
20250213,111900,303551215,4390,4390,4390,4390,0
20250213,111800,303551215,4390,4390,4390,4390,0
20250213,111700,303551215,4390,4390,4390,4390,3
20250213,111600,303538045,4385,4385,4385,4385,0
20250213,111500,303538045,4385,4380,4385,4380,1122
20250213,111400,298623075,4395,4395,4395,4395,0
20250213,111300,298623075,4395,4395,4395,4395,0
20250213,111200,298623075,4395,4395,4395,4395,0
20250213,111100,298623075,4395,4395,4395,4395,0
20250213,111000,298623075,4395,4395,4395,4395,222
20250213,110900,297647385,4395,4395,4395,4395,5
20250213,110800,297625410,4395,4395,4395,4395,25
20250213,110700,297515535,4400,4400,4400,4400,0
20250213,110600,297515535,4400,4400,4400,4400,0
20250213,110500,297515535,4400,4395,4400,4395,100
20250213,110400,297075870,4395,4395,4395,4395,200
20250213,110300,296196870,4380,4380,4380,4380,0
20250213,110200,296196870,4380,4380,4380,4380,0
20250213,110100,296196870,4380,4380,4380,4380,0
20250213,110000,296196870,4380,4380,4380,4380,0
20250213,105900,296196870,4380,4380,4385,4380,47
20250213,105800,295991005,4385,4400,4400,4375,10179
20250213,105700,251218455,4410,4380,4410,4380,1980
20250213,105600,242515275,4380,4375,4380,4375,1322
20250213,105500,236731425,4375,4375,4375,4375,100
20250213,105400,236293925,4365,4365,4365,4365,0
20250213,105300,236293925,4365,4365,4365,4365,0
20250213,105200,236293925,4365,4365,4365,4365,1
20250213,105100,236289560,4370,4370,4370,4370,0
20250213,105000,236289560,4370,4380,4380,4370,960
20250213,104900,232090100,4375,4375,4375,4375,0
20250213,104800,232090100,4375,4375,4375,4375,30
20250213,104700,231958850,4380,4380,4380,4380,0
20250213,104600,231958850,4380,4380,4380,4380,0
20250213,104500,231958850,4380,4380,4380,4380,30
20250213,104400,231827450,4380,4380,4380,4380,0
20250213,104300,231827450,4380,4380,4380,4380,0
20250213,104200,231827450,4380,4380,4380,4380,0
20250213,104100,231827450,4380,4380,4380,4380,0
20250213,104000,231827450,4380,4380,4380,4380,0
20250213,103900,231827450,4380,4380,4380,4380,1
20250213,103800,231823070,4365,4360,4365,4360,694
20250213,103700,228794465,4360,4360,4360,4360,971
20250213,103600,224560905,4360,4360,4360,4360,0
20250213,103500,224560905,4360,4360,4360,4360,80
20250213,103400,224212105,4360,4360,4360,4360,0
20250213,103300,224212105,4360,4360,4360,4360,0
20250213,103200,224212105,4360,4360,4360,4360,0
20250213,103100,224212105,4360,4350,4360,4345,1182
20250213,103000,219070330,4350,4350,4350,4350,0
20250213,102900,219070330,4350,4350,4350,4350,0
20250213,102800,219070330,4350,4360,4360,4350,2260
20250213,102700,209223265,4365,4365,4365,4365,1
20250213,102600,209218900,4360,4360,4360,4360,5
20250213,102500,209197100,4365,4365,4365,4365,0
20250213,102400,209197100,4365,4365,4365,4365,0
20250213,102300,209197100,4365,4360,4365,4360,32
20250213,102200,209057425,4360,4360,4360,4360,0
20250213,102100,209057425,4360,4360,4360,4360,0
20250213,102000,209057425,4360,4360,4360,4360,1000
20250213,101900,204697425,4360,4360,4360,4360,300
20250213,101800,203389425,4355,4355,4355,4355,25
20250213,101700,203280550,4360,4360,4360,4360,117
20250213,101600,202770430,4360,4360,4360,4360,143
20250213,101500,202146950,4365,4365,4365,4365,0
20250213,101400,202146950,4365,4365,4365,4365,0
20250213,101300,202146950,4365,4365,4365,4365,0
20250213,101200,202146950,4365,4365,4365,4365,127
20250213,101100,201592595,4365,4365,4365,4365,100
20250213,101000,201156095,4370,4380,4380,4370,469
20250213,100900,199106305,4370,4375,4375,4370,97
20250213,100800,198682410,4375,4375,4375,4375,1
20250213,100700,198678035,4375,4375,4375,4375,0
20250213,100600,198678035,4375,4375,4375,4375,101
20250213,100500,198236160,4370,4370,4370,4370,33
20250213,100400,198091950,4375,4375,4375,4375,0
20250213,100300,198091950,4375,4375,4375,4375,0
20250213,100200,198091950,4375,4375,4375,4360,54
20250213,100100,197855715,4380,4380,4380,4380,0
20250213,100000,197855715,4380,4380,4380,4380,0
20250213,095900,197855715,4380,4365,4380,4365,10
20250213,095800,197812050,4365,4365,4365,4365,12
20250213,095700,197759670,4370,4370,4375,4365,9
20250213,095600,197720355,4365,4365,4370,4355,973
20250213,095500,193481190,4370,4375,4375,4370,23
20250213,095400,193380670,4380,4380,4380,4380,0
20250213,095300,193380670,4380,4380,4380,4380,19
20250213,095200,193297450,4380,4380,4380,4380,331
20250213,095100,191847670,4380,4380,4380,4380,0
20250213,095000,191847670,4380,4380,4380,4380,0
20250213,094900,191847670,4380,4380,4380,4380,151
20250213,094800,191186290,4380,4380,4380,4375,5
20250213,094700,191164395,4385,4385,4385,4385,314
20250213,094600,189787505,4385,4385,4385,4385,205
20250213,094500,188888580,4385,4380,4385,4370,153
20250213,094400,188217850,4370,4380,4380,4370,35
20250213,094300,188064680,4380,4375,4380,4365,252
20250213,094200,186961925,4365,4355,4375,4350,28
20250213,094100,186839805,4360,4350,4370,4350,3266
20250213,094000,172627590,4345,4345,4350,4345,1820
20250213,093900,164715690,4350,4350,4350,4350,222
20250213,093800,163749990,4345,4345,4345,4345,864
20250213,093700,159995910,4345,4345,4345,4345,1005
20250213,093600,155629185,4350,4350,4350,4350,1321
20250213,093500,149882835,4355,4355,4355,4355,0
20250213,093400,149882835,4355,4365,4375,4355,174
20250213,093300,149123725,4385,4370,4385,4370,10
20250213,093200,149079935,4385,4360,4385,4360,172
20250213,093100,148329060,4365,4360,4365,4360,115
20250213,093000,147827645,4355,4355,4355,4355,2
20250213,092900,147818935,4355,4355,4355,4355,98
20250213,092800,147392145,4360,4360,4370,4355,7
20250213,092700,147361615,4345,4360,4370,4345,349
20250213,092600,145845045,4345,4385,4385,4345,4316
20250213,092500,127024345,4390,4390,4390,4390,10
20250213,092400,126980445,4395,4395,4395,4395,0
20250213,092300,126980445,4395,4395,4395,4395,1
20250213,092200,126976050,4400,4385,4400,4385,39
20250213,092100,126804530,4395,4395,4400,4380,1674
20250213,092000,119468325,4400,4400,4400,4395,35
20250213,091900,119314350,4400,4415,4415,4385,231
20250213,091800,118300370,4400,4400,4415,4400,37
20250213,091700,118137320,4415,4400,4415,4385,2088
20250213,091600,108959110,4410,4400,4415,4400,569
20250213,091500,106447885,4400,4410,4420,4400,890
20250213,091400,102525905,4425,4425,4425,4425,2340
20250213,091300,92171405,4425,4415,4425,4410,1502
20250213,091200,85535300,4415,4420,4420,4415,191
20250213,091100,84692005,4415,4425,4425,4415,433
20250213,091000,82776890,4425,4425,4425,4425,0
20250213,090900,82776890,4425,4425,4425,4420,1582
20250213,090800,75781540,4425,4405,4425,4405,548
20250213,090700,73360970,4410,4415,4415,4380,1360
20250213,090600,67376465,4415,4415,4415,4415,444
20250213,090500,65416205,4420,4385,4420,4385,2934
20250213,090400,52514435,4365,4365,4375,4365,7324
20250213,090300,20534315,4360,4345,4365,4340,910
20250213,090200,16566740,4365,4365,4365,4365,1
20250213,090100,16562375,4375,4365,4375,4365,24
20250213,090000,16457485,4345,4335,4345,4335,3796
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 192400 462724795 4340 4340 4340 4340 3411
3 20250213 192300 462724795 4340 4340 4340 4340 0
4 20250213 192200 462724795 4340 4340 4340 4340 0
5 20250213 192100 462724795 4340 4340 4340 4340 0
6 20250213 192000 462724795 4340 4340 4340 4340 0
7 20250213 191900 462724795 4340 4340 4340 4340 0
8 20250213 191800 462724795 4340 4340 4340 4340 0
9 20250213 191700 462724795 4340 4340 4340 4340 0
10 20250213 191600 462724795 4340 4340 4340 4340 0
11 20250213 191500 462724795 4340 4340 4340 4340 0
12 20250213 191400 462724795 4340 4340 4340 4340 0
13 20250213 191300 462724795 4340 4340 4340 4340 0
14 20250213 191200 462724795 4340 4340 4340 4340 0
15 20250213 191100 462724795 4340 4340 4340 4340 0
16 20250213 191000 462724795 4340 4340 4340 4340 0
17 20250213 190900 462724795 4340 4340 4340 4340 0
18 20250213 190800 462724795 4340 4340 4340 4340 0
19 20250213 190700 462724795 4340 4340 4340 4340 0
20 20250213 190600 462724795 4340 4340 4340 4340 0
21 20250213 190500 462724795 4340 4340 4340 4340 0
22 20250213 190400 462724795 4340 4340 4340 4340 0
23 20250213 190300 462724795 4340 4340 4340 4340 0
24 20250213 190200 462724795 4340 4340 4340 4340 0
25 20250213 190100 462724795 4340 4340 4340 4340 0
26 20250213 190000 462724795 4340 4340 4340 4340 0
27 20250213 185900 462724795 4340 4340 4340 4340 0
28 20250213 185800 462724795 4340 4340 4340 4340 0
29 20250213 185700 462724795 4340 4340 4340 4340 0
30 20250213 185600 462724795 4340 4340 4340 4340 0
31 20250213 185500 462724795 4340 4340 4340 4340 0
32 20250213 185400 462724795 4340 4340 4340 4340 3411
33 20250213 185300 462724795 4340 4340 4340 4340 0
34 20250213 185200 462724795 4340 4340 4340 4340 0
35 20250213 185100 462724795 4340 4340 4340 4340 0
36 20250213 185000 462724795 4340 4340 4340 4340 0
37 20250213 184900 462724795 4340 4340 4340 4340 0
38 20250213 184800 462724795 4340 4340 4340 4340 0
39 20250213 184700 462724795 4340 4340 4340 4340 0
40 20250213 184600 462724795 4340 4340 4340 4340 0
41 20250213 184500 462724795 4340 4340 4340 4340 0
42 20250213 184400 462724795 4340 4340 4340 4340 0
43 20250213 184300 462724795 4340 4340 4340 4340 0
44 20250213 184200 462724795 4340 4340 4340 4340 0
45 20250213 184100 462724795 4340 4340 4340 4340 0
46 20250213 184000 462724795 4340 4340 4340 4340 0
47 20250213 183900 462724795 4340 4340 4340 4340 0
48 20250213 183800 462724795 4340 4340 4340 4340 0
49 20250213 183700 462724795 4340 4340 4340 4340 0
50 20250213 183600 462724795 4340 4340 4340 4340 0
51 20250213 183500 462724795 4340 4340 4340 4340 0
52 20250213 183400 462724795 4340 4340 4340 4340 0
53 20250213 183300 462724795 4340 4340 4340 4340 0
54 20250213 183200 462724795 4340 4340 4340 4340 0
55 20250213 183100 462724795 4340 4340 4340 4340 0
56 20250213 183000 462724795 4340 4340 4340 4340 0
57 20250213 182900 462724795 4340 4340 4340 4340 0
58 20250213 182800 462724795 4340 4340 4340 4340 0
59 20250213 182700 462724795 4340 4340 4340 4340 0
60 20250213 182600 462724795 4340 4340 4340 4340 0
61 20250213 182500 462724795 4340 4340 4340 4340 0
62 20250213 182400 462724795 4340 4340 4340 4340 3411
63 20250213 182300 462724795 4340 4340 4340 4340 0
64 20250213 182200 462724795 4340 4340 4340 4340 0
65 20250213 182100 462724795 4340 4340 4340 4340 0
66 20250213 182000 462724795 4340 4340 4340 4340 0
67 20250213 181900 462724795 4340 4340 4340 4340 0
68 20250213 181800 462724795 4340 4340 4340 4340 0
69 20250213 181700 462724795 4340 4340 4340 4340 0
70 20250213 181600 462724795 4340 4340 4340 4340 0
71 20250213 181500 462724795 4340 4340 4340 4340 0
72 20250213 181400 462724795 4340 4340 4340 4340 0
73 20250213 181300 462724795 4340 4340 4340 4340 0
74 20250213 181200 462724795 4340 4340 4340 4340 0
75 20250213 181100 462724795 4340 4340 4340 4340 0
76 20250213 181000 462724795 4340 4340 4340 4340 0
77 20250213 180900 462724795 4340 4340 4340 4340 0
78 20250213 180800 462724795 4340 4340 4340 4340 0
79 20250213 180700 462724795 4340 4340 4340 4340 0
80 20250213 180600 462724795 4340 4340 4340 4340 0
81 20250213 180500 462724795 4340 4340 4340 4340 0
82 20250213 180400 462724795 4340 4340 4340 4340 0
83 20250213 180300 462724795 4340 4340 4340 4340 0
84 20250213 180200 462724795 4340 4340 4340 4340 0
85 20250213 180100 462724795 4340 4340 4340 4340 0
86 20250213 180000 462724795 4340 4340 4340 4340 0
87 20250213 175900 462724795 4340 4340 4340 4340 0
88 20250213 175800 462724795 4340 4340 4340 4340 0
89 20250213 175700 462724795 4340 4340 4340 4340 0
90 20250213 175600 462724795 4340 4340 4340 4340 0
91 20250213 175500 462724795 4340 4340 4340 4340 0
92 20250213 175400 462724795 4340 4340 4340 4340 3411
93 20250213 175300 462724795 4340 4340 4340 4340 0
94 20250213 175200 462724795 4340 4340 4340 4340 0
95 20250213 175100 462724795 4340 4340 4340 4340 0
96 20250213 175000 462724795 4340 4340 4340 4340 0
97 20250213 174900 462724795 4340 4340 4340 4340 0
98 20250213 174800 462724795 4340 4340 4340 4340 0
99 20250213 174700 462724795 4340 4340 4340 4340 0
100 20250213 174600 462724795 4340 4340 4340 4340 0
101 20250213 174500 462724795 4340 4340 4340 4340 0
102 20250213 174400 462724795 4340 4340 4340 4340 0
103 20250213 174300 462724795 4340 4340 4340 4340 0
104 20250213 174200 462724795 4340 4340 4340 4340 0
105 20250213 174100 462724795 4340 4340 4340 4340 0
106 20250213 174000 462724795 4340 4340 4340 4340 0
107 20250213 173900 462724795 4340 4340 4340 4340 0
108 20250213 173800 462724795 4340 4340 4340 4340 0
109 20250213 173700 462724795 4340 4340 4340 4340 0
110 20250213 173600 462724795 4340 4340 4340 4340 0
111 20250213 173500 462724795 4340 4340 4340 4340 0
112 20250213 173400 462724795 4340 4340 4340 4340 0
113 20250213 173300 462724795 4340 4340 4340 4340 0
114 20250213 173200 462724795 4340 4340 4340 4340 0
115 20250213 173100 462724795 4340 4340 4340 4340 0
116 20250213 173000 462724795 4340 4340 4340 4340 0
117 20250213 172900 462724795 4340 4340 4340 4340 0
118 20250213 172800 462724795 4340 4340 4340 4340 0
119 20250213 172700 462724795 4340 4340 4340 4340 0
120 20250213 172600 462724795 4340 4340 4340 4340 0
121 20250213 172500 462724795 4340 4340 4340 4340 0
122 20250213 172400 462724795 4340 4340 4340 4340 3411
123 20250213 172300 462724795 4340 4340 4340 4340 0
124 20250213 172200 462724795 4340 4340 4340 4340 0
125 20250213 172100 462724795 4340 4340 4340 4340 0
126 20250213 172000 462724795 4340 4340 4340 4340 0
127 20250213 171900 462724795 4340 4340 4340 4340 0
128 20250213 171800 462724795 4340 4340 4340 4340 0
129 20250213 171700 462724795 4340 4340 4340 4340 0
130 20250213 171600 462724795 4340 4340 4340 4340 0
131 20250213 171500 462724795 4340 4340 4340 4340 0
132 20250213 171400 462724795 4340 4340 4340 4340 0
133 20250213 171300 462724795 4340 4340 4340 4340 0
134 20250213 171200 462724795 4340 4340 4340 4340 0
135 20250213 171100 462724795 4340 4340 4340 4340 0
136 20250213 171000 462724795 4340 4340 4340 4340 0
137 20250213 170900 462724795 4340 4340 4340 4340 0
138 20250213 170800 462724795 4340 4340 4340 4340 0
139 20250213 170700 462724795 4340 4340 4340 4340 0
140 20250213 170600 462724795 4340 4340 4340 4340 0
141 20250213 170500 462724795 4340 4340 4340 4340 0
142 20250213 170400 462724795 4340 4340 4340 4340 0
143 20250213 170300 462724795 4340 4340 4340 4340 0
144 20250213 170200 462724795 4340 4340 4340 4340 0
145 20250213 170100 462724795 4340 4340 4340 4340 0
146 20250213 170000 462724795 4340 4340 4340 4340 0
147 20250213 165900 462724795 4340 4340 4340 4340 0
148 20250213 165800 462724795 4340 4340 4340 4340 0
149 20250213 165700 462724795 4340 4340 4340 4340 0
150 20250213 165600 462724795 4340 4340 4340 4340 0
151 20250213 165500 462724795 4340 4340 4340 4340 0
152 20250213 165400 462724795 4340 4340 4340 4340 3411
153 20250213 165300 462724795 4340 4340 4340 4340 0
154 20250213 165200 462724795 4340 4340 4340 4340 0
155 20250213 165100 462724795 4340 4340 4340 4340 0
156 20250213 165000 462724795 4340 4340 4340 4340 0
157 20250213 164900 462724795 4340 4340 4340 4340 0
158 20250213 164800 462724795 4340 4340 4340 4340 0
159 20250213 164700 462724795 4340 4340 4340 4340 0
160 20250213 164600 462724795 4340 4340 4340 4340 0
161 20250213 164500 462724795 4340 4340 4340 4340 0
162 20250213 164400 462724795 4340 4340 4340 4340 0
163 20250213 164300 462724795 4340 4340 4340 4340 0
164 20250213 164200 462724795 4340 4340 4340 4340 0
165 20250213 164100 462724795 4340 4340 4340 4340 0
166 20250213 164000 462724795 4340 4340 4340 4340 0
167 20250213 163900 462724795 4340 4340 4340 4340 0
168 20250213 163800 462724795 4340 4340 4340 4340 0
169 20250213 163700 462724795 4340 4340 4340 4340 0
170 20250213 163600 462724795 4340 4340 4340 4340 0
171 20250213 163500 462724795 4340 4340 4340 4340 0
172 20250213 163400 462724795 4340 4340 4340 4340 0
173 20250213 163300 462724795 4340 4340 4340 4340 0
174 20250213 163200 462724795 4340 4340 4340 4340 0
175 20250213 163100 462724795 4340 4340 4340 4340 0
176 20250213 163000 462724795 4340 4340 4340 4340 0
177 20250213 162900 462724795 4340 4340 4340 4340 0
178 20250213 162800 462724795 4340 4340 4340 4340 0
179 20250213 162700 462724795 4340 4340 4340 4340 0
180 20250213 162600 462724795 4340 4340 4340 4340 0
181 20250213 162500 462724795 4340 4340 4340 4340 0
182 20250213 162400 462724795 4340 4340 4340 4340 3411
183 20250213 162300 462724795 4340 4340 4340 4340 0
184 20250213 162200 462724795 4340 4340 4340 4340 0
185 20250213 162100 462724795 4340 4340 4340 4340 0
186 20250213 162000 462724795 4340 4340 4340 4340 0
187 20250213 161900 462724795 4340 4340 4340 4340 0
188 20250213 161800 462724795 4340 4340 4340 4340 0
189 20250213 161700 462724795 4340 4340 4340 4340 0
190 20250213 161600 462724795 4340 4340 4340 4340 0
191 20250213 161500 462724795 4340 4340 4340 4340 0
192 20250213 161400 462724795 4340 4340 4340 4340 0
193 20250213 161300 462724795 4340 4340 4340 4340 0
194 20250213 161200 462724795 4340 4340 4340 4340 0
195 20250213 161100 462724795 4340 4340 4340 4340 0
196 20250213 161000 462724795 4340 4340 4340 4340 0
197 20250213 160900 462724795 4340 4340 4340 4340 0
198 20250213 160800 462724795 4340 4340 4340 4340 0
199 20250213 160700 462724795 4340 4340 4340 4340 0
200 20250213 160600 462724795 4340 4340 4340 4340 0
201 20250213 160500 462724795 4340 4340 4340 4340 0
202 20250213 160400 462724795 4340 4340 4340 4340 0
203 20250213 160300 462724795 4340 4340 4340 4340 0
204 20250213 160200 462724795 4340 4340 4340 4340 0
205 20250213 160100 462724795 4340 4340 4340 4340 0
206 20250213 160000 462724795 4340 4340 4340 4340 0
207 20250213 155900 462724795 4340 4340 4340 4340 0
208 20250213 155800 462724795 4340 4340 4340 4340 0
209 20250213 155700 462724795 4340 4340 4340 4340 0
210 20250213 155600 462724795 4340 4340 4340 4340 0
211 20250213 155500 462724795 4340 4340 4340 4340 0
212 20250213 155400 462724795 4340 4340 4340 4340 3411
213 20250213 155300 462724795 4340 4340 4340 4340 0
214 20250213 155200 462724795 4340 4340 4340 4340 0
215 20250213 155100 462724795 4340 4340 4340 4340 0
216 20250213 155000 462724795 4340 4340 4340 4340 0
217 20250213 154900 462724795 4340 4340 4340 4340 0
218 20250213 154800 462724795 4340 4340 4340 4340 0
219 20250213 154700 462724795 4340 4340 4340 4340 0
220 20250213 154600 462724795 4340 4340 4340 4340 0
221 20250213 154500 462724795 4340 4340 4340 4340 0
222 20250213 154400 462724795 4340 4340 4340 4340 0
223 20250213 154300 462724795 4340 4340 4340 4340 0
224 20250213 154200 462724795 4340 4340 4340 4340 0
225 20250213 154100 462724795 4340 4340 4340 4340 0
226 20250213 154000 462724795 4340 4340 4340 4340 0
227 20250213 153900 462724795 4340 4340 4340 4340 0
228 20250213 153800 462724795 4340 4340 4340 4340 0
229 20250213 153700 462724795 4340 4340 4340 4340 0
230 20250213 153600 462724795 4340 4340 4340 4340 0
231 20250213 153500 462724795 4340 4340 4340 4340 0
232 20250213 153400 462724795 4340 4340 4340 4340 0
233 20250213 153300 462724795 4340 4340 4340 4340 0
234 20250213 153200 462724795 4340 4340 4340 4340 0
235 20250213 153100 462724795 4340 4340 4340 4340 0
236 20250213 153000 462724795 4340 4340 4340 4340 3411
237 20250213 152900 447921055 4345 4345 4345 4345 0
238 20250213 152800 447921055 4345 4345 4345 4345 0
239 20250213 152700 447921055 4345 4345 4345 4345 0
240 20250213 152600 447921055 4345 4345 4345 4345 0
241 20250213 152500 447921055 4345 4345 4345 4345 0
242 20250213 152400 447921055 4345 4345 4345 4345 0
243 20250213 152300 447921055 4345 4345 4345 4345 0
244 20250213 152200 447921055 4345 4345 4345 4345 0
245 20250213 152100 447921055 4345 4345 4345 4345 0
246 20250213 152000 447921055 4345 4345 4345 4345 0
247 20250213 151900 447921055 4345 4350 4380 4345 337
248 20250213 151800 446455220 4350 4355 4355 4350 101
249 20250213 151700 446015755 4350 4355 4355 4350 999
250 20250213 151600 441668965 4355 4355 4355 4355 8
251 20250213 151500 441634125 4355 4355 4355 4350 151
252 20250213 151400 440976970 4380 4360 4380 4360 2
253 20250213 151300 440968230 4360 4360 4360 4355 146
254 20250213 151200 440332380 4360 4360 4360 4360 23
255 20250213 151100 440232100 4380 4375 4380 4375 200
256 20250213 151000 439356455 4360 4360 4360 4360 19
257 20250213 150900 439273615 4360 4360 4360 4360 24
258 20250213 150800 439168975 4380 4380 4380 4380 0
259 20250213 150700 439168975 4380 4365 4380 4365 701
260 20250213 150600 436102105 4375 4355 4375 4355 181
261 20250213 150500 435312985 4350 4350 4350 4350 0
262 20250213 150400 435312985 4350 4350 4350 4350 0
263 20250213 150300 435312985 4350 4350 4350 4350 0
264 20250213 150200 435312985 4350 4350 4350 4350 150
265 20250213 150100 434660485 4350 4350 4350 4350 0
266 20250213 150000 434660485 4350 4360 4360 4350 186
267 20250213 145900 433850125 4360 4360 4360 4360 86
268 20250213 145800 433475165 4355 4355 4355 4355 0
269 20250213 145700 433475165 4355 4350 4355 4350 2
270 20250213 145600 433466460 4360 4350 4380 4350 467
271 20250213 145500 431434860 4350 4350 4350 4350 454
272 20250213 145400 429459960 4335 4340 4340 4335 51
273 20250213 145300 429238625 4340 4340 4340 4340 150
274 20250213 145200 428587625 4340 4340 4340 4340 600
275 20250213 145100 425983625 4345 4340 4345 4340 848
276 20250213 145000 422301555 4345 4345 4345 4345 0
277 20250213 144900 422301555 4345 4345 4345 4345 0
278 20250213 144800 422301555 4345 4345 4345 4345 5
279 20250213 144700 422279830 4345 4345 4345 4345 360
280 20250213 144600 420715630 4340 4340 4340 4340 1
281 20250213 144500 420711290 4345 4340 4380 4335 4306
282 20250213 144400 402029070 4340 4340 4340 4340 393
283 20250213 144300 400323450 4345 4355 4355 4345 236
284 20250213 144200 399297670 4350 4360 4370 4345 4972
285 20250213 144100 377643100 4360 4380 4385 4360 727
286 20250213 144000 374467980 4375 4375 4375 4375 0
287 20250213 143900 374467980 4375 4375 4375 4375 1
288 20250213 143800 374463605 4375 4375 4375 4375 0
289 20250213 143700 374463605 4375 4375 4375 4375 0
290 20250213 143600 374463605 4375 4375 4375 4375 0
291 20250213 143500 374463605 4375 4375 4375 4375 0
292 20250213 143400 374463605 4375 4375 4375 4375 13
293 20250213 143300 374406730 4375 4375 4375 4375 20
294 20250213 143200 374319230 4385 4370 4385 4370 64
295 20250213 143100 374039520 4370 4370 4370 4370 0
296 20250213 143000 374039520 4370 4370 4370 4370 0
297 20250213 142900 374039520 4370 4370 4370 4370 43
298 20250213 142800 373851610 4365 4365 4365 4365 0
299 20250213 142700 373851610 4365 4365 4365 4365 10
300 20250213 142600 373807960 4370 4370 4370 4370 0
301 20250213 142500 373807960 4370 4370 4370 4370 0
302 20250213 142400 373807960 4370 4370 4380 4370 1099
303 20250213 142300 368996115 4370 4370 4375 4370 1352
304 20250213 142200 363081780 4365 4365 4365 4365 0
305 20250213 142100 363081780 4365 4365 4365 4365 450
306 20250213 142000 361117530 4365 4370 4370 4365 4
307 20250213 141900 361100060 4370 4370 4370 4370 0
308 20250213 141800 361100060 4370 4370 4370 4370 0
309 20250213 141700 361100060 4370 4370 4370 4370 0
310 20250213 141600 361100060 4370 4370 4370 4370 1
311 20250213 141500 361095690 4365 4365 4365 4365 0
312 20250213 141400 361095690 4365 4365 4365 4365 0
313 20250213 141300 361095690 4365 4365 4365 4365 0
314 20250213 141200 361095690 4365 4365 4365 4365 0
315 20250213 141100 361095690 4365 4365 4365 4365 252
316 20250213 141000 359995710 4365 4370 4370 4365 120
317 20250213 140900 359471390 4370 4370 4370 4370 1
318 20250213 140800 359467020 4370 4370 4370 4370 277
319 20250213 140700 358256530 4365 4370 4370 4365 25
320 20250213 140600 358147295 4375 4375 4375 4375 8
321 20250213 140500 358112295 4370 4370 4370 4370 0
322 20250213 140400 358112295 4370 4370 4370 4370 0
323 20250213 140300 358112295 4370 4370 4370 4370 1
324 20250213 140200 358107925 4370 4370 4370 4370 1
325 20250213 140100 358103555 4365 4375 4375 4365 438
326 20250213 140000 356190955 4370 4370 4370 4370 64
327 20250213 135900 355911275 4370 4370 4370 4370 0
328 20250213 135800 355911275 4370 4370 4370 4370 44
329 20250213 135700 355718995 4375 4375 4375 4375 0
330 20250213 135600 355718995 4375 4380 4380 4375 141
331 20250213 135500 355102070 4380 4380 4380 4380 3
332 20250213 135400 355088930 4380 4380 4380 4380 0
333 20250213 135300 355088930 4380 4380 4380 4380 4
334 20250213 135200 355071410 4375 4375 4375 4375 0
335 20250213 135100 355071410 4375 4375 4375 4375 213
336 20250213 135000 354139535 4375 4375 4375 4375 1
337 20250213 134900 354135160 4380 4380 4380 4380 0
338 20250213 134800 354135160 4380 4380 4380 4380 0
339 20250213 134700 354135160 4380 4380 4380 4380 0
340 20250213 134600 354135160 4380 4380 4380 4380 0
341 20250213 134500 354135160 4380 4380 4380 4380 2
342 20250213 134400 354126400 4380 4390 4390 4380 2301
343 20250213 134300 344037660 4390 4390 4390 4390 0
344 20250213 134200 344037660 4390 4390 4390 4390 0
345 20250213 134100 344037660 4390 4390 4390 4390 0
346 20250213 134000 344037660 4390 4390 4390 4390 0
347 20250213 133900 344037660 4390 4390 4390 4390 0
348 20250213 133800 344037660 4390 4390 4390 4390 0
349 20250213 133700 344037660 4390 4390 4390 4390 0
350 20250213 133600 344037660 4390 4390 4390 4390 0
351 20250213 133500 344037660 4390 4390 4390 4390 0
352 20250213 133400 344037660 4390 4390 4390 4390 0
353 20250213 133300 344037660 4390 4390 4390 4390 0
354 20250213 133200 344037660 4390 4390 4390 4390 0
355 20250213 133100 344037660 4390 4390 4390 4390 0
356 20250213 133000 344037660 4390 4390 4390 4390 44
357 20250213 132900 343844500 4390 4390 4390 4390 0
358 20250213 132800 343844500 4390 4390 4390 4390 0
359 20250213 132700 343844500 4390 4390 4390 4390 0
360 20250213 132600 343844500 4390 4390 4390 4390 0
361 20250213 132500 343844500 4390 4390 4390 4390 0
362 20250213 132400 343844500 4390 4390 4390 4390 9
363 20250213 132300 343804990 4390 4395 4395 4390 101
364 20250213 132200 343361595 4400 4395 4400 4395 8
365 20250213 132100 343326410 4385 4385 4385 4385 0
366 20250213 132000 343326410 4385 4385 4385 4385 0
367 20250213 131900 343326410 4385 4385 4385 4385 0
368 20250213 131800 343326410 4385 4385 4385 4385 50
369 20250213 131700 343107160 4400 4400 4400 4400 0
370 20250213 131600 343107160 4400 4400 4400 4400 0
371 20250213 131500 343107160 4400 4400 4400 4400 0
372 20250213 131400 343107160 4400 4395 4400 4395 201
373 20250213 131300 342222765 4390 4390 4390 4390 0
374 20250213 131200 342222765 4390 4390 4390 4390 610
375 20250213 131100 339544865 4395 4395 4395 4395 0
376 20250213 131000 339544865 4395 4395 4395 4395 0
377 20250213 130900 339544865 4395 4395 4395 4395 0
378 20250213 130800 339544865 4395 4395 4395 4395 110
379 20250213 130700 339061415 4400 4400 4400 4400 0
380 20250213 130600 339061415 4400 4400 4400 4400 0
381 20250213 130500 339061415 4400 4400 4400 4400 3
382 20250213 130400 339048215 4400 4400 4400 4400 0
383 20250213 130300 339048215 4400 4400 4400 4400 0
384 20250213 130200 339048215 4400 4400 4400 4400 0
385 20250213 130100 339048215 4400 4400 4400 4400 0
386 20250213 130000 339048215 4400 4400 4400 4400 0
387 20250213 125900 339048215 4400 4400 4400 4400 2
388 20250213 125800 339039415 4400 4400 4400 4400 7
389 20250213 125700 339008615 4400 4400 4400 4400 0
390 20250213 125600 339008615 4400 4400 4400 4400 0
391 20250213 125500 339008615 4400 4400 4400 4400 0
392 20250213 125400 339008615 4400 4395 4400 4395 61
393 20250213 125300 338740515 4400 4400 4400 4400 0
394 20250213 125200 338740515 4400 4400 4400 4400 53
395 20250213 125100 338507315 4400 4400 4400 4400 0
396 20250213 125000 338507315 4400 4400 4400 4400 0
397 20250213 124900 338507315 4400 4400 4400 4400 2
398 20250213 124800 338498515 4400 4400 4400 4400 0
399 20250213 124700 338498515 4400 4400 4400 4400 0
400 20250213 124600 338498515 4400 4400 4400 4400 0
401 20250213 124500 338498515 4400 4400 4400 4400 10
402 20250213 124400 338454515 4400 4395 4405 4395 113
403 20250213 124300 337957315 4400 4400 4400 4400 0
404 20250213 124200 337957315 4400 4400 4400 4400 0
405 20250213 124100 337957315 4400 4400 4400 4400 0
406 20250213 124000 337957315 4400 4400 4400 4400 0
407 20250213 123900 337957315 4400 4400 4400 4400 0
408 20250213 123800 337957315 4400 4395 4400 4395 2
409 20250213 123700 337948520 4380 4380 4380 4380 0
410 20250213 123600 337948520 4380 4380 4380 4380 0
411 20250213 123500 337948520 4380 4380 4380 4380 0
412 20250213 123400 337948520 4380 4380 4380 4380 0
413 20250213 123300 337948520 4380 4380 4380 4380 0
414 20250213 123200 337948520 4380 4380 4380 4380 0
415 20250213 123100 337948520 4380 4380 4380 4380 0
416 20250213 123000 337948520 4380 4380 4380 4380 0
417 20250213 122900 337948520 4380 4380 4380 4380 0
418 20250213 122800 337948520 4380 4380 4380 4380 0
419 20250213 122700 337948520 4380 4380 4380 4380 0
420 20250213 122600 337948520 4380 4380 4380 4380 1
421 20250213 122500 337944140 4400 4400 4400 4400 0
422 20250213 122400 337944140 4400 4400 4400 4400 0
423 20250213 122300 337944140 4400 4400 4400 4400 0
424 20250213 122200 337944140 4400 4385 4400 4385 58
425 20250213 122100 337689245 4385 4385 4385 4385 457
426 20250213 122000 335685300 4380 4380 4380 4380 0
427 20250213 121900 335685300 4380 4380 4380 4380 0
428 20250213 121800 335685300 4380 4385 4385 4380 1999
429 20250213 121700 326929065 4385 4385 4385 4385 0
430 20250213 121600 326929065 4385 4385 4385 4385 0
431 20250213 121500 326929065 4385 4385 4385 4385 25
432 20250213 121400 326819440 4390 4390 4390 4390 0
433 20250213 121300 326819440 4390 4390 4390 4390 0
434 20250213 121200 326819440 4390 4390 4390 4390 0
435 20250213 121100 326819440 4390 4390 4390 4390 0
436 20250213 121000 326819440 4390 4385 4390 4385 36
437 20250213 120900 326661575 4400 4400 4400 4400 0
438 20250213 120800 326661575 4400 4400 4400 4400 0
439 20250213 120700 326661575 4400 4390 4400 4380 329
440 20250213 120600 325219475 4390 4390 4390 4390 164
441 20250213 120500 324499515 4400 4400 4400 4400 0
442 20250213 120400 324499515 4400 4400 4400 4400 0
443 20250213 120300 324499515 4400 4400 4400 4400 5
444 20250213 120200 324477515 4405 4405 4405 4405 6
445 20250213 120100 324451085 4405 4405 4405 4405 4
446 20250213 120000 324433465 4405 4405 4405 4405 3
447 20250213 115900 324420250 4405 4405 4405 4405 2
448 20250213 115800 324411440 4390 4390 4390 4390 0
449 20250213 115700 324411440 4390 4390 4390 4390 0
450 20250213 115600 324411440 4390 4390 4390 4390 0
451 20250213 115500 324411440 4390 4390 4390 4390 1
452 20250213 115400 324407050 4400 4400 4400 4400 0
453 20250213 115300 324407050 4400 4400 4400 4400 0
454 20250213 115200 324407050 4400 4400 4405 4400 34
455 20250213 115100 324257315 4400 4400 4400 4400 0
456 20250213 115000 324257315 4400 4400 4400 4400 0
457 20250213 114900 324257315 4400 4400 4400 4400 0
458 20250213 114800 324257315 4400 4400 4400 4400 0
459 20250213 114700 324257315 4400 4400 4400 4400 0
460 20250213 114600 324257315 4400 4400 4400 4400 0
461 20250213 114500 324257315 4400 4400 4400 4400 0
462 20250213 114400 324257315 4400 4400 4400 4400 0
463 20250213 114300 324257315 4400 4400 4410 4400 2502
464 20250213 114200 313229725 4400 4400 4400 4400 0
465 20250213 114100 313229725 4400 4400 4400 4400 0
466 20250213 114000 313229725 4400 4395 4400 4395 456
467 20250213 113900 311225600 4395 4395 4395 4395 0
468 20250213 113800 311225600 4395 4395 4395 4395 0
469 20250213 113700 311225600 4395 4395 4395 4395 0
470 20250213 113600 311225600 4395 4395 4395 4395 10
471 20250213 113500 311181650 4395 4395 4395 4395 0
472 20250213 113400 311181650 4395 4390 4395 4390 5
473 20250213 113300 311159680 4395 4390 4395 4390 10
474 20250213 113200 311115770 4380 4380 4380 4380 0
475 20250213 113100 311115770 4380 4385 4385 4380 100
476 20250213 113000 310677765 4380 4380 4380 4380 0
477 20250213 112900 310677765 4380 4380 4380 4380 0
478 20250213 112800 310677765 4380 4380 4380 4380 0
479 20250213 112700 310677765 4380 4380 4380 4380 100
480 20250213 112600 310239765 4380 4380 4380 4380 0
481 20250213 112500 310239765 4380 4380 4380 4380 0
482 20250213 112400 310239765 4380 4380 4380 4380 0
483 20250213 112300 310239765 4380 4380 4380 4380 0
484 20250213 112200 310239765 4380 4390 4390 4380 1502
485 20250213 112100 303660985 4390 4390 4390 4390 11
486 20250213 112000 303612695 4390 4390 4395 4390 14
487 20250213 111900 303551215 4390 4390 4390 4390 0
488 20250213 111800 303551215 4390 4390 4390 4390 0
489 20250213 111700 303551215 4390 4390 4390 4390 3
490 20250213 111600 303538045 4385 4385 4385 4385 0
491 20250213 111500 303538045 4385 4380 4385 4380 1122
492 20250213 111400 298623075 4395 4395 4395 4395 0
493 20250213 111300 298623075 4395 4395 4395 4395 0
494 20250213 111200 298623075 4395 4395 4395 4395 0
495 20250213 111100 298623075 4395 4395 4395 4395 0
496 20250213 111000 298623075 4395 4395 4395 4395 222
497 20250213 110900 297647385 4395 4395 4395 4395 5
498 20250213 110800 297625410 4395 4395 4395 4395 25
499 20250213 110700 297515535 4400 4400 4400 4400 0
500 20250213 110600 297515535 4400 4400 4400 4400 0
501 20250213 110500 297515535 4400 4395 4400 4395 100
502 20250213 110400 297075870 4395 4395 4395 4395 200
503 20250213 110300 296196870 4380 4380 4380 4380 0
504 20250213 110200 296196870 4380 4380 4380 4380 0
505 20250213 110100 296196870 4380 4380 4380 4380 0
506 20250213 110000 296196870 4380 4380 4380 4380 0
507 20250213 105900 296196870 4380 4380 4385 4380 47
508 20250213 105800 295991005 4385 4400 4400 4375 10179
509 20250213 105700 251218455 4410 4380 4410 4380 1980
510 20250213 105600 242515275 4380 4375 4380 4375 1322
511 20250213 105500 236731425 4375 4375 4375 4375 100
512 20250213 105400 236293925 4365 4365 4365 4365 0
513 20250213 105300 236293925 4365 4365 4365 4365 0
514 20250213 105200 236293925 4365 4365 4365 4365 1
515 20250213 105100 236289560 4370 4370 4370 4370 0
516 20250213 105000 236289560 4370 4380 4380 4370 960
517 20250213 104900 232090100 4375 4375 4375 4375 0
518 20250213 104800 232090100 4375 4375 4375 4375 30
519 20250213 104700 231958850 4380 4380 4380 4380 0
520 20250213 104600 231958850 4380 4380 4380 4380 0
521 20250213 104500 231958850 4380 4380 4380 4380 30
522 20250213 104400 231827450 4380 4380 4380 4380 0
523 20250213 104300 231827450 4380 4380 4380 4380 0
524 20250213 104200 231827450 4380 4380 4380 4380 0
525 20250213 104100 231827450 4380 4380 4380 4380 0
526 20250213 104000 231827450 4380 4380 4380 4380 0
527 20250213 103900 231827450 4380 4380 4380 4380 1
528 20250213 103800 231823070 4365 4360 4365 4360 694
529 20250213 103700 228794465 4360 4360 4360 4360 971
530 20250213 103600 224560905 4360 4360 4360 4360 0
531 20250213 103500 224560905 4360 4360 4360 4360 80
532 20250213 103400 224212105 4360 4360 4360 4360 0
533 20250213 103300 224212105 4360 4360 4360 4360 0
534 20250213 103200 224212105 4360 4360 4360 4360 0
535 20250213 103100 224212105 4360 4350 4360 4345 1182
536 20250213 103000 219070330 4350 4350 4350 4350 0
537 20250213 102900 219070330 4350 4350 4350 4350 0
538 20250213 102800 219070330 4350 4360 4360 4350 2260
539 20250213 102700 209223265 4365 4365 4365 4365 1
540 20250213 102600 209218900 4360 4360 4360 4360 5
541 20250213 102500 209197100 4365 4365 4365 4365 0
542 20250213 102400 209197100 4365 4365 4365 4365 0
543 20250213 102300 209197100 4365 4360 4365 4360 32
544 20250213 102200 209057425 4360 4360 4360 4360 0
545 20250213 102100 209057425 4360 4360 4360 4360 0
546 20250213 102000 209057425 4360 4360 4360 4360 1000
547 20250213 101900 204697425 4360 4360 4360 4360 300
548 20250213 101800 203389425 4355 4355 4355 4355 25
549 20250213 101700 203280550 4360 4360 4360 4360 117
550 20250213 101600 202770430 4360 4360 4360 4360 143
551 20250213 101500 202146950 4365 4365 4365 4365 0
552 20250213 101400 202146950 4365 4365 4365 4365 0
553 20250213 101300 202146950 4365 4365 4365 4365 0
554 20250213 101200 202146950 4365 4365 4365 4365 127
555 20250213 101100 201592595 4365 4365 4365 4365 100
556 20250213 101000 201156095 4370 4380 4380 4370 469
557 20250213 100900 199106305 4370 4375 4375 4370 97
558 20250213 100800 198682410 4375 4375 4375 4375 1
559 20250213 100700 198678035 4375 4375 4375 4375 0
560 20250213 100600 198678035 4375 4375 4375 4375 101
561 20250213 100500 198236160 4370 4370 4370 4370 33
562 20250213 100400 198091950 4375 4375 4375 4375 0
563 20250213 100300 198091950 4375 4375 4375 4375 0
564 20250213 100200 198091950 4375 4375 4375 4360 54
565 20250213 100100 197855715 4380 4380 4380 4380 0
566 20250213 100000 197855715 4380 4380 4380 4380 0
567 20250213 095900 197855715 4380 4365 4380 4365 10
568 20250213 095800 197812050 4365 4365 4365 4365 12
569 20250213 095700 197759670 4370 4370 4375 4365 9
570 20250213 095600 197720355 4365 4365 4370 4355 973
571 20250213 095500 193481190 4370 4375 4375 4370 23
572 20250213 095400 193380670 4380 4380 4380 4380 0
573 20250213 095300 193380670 4380 4380 4380 4380 19
574 20250213 095200 193297450 4380 4380 4380 4380 331
575 20250213 095100 191847670 4380 4380 4380 4380 0
576 20250213 095000 191847670 4380 4380 4380 4380 0
577 20250213 094900 191847670 4380 4380 4380 4380 151
578 20250213 094800 191186290 4380 4380 4380 4375 5
579 20250213 094700 191164395 4385 4385 4385 4385 314
580 20250213 094600 189787505 4385 4385 4385 4385 205
581 20250213 094500 188888580 4385 4380 4385 4370 153
582 20250213 094400 188217850 4370 4380 4380 4370 35
583 20250213 094300 188064680 4380 4375 4380 4365 252
584 20250213 094200 186961925 4365 4355 4375 4350 28
585 20250213 094100 186839805 4360 4350 4370 4350 3266
586 20250213 094000 172627590 4345 4345 4350 4345 1820
587 20250213 093900 164715690 4350 4350 4350 4350 222
588 20250213 093800 163749990 4345 4345 4345 4345 864
589 20250213 093700 159995910 4345 4345 4345 4345 1005
590 20250213 093600 155629185 4350 4350 4350 4350 1321
591 20250213 093500 149882835 4355 4355 4355 4355 0
592 20250213 093400 149882835 4355 4365 4375 4355 174
593 20250213 093300 149123725 4385 4370 4385 4370 10
594 20250213 093200 149079935 4385 4360 4385 4360 172
595 20250213 093100 148329060 4365 4360 4365 4360 115
596 20250213 093000 147827645 4355 4355 4355 4355 2
597 20250213 092900 147818935 4355 4355 4355 4355 98
598 20250213 092800 147392145 4360 4360 4370 4355 7
599 20250213 092700 147361615 4345 4360 4370 4345 349
600 20250213 092600 145845045 4345 4385 4385 4345 4316
601 20250213 092500 127024345 4390 4390 4390 4390 10
602 20250213 092400 126980445 4395 4395 4395 4395 0
603 20250213 092300 126980445 4395 4395 4395 4395 1
604 20250213 092200 126976050 4400 4385 4400 4385 39
605 20250213 092100 126804530 4395 4395 4400 4380 1674
606 20250213 092000 119468325 4400 4400 4400 4395 35
607 20250213 091900 119314350 4400 4415 4415 4385 231
608 20250213 091800 118300370 4400 4400 4415 4400 37
609 20250213 091700 118137320 4415 4400 4415 4385 2088
610 20250213 091600 108959110 4410 4400 4415 4400 569
611 20250213 091500 106447885 4400 4410 4420 4400 890
612 20250213 091400 102525905 4425 4425 4425 4425 2340
613 20250213 091300 92171405 4425 4415 4425 4410 1502
614 20250213 091200 85535300 4415 4420 4420 4415 191
615 20250213 091100 84692005 4415 4425 4425 4415 433
616 20250213 091000 82776890 4425 4425 4425 4425 0
617 20250213 090900 82776890 4425 4425 4425 4420 1582
618 20250213 090800 75781540 4425 4405 4425 4405 548
619 20250213 090700 73360970 4410 4415 4415 4380 1360
620 20250213 090600 67376465 4415 4415 4415 4415 444
621 20250213 090500 65416205 4420 4385 4420 4385 2934
622 20250213 090400 52514435 4365 4365 4375 4365 7324
623 20250213 090300 20534315 4360 4345 4365 4340 910
624 20250213 090200 16566740 4365 4365 4365 4365 1
625 20250213 090100 16562375 4375 4365 4375 4365 24
626 20250213 090000 16457485 4345 4335 4345 4335 3796