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

632
046120/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,193000,261498050,2330,2330,2330,2330,943
20250213,192900,261498050,2330,2330,2330,2330,0
20250213,192800,261498050,2330,2330,2330,2330,0
20250213,192700,261498050,2330,2330,2330,2330,0
20250213,192600,261498050,2330,2330,2330,2330,0
20250213,192500,261498050,2330,2330,2330,2330,0
20250213,192400,261498050,2330,2330,2330,2330,0
20250213,192300,261498050,2330,2330,2330,2330,0
20250213,192200,261498050,2330,2330,2330,2330,0
20250213,192100,261498050,2330,2330,2330,2330,0
20250213,192000,261498050,2330,2330,2330,2330,0
20250213,191900,261498050,2330,2330,2330,2330,0
20250213,191800,261498050,2330,2330,2330,2330,0
20250213,191700,261498050,2330,2330,2330,2330,0
20250213,191600,261498050,2330,2330,2330,2330,0
20250213,191500,261498050,2330,2330,2330,2330,0
20250213,191400,261498050,2330,2330,2330,2330,0
20250213,191300,261498050,2330,2330,2330,2330,0
20250213,191200,261498050,2330,2330,2330,2330,0
20250213,191100,261498050,2330,2330,2330,2330,0
20250213,191000,261498050,2330,2330,2330,2330,0
20250213,190900,261498050,2330,2330,2330,2330,0
20250213,190800,261498050,2330,2330,2330,2330,0
20250213,190700,261498050,2330,2330,2330,2330,0
20250213,190600,261498050,2330,2330,2330,2330,0
20250213,190500,261498050,2330,2330,2330,2330,0
20250213,190400,261498050,2330,2330,2330,2330,0
20250213,190300,261498050,2330,2330,2330,2330,0
20250213,190200,261498050,2330,2330,2330,2330,0
20250213,190100,261498050,2330,2330,2330,2330,0
20250213,190000,261498050,2330,2330,2330,2330,943
20250213,185900,261498050,2330,2330,2330,2330,0
20250213,185800,261498050,2330,2330,2330,2330,0
20250213,185700,261498050,2330,2330,2330,2330,0
20250213,185600,261498050,2330,2330,2330,2330,0
20250213,185500,261498050,2330,2330,2330,2330,0
20250213,185400,261498050,2330,2330,2330,2330,0
20250213,185300,261498050,2330,2330,2330,2330,0
20250213,185200,261498050,2330,2330,2330,2330,0
20250213,185100,261498050,2330,2330,2330,2330,0
20250213,185000,261498050,2330,2330,2330,2330,0
20250213,184900,261498050,2330,2330,2330,2330,0
20250213,184800,261498050,2330,2330,2330,2330,0
20250213,184700,261498050,2330,2330,2330,2330,0
20250213,184600,261498050,2330,2330,2330,2330,0
20250213,184500,261498050,2330,2330,2330,2330,0
20250213,184400,261498050,2330,2330,2330,2330,0
20250213,184300,261498050,2330,2330,2330,2330,0
20250213,184200,261498050,2330,2330,2330,2330,0
20250213,184100,261498050,2330,2330,2330,2330,0
20250213,184000,261498050,2330,2330,2330,2330,0
20250213,183900,261498050,2330,2330,2330,2330,0
20250213,183800,261498050,2330,2330,2330,2330,0
20250213,183700,261498050,2330,2330,2330,2330,0
20250213,183600,261498050,2330,2330,2330,2330,0
20250213,183500,261498050,2330,2330,2330,2330,0
20250213,183400,261498050,2330,2330,2330,2330,0
20250213,183300,261498050,2330,2330,2330,2330,0
20250213,183200,261498050,2330,2330,2330,2330,0
20250213,183100,261498050,2330,2330,2330,2330,0
20250213,183000,261498050,2330,2330,2330,2330,943
20250213,182900,261498050,2330,2330,2330,2330,0
20250213,182800,261498050,2330,2330,2330,2330,0
20250213,182700,261498050,2330,2330,2330,2330,0
20250213,182600,261498050,2330,2330,2330,2330,0
20250213,182500,261498050,2330,2330,2330,2330,0
20250213,182400,261498050,2330,2330,2330,2330,0
20250213,182300,261498050,2330,2330,2330,2330,0
20250213,182200,261498050,2330,2330,2330,2330,0
20250213,182100,261498050,2330,2330,2330,2330,0
20250213,182000,261498050,2330,2330,2330,2330,0
20250213,181900,261498050,2330,2330,2330,2330,0
20250213,181800,261498050,2330,2330,2330,2330,0
20250213,181700,261498050,2330,2330,2330,2330,0
20250213,181600,261498050,2330,2330,2330,2330,0
20250213,181500,261498050,2330,2330,2330,2330,0
20250213,181400,261498050,2330,2330,2330,2330,0
20250213,181300,261498050,2330,2330,2330,2330,0
20250213,181200,261498050,2330,2330,2330,2330,0
20250213,181100,261498050,2330,2330,2330,2330,0
20250213,181000,261498050,2330,2330,2330,2330,0
20250213,180900,261498050,2330,2330,2330,2330,0
20250213,180800,261498050,2330,2330,2330,2330,0
20250213,180700,261498050,2330,2330,2330,2330,0
20250213,180600,261498050,2330,2330,2330,2330,0
20250213,180500,261498050,2330,2330,2330,2330,0
20250213,180400,261498050,2330,2330,2330,2330,0
20250213,180300,261498050,2330,2330,2330,2330,0
20250213,180200,261498050,2330,2330,2330,2330,0
20250213,180100,261498050,2330,2330,2330,2330,0
20250213,180000,261498050,2330,2330,2330,2330,943
20250213,175900,261498050,2330,2330,2330,2330,0
20250213,175800,261498050,2330,2330,2330,2330,0
20250213,175700,261498050,2330,2330,2330,2330,0
20250213,175600,261498050,2330,2330,2330,2330,0
20250213,175500,261498050,2330,2330,2330,2330,0
20250213,175400,261498050,2330,2330,2330,2330,0
20250213,175300,261498050,2330,2330,2330,2330,0
20250213,175200,261498050,2330,2330,2330,2330,0
20250213,175100,261498050,2330,2330,2330,2330,0
20250213,175000,261498050,2330,2330,2330,2330,0
20250213,174900,261498050,2330,2330,2330,2330,0
20250213,174800,261498050,2330,2330,2330,2330,0
20250213,174700,261498050,2330,2330,2330,2330,0
20250213,174600,261498050,2330,2330,2330,2330,0
20250213,174500,261498050,2330,2330,2330,2330,0
20250213,174400,261498050,2330,2330,2330,2330,0
20250213,174300,261498050,2330,2330,2330,2330,0
20250213,174200,261498050,2330,2330,2330,2330,0
20250213,174100,261498050,2330,2330,2330,2330,0
20250213,174000,261498050,2330,2330,2330,2330,0
20250213,173900,261498050,2330,2330,2330,2330,0
20250213,173800,261498050,2330,2330,2330,2330,0
20250213,173700,261498050,2330,2330,2330,2330,0
20250213,173600,261498050,2330,2330,2330,2330,0
20250213,173500,261498050,2330,2330,2330,2330,0
20250213,173400,261498050,2330,2330,2330,2330,0
20250213,173300,261498050,2330,2330,2330,2330,0
20250213,173200,261498050,2330,2330,2330,2330,0
20250213,173100,261498050,2330,2330,2330,2330,0
20250213,173000,261498050,2330,2330,2330,2330,943
20250213,172900,261498050,2330,2330,2330,2330,0
20250213,172800,261498050,2330,2330,2330,2330,0
20250213,172700,261498050,2330,2330,2330,2330,0
20250213,172600,261498050,2330,2330,2330,2330,0
20250213,172500,261498050,2330,2330,2330,2330,0
20250213,172400,261498050,2330,2330,2330,2330,0
20250213,172300,261498050,2330,2330,2330,2330,0
20250213,172200,261498050,2330,2330,2330,2330,0
20250213,172100,261498050,2330,2330,2330,2330,0
20250213,172000,261498050,2330,2330,2330,2330,0
20250213,171900,261498050,2330,2330,2330,2330,0
20250213,171800,261498050,2330,2330,2330,2330,0
20250213,171700,261498050,2330,2330,2330,2330,0
20250213,171600,261498050,2330,2330,2330,2330,0
20250213,171500,261498050,2330,2330,2330,2330,0
20250213,171400,261498050,2330,2330,2330,2330,0
20250213,171300,261498050,2330,2330,2330,2330,0
20250213,171200,261498050,2330,2330,2330,2330,0
20250213,171100,261498050,2330,2330,2330,2330,0
20250213,171000,261498050,2330,2330,2330,2330,0
20250213,170900,261498050,2330,2330,2330,2330,0
20250213,170800,261498050,2330,2330,2330,2330,0
20250213,170700,261498050,2330,2330,2330,2330,0
20250213,170600,261498050,2330,2330,2330,2330,0
20250213,170500,261498050,2330,2330,2330,2330,0
20250213,170400,261498050,2330,2330,2330,2330,0
20250213,170300,261498050,2330,2330,2330,2330,0
20250213,170200,261498050,2330,2330,2330,2330,0
20250213,170100,261498050,2330,2330,2330,2330,0
20250213,170000,261498050,2330,2330,2330,2330,943
20250213,165900,261498050,2330,2330,2330,2330,0
20250213,165800,261498050,2330,2330,2330,2330,0
20250213,165700,261498050,2330,2330,2330,2330,0
20250213,165600,261498050,2330,2330,2330,2330,0
20250213,165500,261498050,2330,2330,2330,2330,0
20250213,165400,261498050,2330,2330,2330,2330,0
20250213,165300,261498050,2330,2330,2330,2330,0
20250213,165200,261498050,2330,2330,2330,2330,0
20250213,165100,261498050,2330,2330,2330,2330,0
20250213,165000,261498050,2330,2330,2330,2330,0
20250213,164900,261498050,2330,2330,2330,2330,0
20250213,164800,261498050,2330,2330,2330,2330,0
20250213,164700,261498050,2330,2330,2330,2330,0
20250213,164600,261498050,2330,2330,2330,2330,0
20250213,164500,261498050,2330,2330,2330,2330,0
20250213,164400,261498050,2330,2330,2330,2330,0
20250213,164300,261498050,2330,2330,2330,2330,0
20250213,164200,261498050,2330,2330,2330,2330,0
20250213,164100,261498050,2330,2330,2330,2330,0
20250213,164000,261498050,2330,2330,2330,2330,0
20250213,163900,261498050,2330,2330,2330,2330,0
20250213,163800,261498050,2330,2330,2330,2330,0
20250213,163700,261498050,2330,2330,2330,2330,0
20250213,163600,261498050,2330,2330,2330,2330,0
20250213,163500,261498050,2330,2330,2330,2330,0
20250213,163400,261498050,2330,2330,2330,2330,0
20250213,163300,261498050,2330,2330,2330,2330,0
20250213,163200,261498050,2330,2330,2330,2330,0
20250213,163100,261498050,2330,2330,2330,2330,0
20250213,163000,261498050,2330,2330,2330,2330,943
20250213,162900,261498050,2330,2330,2330,2330,0
20250213,162800,261498050,2330,2330,2330,2330,0
20250213,162700,261498050,2330,2330,2330,2330,0
20250213,162600,261498050,2330,2330,2330,2330,0
20250213,162500,261498050,2330,2330,2330,2330,0
20250213,162400,261498050,2330,2330,2330,2330,0
20250213,162300,261498050,2330,2330,2330,2330,0
20250213,162200,261498050,2330,2330,2330,2330,0
20250213,162100,261498050,2330,2330,2330,2330,0
20250213,162000,261498050,2330,2330,2330,2330,0
20250213,161900,261498050,2330,2330,2330,2330,0
20250213,161800,261498050,2330,2330,2330,2330,0
20250213,161700,261498050,2330,2330,2330,2330,0
20250213,161600,261498050,2330,2330,2330,2330,0
20250213,161500,261498050,2330,2330,2330,2330,0
20250213,161400,261498050,2330,2330,2330,2330,0
20250213,161300,261498050,2330,2330,2330,2330,0
20250213,161200,261498050,2330,2330,2330,2330,0
20250213,161100,261498050,2330,2330,2330,2330,0
20250213,161000,261498050,2330,2330,2330,2330,0
20250213,160900,261498050,2330,2330,2330,2330,0
20250213,160800,261498050,2330,2330,2330,2330,0
20250213,160700,261498050,2330,2330,2330,2330,0
20250213,160600,261498050,2330,2330,2330,2330,0
20250213,160500,261498050,2330,2330,2330,2330,0
20250213,160400,261498050,2330,2330,2330,2330,0
20250213,160300,261498050,2330,2330,2330,2330,0
20250213,160200,261498050,2330,2330,2330,2330,0
20250213,160100,261498050,2330,2330,2330,2330,0
20250213,160000,261498050,2330,2330,2330,2330,943
20250213,155900,261498050,2330,2330,2330,2330,0
20250213,155800,261498050,2330,2330,2330,2330,0
20250213,155700,261498050,2330,2330,2330,2330,0
20250213,155600,261498050,2330,2330,2330,2330,0
20250213,155500,261498050,2330,2330,2330,2330,0
20250213,155400,261498050,2330,2330,2330,2330,0
20250213,155300,261498050,2330,2330,2330,2330,0
20250213,155200,261498050,2330,2330,2330,2330,0
20250213,155100,261498050,2330,2330,2330,2330,0
20250213,155000,261498050,2330,2330,2330,2330,0
20250213,154900,261498050,2330,2330,2330,2330,0
20250213,154800,261498050,2330,2330,2330,2330,0
20250213,154700,261498050,2330,2330,2330,2330,0
20250213,154600,261498050,2330,2330,2330,2330,0
20250213,154500,261498050,2330,2330,2330,2330,0
20250213,154400,261498050,2330,2330,2330,2330,0
20250213,154300,261498050,2330,2330,2330,2330,0
20250213,154200,261498050,2330,2330,2330,2330,0
20250213,154100,261498050,2330,2330,2330,2330,0
20250213,154000,261498050,2330,2330,2330,2330,0
20250213,153900,261498050,2330,2330,2330,2330,0
20250213,153800,261498050,2330,2330,2330,2330,0
20250213,153700,261498050,2330,2330,2330,2330,0
20250213,153600,261498050,2330,2330,2330,2330,0
20250213,153500,261498050,2330,2330,2330,2330,0
20250213,153400,261498050,2330,2330,2330,2330,0
20250213,153300,261498050,2330,2330,2330,2330,0
20250213,153200,261498050,2330,2330,2330,2330,0
20250213,153100,261498050,2330,2330,2330,2330,0
20250213,153000,261498050,2330,2330,2330,2330,1886
20250213,152900,259300860,2325,2325,2325,2325,0
20250213,152800,259300860,2325,2325,2325,2325,0
20250213,152700,259300860,2325,2325,2325,2325,0
20250213,152600,259300860,2325,2325,2325,2325,0
20250213,152500,259300860,2325,2325,2325,2325,0
20250213,152400,259300860,2325,2325,2325,2325,0
20250213,152300,259300860,2325,2325,2325,2325,0
20250213,152200,259300860,2325,2325,2325,2325,0
20250213,152100,259300860,2325,2325,2325,2325,0
20250213,152000,259300860,2325,2325,2325,2325,0
20250213,151900,259300860,2325,2325,2325,2325,364
20250213,151800,258454560,2330,2330,2330,2330,266
20250213,151700,257834780,2330,2335,2335,2330,40
20250213,151600,257741430,2335,2335,2335,2335,0
20250213,151500,257741430,2335,2335,2335,2335,10
20250213,151400,257718080,2335,2335,2335,2335,0
20250213,151300,257718080,2335,2335,2335,2335,35
20250213,151200,257636355,2340,2335,2340,2335,86
20250213,151100,257435445,2335,2335,2335,2335,700
20250213,151000,255800945,2335,2335,2335,2335,132
20250213,150900,255492725,2335,2335,2335,2335,2869
20250213,150800,248793610,2335,2335,2335,2335,0
20250213,150700,248793610,2335,2335,2335,2335,43
20250213,150600,248693205,2335,2335,2335,2335,367
20250213,150500,247836260,2340,2340,2340,2340,0
20250213,150400,247836260,2340,2340,2340,2340,0
20250213,150300,247836260,2340,2340,2340,2340,0
20250213,150200,247836260,2340,2340,2340,2340,3
20250213,150100,247829240,2340,2340,2340,2340,5
20250213,150000,247817540,2340,2330,2340,2330,1902
20250213,145900,243379805,2330,2330,2330,2330,0
20250213,145800,243379805,2330,2330,2330,2330,220
20250213,145700,242867205,2325,2325,2325,2325,0
20250213,145600,242867205,2325,2325,2325,2325,0
20250213,145500,242867205,2325,2325,2325,2325,261
20250213,145400,242260380,2325,2325,2325,2325,1
20250213,145300,242258055,2325,2325,2325,2325,0
20250213,145200,242258055,2325,2325,2325,2325,0
20250213,145100,242258055,2325,2325,2325,2325,0
20250213,145000,242258055,2325,2325,2325,2325,0
20250213,144900,242258055,2325,2325,2325,2325,50
20250213,144800,242141805,2325,2325,2325,2325,0
20250213,144700,242141805,2325,2325,2325,2325,22
20250213,144600,242090655,2325,2325,2325,2325,0
20250213,144500,242090655,2325,2325,2325,2325,0
20250213,144400,242090655,2325,2325,2325,2325,0
20250213,144300,242090655,2325,2325,2325,2325,0
20250213,144200,242090655,2325,2325,2325,2325,0
20250213,144100,242090655,2325,2325,2325,2325,0
20250213,144000,242090655,2325,2325,2325,2325,130
20250213,143900,241788405,2320,2320,2320,2320,1
20250213,143800,241786085,2325,2325,2325,2325,0
20250213,143700,241786085,2325,2325,2325,2325,0
20250213,143600,241786085,2325,2325,2325,2325,0
20250213,143500,241786085,2325,2325,2325,2325,1
20250213,143400,241783760,2320,2320,2320,2320,200
20250213,143300,241319760,2320,2320,2320,2320,0
20250213,143200,241319760,2320,2320,2320,2320,0
20250213,143100,241319760,2320,2320,2320,2320,0
20250213,143000,241319760,2320,2320,2320,2320,40
20250213,142900,241226960,2320,2325,2325,2320,601
20250213,142800,239832635,2325,2325,2325,2325,0
20250213,142700,239832635,2325,2325,2325,2325,0
20250213,142600,239832635,2325,2325,2325,2325,0
20250213,142500,239832635,2325,2325,2325,2325,0
20250213,142400,239832635,2325,2325,2325,2325,107
20250213,142300,239583860,2325,2320,2325,2320,2
20250213,142200,239579215,2320,2320,2320,2320,0
20250213,142100,239579215,2320,2320,2320,2320,0
20250213,142000,239579215,2320,2320,2320,2320,0
20250213,141900,239579215,2320,2320,2320,2320,0
20250213,141800,239579215,2320,2320,2320,2320,0
20250213,141700,239579215,2320,2320,2320,2320,120
20250213,141600,239300815,2320,2320,2320,2320,0
20250213,141500,239300815,2320,2320,2320,2320,389
20250213,141400,238398335,2325,2325,2325,2325,50
20250213,141300,238282085,2325,2325,2325,2325,161
20250213,141200,237907760,2325,2325,2325,2325,660
20250213,141100,236373260,2330,2330,2330,2330,4
20250213,141000,236363940,2330,2330,2330,2330,362
20250213,140900,235520480,2330,2330,2330,2330,0
20250213,140800,235520480,2330,2330,2330,2330,147
20250213,140700,235177970,2330,2330,2330,2330,1512
20250213,140600,231655010,2335,2335,2335,2335,0
20250213,140500,231655010,2335,2335,2335,2335,10
20250213,140400,231631660,2335,2335,2335,2335,1
20250213,140300,231629325,2335,2335,2335,2335,1331
20250213,140200,228521440,2335,2335,2335,2335,0
20250213,140100,228521440,2335,2335,2335,2335,75
20250213,140000,228346315,2335,2340,2340,2335,11
20250213,135900,228320580,2340,2340,2340,2340,494
20250213,135800,227164620,2340,2340,2340,2340,306
20250213,135700,226448580,2340,2340,2340,2340,10
20250213,135600,226425180,2340,2340,2340,2340,0
20250213,135500,226425180,2340,2340,2340,2340,0
20250213,135400,226425180,2340,2340,2340,2335,502
20250213,135300,225253000,2335,2335,2335,2335,623
20250213,135200,223798295,2335,2330,2335,2330,1443
20250213,135100,220428895,2330,2335,2335,2330,123
20250213,135000,220141765,2335,2335,2335,2335,20
20250213,134900,220095065,2335,2335,2335,2335,0
20250213,134800,220095065,2335,2330,2335,2330,174
20250213,134700,219689355,2330,2330,2330,2330,0
20250213,134600,219689355,2330,2330,2330,2330,0
20250213,134500,219689355,2330,2330,2330,2330,301
20250213,134400,218988025,2325,2325,2325,2325,0
20250213,134300,218988025,2325,2325,2325,2325,0
20250213,134200,218988025,2325,2325,2325,2325,0
20250213,134100,218988025,2325,2325,2325,2325,1
20250213,134000,218985700,2325,2325,2325,2325,0
20250213,133900,218985700,2325,2325,2325,2325,0
20250213,133800,218985700,2325,2325,2325,2325,400
20250213,133700,218055700,2330,2330,2330,2330,0
20250213,133600,218055700,2330,2330,2330,2330,5
20250213,133500,218044050,2330,2335,2335,2330,81
20250213,133400,217855315,2330,2330,2330,2330,500
20250213,133300,216690315,2335,2335,2335,2335,0
20250213,133200,216690315,2335,2335,2335,2335,0
20250213,133100,216690315,2335,2335,2335,2335,12
20250213,133000,216662295,2335,2335,2335,2335,203
20250213,132900,216188290,2335,2335,2335,2335,0
20250213,132800,216188290,2335,2335,2335,2335,467
20250213,132700,215097845,2335,2335,2335,2335,0
20250213,132600,215097845,2335,2335,2335,2335,991
20250213,132500,212783860,2330,2330,2330,2330,1095
20250213,132400,210232510,2325,2325,2325,2325,10
20250213,132300,210209260,2325,2325,2325,2325,0
20250213,132200,210209260,2325,2325,2325,2325,201
20250213,132100,209741935,2330,2330,2330,2330,0
20250213,132000,209741935,2330,2330,2330,2330,0
20250213,131900,209741935,2330,2330,2330,2330,0
20250213,131800,209741935,2330,2330,2330,2330,0
20250213,131700,209741935,2330,2330,2330,2330,0
20250213,131600,209741935,2330,2330,2330,2330,298
20250213,131500,209047595,2335,2335,2335,2335,10
20250213,131400,209024245,2335,2335,2335,2335,65
20250213,131300,208872470,2330,2330,2330,2330,223
20250213,131200,208352880,2330,2330,2330,2330,500
20250213,131100,207187880,2330,2325,2330,2325,502
20250213,131000,206018230,2330,2330,2330,2330,99
20250213,130900,205787560,2330,2330,2330,2330,0
20250213,130800,205787560,2330,2320,2330,2320,1397
20250213,130700,202536330,2320,2320,2320,2320,122
20250213,130600,202253290,2315,2325,2325,2315,193
20250213,130500,201806065,2325,2325,2325,2325,519
20250213,130400,200599390,2320,2320,2320,2320,30
20250213,130300,200529790,2320,2320,2320,2320,89
20250213,130200,200323310,2320,2320,2320,2320,0
20250213,130100,200323310,2320,2320,2320,2320,500
20250213,130000,199163310,2320,2320,2320,2320,500
20250213,125900,198003310,2320,2320,2320,2320,0
20250213,125800,198003310,2320,2320,2320,2320,500
20250213,125700,196843310,2320,2320,2320,2320,1020
20250213,125600,194476910,2320,2320,2320,2320,20
20250213,125500,194430510,2320,2320,2320,2320,20
20250213,125400,194384110,2325,2325,2325,2325,9
20250213,125300,194363185,2325,2325,2325,2325,0
20250213,125200,194363185,2325,2325,2325,2325,0
20250213,125100,194363185,2325,2325,2325,2325,250
20250213,125000,193781935,2325,2325,2325,2325,0
20250213,124900,193781935,2325,2325,2325,2325,158
20250213,124800,193414585,2330,2330,2330,2330,0
20250213,124700,193414585,2330,2330,2330,2330,0
20250213,124600,193414585,2330,2330,2330,2330,20
20250213,124500,193367985,2320,2320,2320,2320,368
20250213,124400,192514225,2320,2320,2320,2320,500
20250213,124300,191354225,2315,2315,2315,2315,0
20250213,124200,191354225,2315,2315,2315,2315,0
20250213,124100,191354225,2315,2315,2315,2315,0
20250213,124000,191354225,2315,2315,2315,2315,0
20250213,123900,191354225,2315,2315,2315,2315,0
20250213,123800,191354225,2315,2315,2315,2315,0
20250213,123700,191354225,2315,2315,2315,2315,0
20250213,123600,191354225,2315,2315,2315,2315,0
20250213,123500,191354225,2315,2315,2315,2315,20
20250213,123400,191307925,2315,2315,2315,2315,0
20250213,123300,191307925,2315,2315,2330,2315,28
20250213,123200,191242985,2320,2320,2320,2320,0
20250213,123100,191242985,2320,2320,2320,2320,0
20250213,123000,191242985,2320,2320,2320,2320,0
20250213,122900,191242985,2320,2320,2320,2320,446
20250213,122800,190208265,2320,2320,2320,2320,52
20250213,122700,190087625,2320,2320,2320,2320,1
20250213,122600,190085305,2320,2320,2320,2320,1
20250213,122500,190082985,2320,2320,2320,2320,4
20250213,122400,190073705,2310,2310,2310,2310,0
20250213,122300,190073705,2310,2310,2310,2310,0
20250213,122200,190073705,2310,2325,2325,2310,1500
20250213,122100,186599070,2325,2325,2325,2325,0
20250213,122000,186599070,2325,2325,2325,2325,20
20250213,121900,186552570,2325,2325,2325,2325,40
20250213,121800,186459570,2325,2325,2325,2325,0
20250213,121700,186459570,2325,2325,2325,2325,276
20250213,121600,185817870,2325,2325,2325,2325,10
20250213,121500,185794620,2325,2335,2335,2325,550
20250213,121400,184515770,2340,2340,2340,2340,20
20250213,121300,184468970,2340,2340,2340,2340,50
20250213,121200,184351970,2340,2340,2340,2340,1100
20250213,121100,181777970,2340,2330,2340,2330,1779
20250213,121000,177629035,2330,2320,2330,2320,1950
20250213,120900,173099275,2315,2315,2315,2315,134
20250213,120800,172789065,2315,2315,2315,2315,610
20250213,120700,171376915,2315,2315,2315,2315,38
20250213,120600,171288945,2320,2320,2320,2320,50
20250213,120500,171172945,2315,2315,2315,2315,10
20250213,120400,171149795,2315,2315,2315,2315,0
20250213,120300,171149795,2315,2315,2315,2315,0
20250213,120200,171149795,2315,2315,2320,2315,32
20250213,120100,171075710,2320,2315,2320,2315,42
20250213,120000,170978475,2315,2315,2315,2315,0
20250213,115900,170978475,2315,2320,2325,2315,1048
20250213,115800,168547330,2320,2320,2320,2320,218
20250213,115700,168041570,2320,2320,2320,2320,633
20250213,115600,166573010,2320,2320,2320,2320,1317
20250213,115500,163517570,2320,2320,2320,2320,0
20250213,115400,163517570,2320,2320,2320,2320,897
20250213,115300,161436530,2320,2320,2320,2320,103
20250213,115200,161197570,2320,2320,2320,2320,0
20250213,115100,161197570,2320,2320,2320,2320,0
20250213,115000,161197570,2320,2320,2320,2320,2889
20250213,114900,154495090,2320,2320,2320,2320,30
20250213,114800,154425490,2320,2320,2320,2320,0
20250213,114700,154425490,2320,2315,2320,2315,2424
20250213,114600,148802910,2315,2305,2315,2305,757
20250213,114500,147050465,2315,2315,2315,2315,100
20250213,114400,146818965,2305,2305,2305,2305,0
20250213,114300,146818965,2305,2305,2305,2305,0
20250213,114200,146818965,2305,2305,2305,2305,0
20250213,114100,146818965,2305,2305,2305,2305,0
20250213,114000,146818965,2305,2305,2305,2305,0
20250213,113900,146818965,2305,2305,2305,2305,0
20250213,113800,146818965,2305,2305,2305,2305,0
20250213,113700,146818965,2305,2305,2305,2305,0
20250213,113600,146818965,2305,2305,2305,2305,0
20250213,113500,146818965,2305,2305,2305,2305,0
20250213,113400,146818965,2305,2305,2305,2305,0
20250213,113300,146818965,2305,2305,2305,2305,0
20250213,113200,146818965,2305,2305,2305,2305,0
20250213,113100,146818965,2305,2305,2305,2305,1260
20250213,113000,143914665,2310,2310,2310,2310,740
20250213,112900,142205265,2305,2305,2305,2305,0
20250213,112800,142205265,2305,2305,2305,2305,66
20250213,112700,142053135,2305,2305,2305,2305,0
20250213,112600,142053135,2305,2305,2305,2305,0
20250213,112500,142053135,2305,2305,2305,2305,0
20250213,112400,142053135,2305,2305,2305,2305,200
20250213,112300,141592135,2305,2310,2310,2305,79
20250213,112200,141410035,2310,2310,2310,2310,2829
20250213,112100,134875045,2305,2305,2305,2305,0
20250213,112000,134875045,2305,2305,2305,2305,0
20250213,111900,134875045,2305,2305,2305,2305,0
20250213,111800,134875045,2305,2305,2305,2305,0
20250213,111700,134875045,2305,2305,2305,2305,0
20250213,111600,134875045,2305,2305,2305,2305,0
20250213,111500,134875045,2305,2305,2305,2305,0
20250213,111400,134875045,2305,2305,2305,2305,500
20250213,111300,133722545,2305,2305,2305,2305,1036
20250213,111200,131334565,2310,2310,2310,2310,0
20250213,111100,131334565,2310,2310,2310,2310,6
20250213,111000,131320705,2310,2310,2310,2310,100
20250213,110900,131089705,2310,2310,2310,2310,0
20250213,110800,131089705,2310,2310,2310,2310,3
20250213,110700,131082775,2305,2305,2305,2305,245
20250213,110600,130518050,2305,2305,2305,2305,0
20250213,110500,130518050,2305,2305,2305,2305,0
20250213,110400,130518050,2305,2305,2305,2305,0
20250213,110300,130518050,2305,2305,2305,2305,0
20250213,110200,130518050,2305,2305,2305,2305,0
20250213,110100,130518050,2305,2305,2305,2305,200
20250213,110000,130057050,2310,2310,2310,2310,0
20250213,105900,130057050,2310,2310,2310,2310,0
20250213,105800,130057050,2310,2310,2310,2310,0
20250213,105700,130057050,2310,2310,2310,2310,0
20250213,105600,130057050,2310,2310,2310,2310,1
20250213,105500,130054740,2310,2290,2310,2290,3
20250213,105400,130047830,2295,2305,2305,2295,6000
20250213,105300,116271815,2310,2310,2310,2310,9
20250213,105200,116251025,2310,2310,2310,2310,0
20250213,105100,116251025,2310,2310,2310,2310,803
20250213,105000,114396095,2310,2310,2310,2310,716
20250213,104900,112742135,2310,2310,2310,2310,1
20250213,104800,112739825,2310,2310,2310,2310,0
20250213,104700,112739825,2310,2310,2310,2310,0
20250213,104600,112739825,2310,2310,2310,2310,0
20250213,104500,112739825,2310,2310,2310,2310,0
20250213,104400,112739825,2310,2310,2310,2310,0
20250213,104300,112739825,2310,2310,2310,2310,1
20250213,104200,112737515,2300,2305,2305,2300,500
20250213,104100,111587190,2310,2310,2310,2310,0
20250213,104000,111587190,2310,2310,2310,2310,0
20250213,103900,111587190,2310,2310,2310,2310,0
20250213,103800,111587190,2310,2310,2310,2310,0
20250213,103700,111587190,2310,2310,2310,2310,20
20250213,103600,111540990,2310,2310,2310,2310,23
20250213,103500,111487860,2310,2310,2310,2310,2
20250213,103400,111483240,2310,2310,2310,2310,20
20250213,103300,111437040,2310,2310,2310,2310,0
20250213,103200,111437040,2310,2310,2310,2310,0
20250213,103100,111437040,2310,2310,2310,2310,0
20250213,103000,111437040,2310,2310,2310,2310,15
20250213,102900,111402390,2310,2310,2310,2310,100
20250213,102800,111171390,2310,2310,2310,2310,150
20250213,102700,110824890,2310,2310,2310,2310,1501
20250213,102600,107357580,2310,2300,2310,2300,1075
20250213,102500,104875080,2300,2300,2300,2300,0
20250213,102400,104875080,2300,2300,2300,2300,0
20250213,102300,104875080,2300,2300,2300,2300,2600
20250213,102200,98895080,2300,2300,2300,2300,0
20250213,102100,98895080,2300,2300,2300,2300,0
20250213,102000,98895080,2300,2300,2300,2300,0
20250213,101900,98895080,2300,2310,2310,2300,551
20250213,101800,97622780,2310,2310,2310,2310,30
20250213,101700,97553480,2310,2310,2310,2310,24
20250213,101600,97498040,2310,2310,2310,2310,51
20250213,101500,97380230,2310,2310,2310,2310,0
20250213,101400,97380230,2310,2310,2310,2310,0
20250213,101300,97380230,2310,2310,2310,2310,147
20250213,101200,97040660,2310,2310,2310,2310,12
20250213,101100,97012940,2305,2305,2305,2305,0
20250213,101000,97012940,2305,2305,2305,2305,0
20250213,100900,97012940,2305,2305,2305,2305,368
20250213,100800,96164700,2300,2300,2300,2300,0
20250213,100700,96164700,2300,2300,2300,2300,800
20250213,100600,94324700,2300,2300,2300,2300,459
20250213,100500,93269000,2305,2305,2305,2305,80
20250213,100400,93084600,2305,2305,2305,2305,0
20250213,100300,93084600,2305,2305,2305,2305,1
20250213,100200,93082295,2305,2305,2305,2305,0
20250213,100100,93082295,2305,2300,2305,2300,159
20250213,100000,92716340,2300,2300,2300,2300,392
20250213,095900,91814740,2300,2300,2300,2300,110
20250213,095800,91561740,2300,2300,2300,2300,253
20250213,095700,90979840,2305,2305,2305,2305,22
20250213,095600,90929130,2305,2305,2305,2305,1
20250213,095500,90926825,2310,2310,2310,2310,0
20250213,095400,90926825,2310,2310,2310,2310,15
20250213,095300,90892175,2310,2310,2310,2310,0
20250213,095200,90892175,2310,2310,2310,2310,0
20250213,095100,90892175,2310,2310,2310,2310,30
20250213,095000,90822875,2300,2300,2300,2300,0
20250213,094900,90822875,2300,2300,2300,2300,0
20250213,094800,90822875,2300,2300,2300,2300,6156
20250213,094700,76664075,2300,2300,2300,2300,267
20250213,094600,76049975,2315,2315,2315,2315,1
20250213,094500,76047660,2315,2315,2315,2315,0
20250213,094400,76047660,2315,2315,2315,2300,51
20250213,094300,75930240,2315,2315,2315,2315,3
20250213,094200,75923295,2305,2305,2305,2305,0
20250213,094100,75923295,2305,2305,2305,2305,133
20250213,094000,75616730,2305,2305,2305,2305,100
20250213,093900,75386230,2305,2305,2305,2305,0
20250213,093800,75386230,2305,2305,2305,2305,0
20250213,093700,75386230,2305,2305,2305,2305,100
20250213,093600,75155730,2305,2305,2305,2305,1500
20250213,093500,71698230,2305,2305,2305,2305,869
20250213,093400,69695185,2305,2305,2305,2305,0
20250213,093300,69695185,2305,2305,2305,2305,975
20250213,093200,67447810,2300,2300,2300,2300,10000
20250213,093100,44447810,2300,2300,2300,2300,3000
20250213,093000,37547810,2305,2300,2305,2300,5101
20250213,092900,25815005,2305,2305,2305,2305,98
20250213,092800,25589115,2300,2300,2300,2300,100
20250213,092700,25359115,2300,2305,2305,2300,1284
20250213,092600,22403415,2305,2305,2305,2305,2
20250213,092500,22398805,2305,2310,2310,2305,374
20250213,092400,21535695,2310,2300,2310,2300,1460
20250213,092300,18164795,2305,2305,2305,2305,20
20250213,092200,18118695,2310,2310,2310,2310,0
20250213,092100,18118695,2310,2310,2310,2310,2
20250213,092000,18114075,2310,2310,2310,2310,1
20250213,091900,18111765,2300,2300,2300,2300,1
20250213,091800,18109465,2310,2310,2310,2310,0
20250213,091700,18109465,2310,2310,2310,2310,33
20250213,091600,18033235,2310,2310,2310,2310,0
20250213,091500,18033235,2310,2310,2310,2310,0
20250213,091400,18033235,2310,2310,2310,2310,1
20250213,091300,18030925,2300,2315,2315,2300,3
20250213,091200,18023995,2315,2310,2315,2310,63
20250213,091100,17878155,2315,2300,2315,2300,501
20250213,091000,16725840,2315,2315,2315,2315,7
20250213,090900,16709635,2315,2315,2315,2315,10
20250213,090800,16686485,2315,2315,2315,2315,52
20250213,090700,16566105,2315,2305,2320,2300,1097
20250213,090600,14022900,2290,2295,2295,2290,659
20250213,090500,12512615,2290,2310,2310,2290,4042
20250213,090400,3225610,2310,2310,2310,2310,6
20250213,090300,3211750,2310,2310,2310,2310,92
20250213,090200,2999230,2305,2305,2305,2305,0
20250213,090100,2999230,2305,2325,2325,2305,501
20250213,090000,1834425,2325,2325,2325,2325,789
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 193000 261498050 2330 2330 2330 2330 943
3 20250213 192900 261498050 2330 2330 2330 2330 0
4 20250213 192800 261498050 2330 2330 2330 2330 0
5 20250213 192700 261498050 2330 2330 2330 2330 0
6 20250213 192600 261498050 2330 2330 2330 2330 0
7 20250213 192500 261498050 2330 2330 2330 2330 0
8 20250213 192400 261498050 2330 2330 2330 2330 0
9 20250213 192300 261498050 2330 2330 2330 2330 0
10 20250213 192200 261498050 2330 2330 2330 2330 0
11 20250213 192100 261498050 2330 2330 2330 2330 0
12 20250213 192000 261498050 2330 2330 2330 2330 0
13 20250213 191900 261498050 2330 2330 2330 2330 0
14 20250213 191800 261498050 2330 2330 2330 2330 0
15 20250213 191700 261498050 2330 2330 2330 2330 0
16 20250213 191600 261498050 2330 2330 2330 2330 0
17 20250213 191500 261498050 2330 2330 2330 2330 0
18 20250213 191400 261498050 2330 2330 2330 2330 0
19 20250213 191300 261498050 2330 2330 2330 2330 0
20 20250213 191200 261498050 2330 2330 2330 2330 0
21 20250213 191100 261498050 2330 2330 2330 2330 0
22 20250213 191000 261498050 2330 2330 2330 2330 0
23 20250213 190900 261498050 2330 2330 2330 2330 0
24 20250213 190800 261498050 2330 2330 2330 2330 0
25 20250213 190700 261498050 2330 2330 2330 2330 0
26 20250213 190600 261498050 2330 2330 2330 2330 0
27 20250213 190500 261498050 2330 2330 2330 2330 0
28 20250213 190400 261498050 2330 2330 2330 2330 0
29 20250213 190300 261498050 2330 2330 2330 2330 0
30 20250213 190200 261498050 2330 2330 2330 2330 0
31 20250213 190100 261498050 2330 2330 2330 2330 0
32 20250213 190000 261498050 2330 2330 2330 2330 943
33 20250213 185900 261498050 2330 2330 2330 2330 0
34 20250213 185800 261498050 2330 2330 2330 2330 0
35 20250213 185700 261498050 2330 2330 2330 2330 0
36 20250213 185600 261498050 2330 2330 2330 2330 0
37 20250213 185500 261498050 2330 2330 2330 2330 0
38 20250213 185400 261498050 2330 2330 2330 2330 0
39 20250213 185300 261498050 2330 2330 2330 2330 0
40 20250213 185200 261498050 2330 2330 2330 2330 0
41 20250213 185100 261498050 2330 2330 2330 2330 0
42 20250213 185000 261498050 2330 2330 2330 2330 0
43 20250213 184900 261498050 2330 2330 2330 2330 0
44 20250213 184800 261498050 2330 2330 2330 2330 0
45 20250213 184700 261498050 2330 2330 2330 2330 0
46 20250213 184600 261498050 2330 2330 2330 2330 0
47 20250213 184500 261498050 2330 2330 2330 2330 0
48 20250213 184400 261498050 2330 2330 2330 2330 0
49 20250213 184300 261498050 2330 2330 2330 2330 0
50 20250213 184200 261498050 2330 2330 2330 2330 0
51 20250213 184100 261498050 2330 2330 2330 2330 0
52 20250213 184000 261498050 2330 2330 2330 2330 0
53 20250213 183900 261498050 2330 2330 2330 2330 0
54 20250213 183800 261498050 2330 2330 2330 2330 0
55 20250213 183700 261498050 2330 2330 2330 2330 0
56 20250213 183600 261498050 2330 2330 2330 2330 0
57 20250213 183500 261498050 2330 2330 2330 2330 0
58 20250213 183400 261498050 2330 2330 2330 2330 0
59 20250213 183300 261498050 2330 2330 2330 2330 0
60 20250213 183200 261498050 2330 2330 2330 2330 0
61 20250213 183100 261498050 2330 2330 2330 2330 0
62 20250213 183000 261498050 2330 2330 2330 2330 943
63 20250213 182900 261498050 2330 2330 2330 2330 0
64 20250213 182800 261498050 2330 2330 2330 2330 0
65 20250213 182700 261498050 2330 2330 2330 2330 0
66 20250213 182600 261498050 2330 2330 2330 2330 0
67 20250213 182500 261498050 2330 2330 2330 2330 0
68 20250213 182400 261498050 2330 2330 2330 2330 0
69 20250213 182300 261498050 2330 2330 2330 2330 0
70 20250213 182200 261498050 2330 2330 2330 2330 0
71 20250213 182100 261498050 2330 2330 2330 2330 0
72 20250213 182000 261498050 2330 2330 2330 2330 0
73 20250213 181900 261498050 2330 2330 2330 2330 0
74 20250213 181800 261498050 2330 2330 2330 2330 0
75 20250213 181700 261498050 2330 2330 2330 2330 0
76 20250213 181600 261498050 2330 2330 2330 2330 0
77 20250213 181500 261498050 2330 2330 2330 2330 0
78 20250213 181400 261498050 2330 2330 2330 2330 0
79 20250213 181300 261498050 2330 2330 2330 2330 0
80 20250213 181200 261498050 2330 2330 2330 2330 0
81 20250213 181100 261498050 2330 2330 2330 2330 0
82 20250213 181000 261498050 2330 2330 2330 2330 0
83 20250213 180900 261498050 2330 2330 2330 2330 0
84 20250213 180800 261498050 2330 2330 2330 2330 0
85 20250213 180700 261498050 2330 2330 2330 2330 0
86 20250213 180600 261498050 2330 2330 2330 2330 0
87 20250213 180500 261498050 2330 2330 2330 2330 0
88 20250213 180400 261498050 2330 2330 2330 2330 0
89 20250213 180300 261498050 2330 2330 2330 2330 0
90 20250213 180200 261498050 2330 2330 2330 2330 0
91 20250213 180100 261498050 2330 2330 2330 2330 0
92 20250213 180000 261498050 2330 2330 2330 2330 943
93 20250213 175900 261498050 2330 2330 2330 2330 0
94 20250213 175800 261498050 2330 2330 2330 2330 0
95 20250213 175700 261498050 2330 2330 2330 2330 0
96 20250213 175600 261498050 2330 2330 2330 2330 0
97 20250213 175500 261498050 2330 2330 2330 2330 0
98 20250213 175400 261498050 2330 2330 2330 2330 0
99 20250213 175300 261498050 2330 2330 2330 2330 0
100 20250213 175200 261498050 2330 2330 2330 2330 0
101 20250213 175100 261498050 2330 2330 2330 2330 0
102 20250213 175000 261498050 2330 2330 2330 2330 0
103 20250213 174900 261498050 2330 2330 2330 2330 0
104 20250213 174800 261498050 2330 2330 2330 2330 0
105 20250213 174700 261498050 2330 2330 2330 2330 0
106 20250213 174600 261498050 2330 2330 2330 2330 0
107 20250213 174500 261498050 2330 2330 2330 2330 0
108 20250213 174400 261498050 2330 2330 2330 2330 0
109 20250213 174300 261498050 2330 2330 2330 2330 0
110 20250213 174200 261498050 2330 2330 2330 2330 0
111 20250213 174100 261498050 2330 2330 2330 2330 0
112 20250213 174000 261498050 2330 2330 2330 2330 0
113 20250213 173900 261498050 2330 2330 2330 2330 0
114 20250213 173800 261498050 2330 2330 2330 2330 0
115 20250213 173700 261498050 2330 2330 2330 2330 0
116 20250213 173600 261498050 2330 2330 2330 2330 0
117 20250213 173500 261498050 2330 2330 2330 2330 0
118 20250213 173400 261498050 2330 2330 2330 2330 0
119 20250213 173300 261498050 2330 2330 2330 2330 0
120 20250213 173200 261498050 2330 2330 2330 2330 0
121 20250213 173100 261498050 2330 2330 2330 2330 0
122 20250213 173000 261498050 2330 2330 2330 2330 943
123 20250213 172900 261498050 2330 2330 2330 2330 0
124 20250213 172800 261498050 2330 2330 2330 2330 0
125 20250213 172700 261498050 2330 2330 2330 2330 0
126 20250213 172600 261498050 2330 2330 2330 2330 0
127 20250213 172500 261498050 2330 2330 2330 2330 0
128 20250213 172400 261498050 2330 2330 2330 2330 0
129 20250213 172300 261498050 2330 2330 2330 2330 0
130 20250213 172200 261498050 2330 2330 2330 2330 0
131 20250213 172100 261498050 2330 2330 2330 2330 0
132 20250213 172000 261498050 2330 2330 2330 2330 0
133 20250213 171900 261498050 2330 2330 2330 2330 0
134 20250213 171800 261498050 2330 2330 2330 2330 0
135 20250213 171700 261498050 2330 2330 2330 2330 0
136 20250213 171600 261498050 2330 2330 2330 2330 0
137 20250213 171500 261498050 2330 2330 2330 2330 0
138 20250213 171400 261498050 2330 2330 2330 2330 0
139 20250213 171300 261498050 2330 2330 2330 2330 0
140 20250213 171200 261498050 2330 2330 2330 2330 0
141 20250213 171100 261498050 2330 2330 2330 2330 0
142 20250213 171000 261498050 2330 2330 2330 2330 0
143 20250213 170900 261498050 2330 2330 2330 2330 0
144 20250213 170800 261498050 2330 2330 2330 2330 0
145 20250213 170700 261498050 2330 2330 2330 2330 0
146 20250213 170600 261498050 2330 2330 2330 2330 0
147 20250213 170500 261498050 2330 2330 2330 2330 0
148 20250213 170400 261498050 2330 2330 2330 2330 0
149 20250213 170300 261498050 2330 2330 2330 2330 0
150 20250213 170200 261498050 2330 2330 2330 2330 0
151 20250213 170100 261498050 2330 2330 2330 2330 0
152 20250213 170000 261498050 2330 2330 2330 2330 943
153 20250213 165900 261498050 2330 2330 2330 2330 0
154 20250213 165800 261498050 2330 2330 2330 2330 0
155 20250213 165700 261498050 2330 2330 2330 2330 0
156 20250213 165600 261498050 2330 2330 2330 2330 0
157 20250213 165500 261498050 2330 2330 2330 2330 0
158 20250213 165400 261498050 2330 2330 2330 2330 0
159 20250213 165300 261498050 2330 2330 2330 2330 0
160 20250213 165200 261498050 2330 2330 2330 2330 0
161 20250213 165100 261498050 2330 2330 2330 2330 0
162 20250213 165000 261498050 2330 2330 2330 2330 0
163 20250213 164900 261498050 2330 2330 2330 2330 0
164 20250213 164800 261498050 2330 2330 2330 2330 0
165 20250213 164700 261498050 2330 2330 2330 2330 0
166 20250213 164600 261498050 2330 2330 2330 2330 0
167 20250213 164500 261498050 2330 2330 2330 2330 0
168 20250213 164400 261498050 2330 2330 2330 2330 0
169 20250213 164300 261498050 2330 2330 2330 2330 0
170 20250213 164200 261498050 2330 2330 2330 2330 0
171 20250213 164100 261498050 2330 2330 2330 2330 0
172 20250213 164000 261498050 2330 2330 2330 2330 0
173 20250213 163900 261498050 2330 2330 2330 2330 0
174 20250213 163800 261498050 2330 2330 2330 2330 0
175 20250213 163700 261498050 2330 2330 2330 2330 0
176 20250213 163600 261498050 2330 2330 2330 2330 0
177 20250213 163500 261498050 2330 2330 2330 2330 0
178 20250213 163400 261498050 2330 2330 2330 2330 0
179 20250213 163300 261498050 2330 2330 2330 2330 0
180 20250213 163200 261498050 2330 2330 2330 2330 0
181 20250213 163100 261498050 2330 2330 2330 2330 0
182 20250213 163000 261498050 2330 2330 2330 2330 943
183 20250213 162900 261498050 2330 2330 2330 2330 0
184 20250213 162800 261498050 2330 2330 2330 2330 0
185 20250213 162700 261498050 2330 2330 2330 2330 0
186 20250213 162600 261498050 2330 2330 2330 2330 0
187 20250213 162500 261498050 2330 2330 2330 2330 0
188 20250213 162400 261498050 2330 2330 2330 2330 0
189 20250213 162300 261498050 2330 2330 2330 2330 0
190 20250213 162200 261498050 2330 2330 2330 2330 0
191 20250213 162100 261498050 2330 2330 2330 2330 0
192 20250213 162000 261498050 2330 2330 2330 2330 0
193 20250213 161900 261498050 2330 2330 2330 2330 0
194 20250213 161800 261498050 2330 2330 2330 2330 0
195 20250213 161700 261498050 2330 2330 2330 2330 0
196 20250213 161600 261498050 2330 2330 2330 2330 0
197 20250213 161500 261498050 2330 2330 2330 2330 0
198 20250213 161400 261498050 2330 2330 2330 2330 0
199 20250213 161300 261498050 2330 2330 2330 2330 0
200 20250213 161200 261498050 2330 2330 2330 2330 0
201 20250213 161100 261498050 2330 2330 2330 2330 0
202 20250213 161000 261498050 2330 2330 2330 2330 0
203 20250213 160900 261498050 2330 2330 2330 2330 0
204 20250213 160800 261498050 2330 2330 2330 2330 0
205 20250213 160700 261498050 2330 2330 2330 2330 0
206 20250213 160600 261498050 2330 2330 2330 2330 0
207 20250213 160500 261498050 2330 2330 2330 2330 0
208 20250213 160400 261498050 2330 2330 2330 2330 0
209 20250213 160300 261498050 2330 2330 2330 2330 0
210 20250213 160200 261498050 2330 2330 2330 2330 0
211 20250213 160100 261498050 2330 2330 2330 2330 0
212 20250213 160000 261498050 2330 2330 2330 2330 943
213 20250213 155900 261498050 2330 2330 2330 2330 0
214 20250213 155800 261498050 2330 2330 2330 2330 0
215 20250213 155700 261498050 2330 2330 2330 2330 0
216 20250213 155600 261498050 2330 2330 2330 2330 0
217 20250213 155500 261498050 2330 2330 2330 2330 0
218 20250213 155400 261498050 2330 2330 2330 2330 0
219 20250213 155300 261498050 2330 2330 2330 2330 0
220 20250213 155200 261498050 2330 2330 2330 2330 0
221 20250213 155100 261498050 2330 2330 2330 2330 0
222 20250213 155000 261498050 2330 2330 2330 2330 0
223 20250213 154900 261498050 2330 2330 2330 2330 0
224 20250213 154800 261498050 2330 2330 2330 2330 0
225 20250213 154700 261498050 2330 2330 2330 2330 0
226 20250213 154600 261498050 2330 2330 2330 2330 0
227 20250213 154500 261498050 2330 2330 2330 2330 0
228 20250213 154400 261498050 2330 2330 2330 2330 0
229 20250213 154300 261498050 2330 2330 2330 2330 0
230 20250213 154200 261498050 2330 2330 2330 2330 0
231 20250213 154100 261498050 2330 2330 2330 2330 0
232 20250213 154000 261498050 2330 2330 2330 2330 0
233 20250213 153900 261498050 2330 2330 2330 2330 0
234 20250213 153800 261498050 2330 2330 2330 2330 0
235 20250213 153700 261498050 2330 2330 2330 2330 0
236 20250213 153600 261498050 2330 2330 2330 2330 0
237 20250213 153500 261498050 2330 2330 2330 2330 0
238 20250213 153400 261498050 2330 2330 2330 2330 0
239 20250213 153300 261498050 2330 2330 2330 2330 0
240 20250213 153200 261498050 2330 2330 2330 2330 0
241 20250213 153100 261498050 2330 2330 2330 2330 0
242 20250213 153000 261498050 2330 2330 2330 2330 1886
243 20250213 152900 259300860 2325 2325 2325 2325 0
244 20250213 152800 259300860 2325 2325 2325 2325 0
245 20250213 152700 259300860 2325 2325 2325 2325 0
246 20250213 152600 259300860 2325 2325 2325 2325 0
247 20250213 152500 259300860 2325 2325 2325 2325 0
248 20250213 152400 259300860 2325 2325 2325 2325 0
249 20250213 152300 259300860 2325 2325 2325 2325 0
250 20250213 152200 259300860 2325 2325 2325 2325 0
251 20250213 152100 259300860 2325 2325 2325 2325 0
252 20250213 152000 259300860 2325 2325 2325 2325 0
253 20250213 151900 259300860 2325 2325 2325 2325 364
254 20250213 151800 258454560 2330 2330 2330 2330 266
255 20250213 151700 257834780 2330 2335 2335 2330 40
256 20250213 151600 257741430 2335 2335 2335 2335 0
257 20250213 151500 257741430 2335 2335 2335 2335 10
258 20250213 151400 257718080 2335 2335 2335 2335 0
259 20250213 151300 257718080 2335 2335 2335 2335 35
260 20250213 151200 257636355 2340 2335 2340 2335 86
261 20250213 151100 257435445 2335 2335 2335 2335 700
262 20250213 151000 255800945 2335 2335 2335 2335 132
263 20250213 150900 255492725 2335 2335 2335 2335 2869
264 20250213 150800 248793610 2335 2335 2335 2335 0
265 20250213 150700 248793610 2335 2335 2335 2335 43
266 20250213 150600 248693205 2335 2335 2335 2335 367
267 20250213 150500 247836260 2340 2340 2340 2340 0
268 20250213 150400 247836260 2340 2340 2340 2340 0
269 20250213 150300 247836260 2340 2340 2340 2340 0
270 20250213 150200 247836260 2340 2340 2340 2340 3
271 20250213 150100 247829240 2340 2340 2340 2340 5
272 20250213 150000 247817540 2340 2330 2340 2330 1902
273 20250213 145900 243379805 2330 2330 2330 2330 0
274 20250213 145800 243379805 2330 2330 2330 2330 220
275 20250213 145700 242867205 2325 2325 2325 2325 0
276 20250213 145600 242867205 2325 2325 2325 2325 0
277 20250213 145500 242867205 2325 2325 2325 2325 261
278 20250213 145400 242260380 2325 2325 2325 2325 1
279 20250213 145300 242258055 2325 2325 2325 2325 0
280 20250213 145200 242258055 2325 2325 2325 2325 0
281 20250213 145100 242258055 2325 2325 2325 2325 0
282 20250213 145000 242258055 2325 2325 2325 2325 0
283 20250213 144900 242258055 2325 2325 2325 2325 50
284 20250213 144800 242141805 2325 2325 2325 2325 0
285 20250213 144700 242141805 2325 2325 2325 2325 22
286 20250213 144600 242090655 2325 2325 2325 2325 0
287 20250213 144500 242090655 2325 2325 2325 2325 0
288 20250213 144400 242090655 2325 2325 2325 2325 0
289 20250213 144300 242090655 2325 2325 2325 2325 0
290 20250213 144200 242090655 2325 2325 2325 2325 0
291 20250213 144100 242090655 2325 2325 2325 2325 0
292 20250213 144000 242090655 2325 2325 2325 2325 130
293 20250213 143900 241788405 2320 2320 2320 2320 1
294 20250213 143800 241786085 2325 2325 2325 2325 0
295 20250213 143700 241786085 2325 2325 2325 2325 0
296 20250213 143600 241786085 2325 2325 2325 2325 0
297 20250213 143500 241786085 2325 2325 2325 2325 1
298 20250213 143400 241783760 2320 2320 2320 2320 200
299 20250213 143300 241319760 2320 2320 2320 2320 0
300 20250213 143200 241319760 2320 2320 2320 2320 0
301 20250213 143100 241319760 2320 2320 2320 2320 0
302 20250213 143000 241319760 2320 2320 2320 2320 40
303 20250213 142900 241226960 2320 2325 2325 2320 601
304 20250213 142800 239832635 2325 2325 2325 2325 0
305 20250213 142700 239832635 2325 2325 2325 2325 0
306 20250213 142600 239832635 2325 2325 2325 2325 0
307 20250213 142500 239832635 2325 2325 2325 2325 0
308 20250213 142400 239832635 2325 2325 2325 2325 107
309 20250213 142300 239583860 2325 2320 2325 2320 2
310 20250213 142200 239579215 2320 2320 2320 2320 0
311 20250213 142100 239579215 2320 2320 2320 2320 0
312 20250213 142000 239579215 2320 2320 2320 2320 0
313 20250213 141900 239579215 2320 2320 2320 2320 0
314 20250213 141800 239579215 2320 2320 2320 2320 0
315 20250213 141700 239579215 2320 2320 2320 2320 120
316 20250213 141600 239300815 2320 2320 2320 2320 0
317 20250213 141500 239300815 2320 2320 2320 2320 389
318 20250213 141400 238398335 2325 2325 2325 2325 50
319 20250213 141300 238282085 2325 2325 2325 2325 161
320 20250213 141200 237907760 2325 2325 2325 2325 660
321 20250213 141100 236373260 2330 2330 2330 2330 4
322 20250213 141000 236363940 2330 2330 2330 2330 362
323 20250213 140900 235520480 2330 2330 2330 2330 0
324 20250213 140800 235520480 2330 2330 2330 2330 147
325 20250213 140700 235177970 2330 2330 2330 2330 1512
326 20250213 140600 231655010 2335 2335 2335 2335 0
327 20250213 140500 231655010 2335 2335 2335 2335 10
328 20250213 140400 231631660 2335 2335 2335 2335 1
329 20250213 140300 231629325 2335 2335 2335 2335 1331
330 20250213 140200 228521440 2335 2335 2335 2335 0
331 20250213 140100 228521440 2335 2335 2335 2335 75
332 20250213 140000 228346315 2335 2340 2340 2335 11
333 20250213 135900 228320580 2340 2340 2340 2340 494
334 20250213 135800 227164620 2340 2340 2340 2340 306
335 20250213 135700 226448580 2340 2340 2340 2340 10
336 20250213 135600 226425180 2340 2340 2340 2340 0
337 20250213 135500 226425180 2340 2340 2340 2340 0
338 20250213 135400 226425180 2340 2340 2340 2335 502
339 20250213 135300 225253000 2335 2335 2335 2335 623
340 20250213 135200 223798295 2335 2330 2335 2330 1443
341 20250213 135100 220428895 2330 2335 2335 2330 123
342 20250213 135000 220141765 2335 2335 2335 2335 20
343 20250213 134900 220095065 2335 2335 2335 2335 0
344 20250213 134800 220095065 2335 2330 2335 2330 174
345 20250213 134700 219689355 2330 2330 2330 2330 0
346 20250213 134600 219689355 2330 2330 2330 2330 0
347 20250213 134500 219689355 2330 2330 2330 2330 301
348 20250213 134400 218988025 2325 2325 2325 2325 0
349 20250213 134300 218988025 2325 2325 2325 2325 0
350 20250213 134200 218988025 2325 2325 2325 2325 0
351 20250213 134100 218988025 2325 2325 2325 2325 1
352 20250213 134000 218985700 2325 2325 2325 2325 0
353 20250213 133900 218985700 2325 2325 2325 2325 0
354 20250213 133800 218985700 2325 2325 2325 2325 400
355 20250213 133700 218055700 2330 2330 2330 2330 0
356 20250213 133600 218055700 2330 2330 2330 2330 5
357 20250213 133500 218044050 2330 2335 2335 2330 81
358 20250213 133400 217855315 2330 2330 2330 2330 500
359 20250213 133300 216690315 2335 2335 2335 2335 0
360 20250213 133200 216690315 2335 2335 2335 2335 0
361 20250213 133100 216690315 2335 2335 2335 2335 12
362 20250213 133000 216662295 2335 2335 2335 2335 203
363 20250213 132900 216188290 2335 2335 2335 2335 0
364 20250213 132800 216188290 2335 2335 2335 2335 467
365 20250213 132700 215097845 2335 2335 2335 2335 0
366 20250213 132600 215097845 2335 2335 2335 2335 991
367 20250213 132500 212783860 2330 2330 2330 2330 1095
368 20250213 132400 210232510 2325 2325 2325 2325 10
369 20250213 132300 210209260 2325 2325 2325 2325 0
370 20250213 132200 210209260 2325 2325 2325 2325 201
371 20250213 132100 209741935 2330 2330 2330 2330 0
372 20250213 132000 209741935 2330 2330 2330 2330 0
373 20250213 131900 209741935 2330 2330 2330 2330 0
374 20250213 131800 209741935 2330 2330 2330 2330 0
375 20250213 131700 209741935 2330 2330 2330 2330 0
376 20250213 131600 209741935 2330 2330 2330 2330 298
377 20250213 131500 209047595 2335 2335 2335 2335 10
378 20250213 131400 209024245 2335 2335 2335 2335 65
379 20250213 131300 208872470 2330 2330 2330 2330 223
380 20250213 131200 208352880 2330 2330 2330 2330 500
381 20250213 131100 207187880 2330 2325 2330 2325 502
382 20250213 131000 206018230 2330 2330 2330 2330 99
383 20250213 130900 205787560 2330 2330 2330 2330 0
384 20250213 130800 205787560 2330 2320 2330 2320 1397
385 20250213 130700 202536330 2320 2320 2320 2320 122
386 20250213 130600 202253290 2315 2325 2325 2315 193
387 20250213 130500 201806065 2325 2325 2325 2325 519
388 20250213 130400 200599390 2320 2320 2320 2320 30
389 20250213 130300 200529790 2320 2320 2320 2320 89
390 20250213 130200 200323310 2320 2320 2320 2320 0
391 20250213 130100 200323310 2320 2320 2320 2320 500
392 20250213 130000 199163310 2320 2320 2320 2320 500
393 20250213 125900 198003310 2320 2320 2320 2320 0
394 20250213 125800 198003310 2320 2320 2320 2320 500
395 20250213 125700 196843310 2320 2320 2320 2320 1020
396 20250213 125600 194476910 2320 2320 2320 2320 20
397 20250213 125500 194430510 2320 2320 2320 2320 20
398 20250213 125400 194384110 2325 2325 2325 2325 9
399 20250213 125300 194363185 2325 2325 2325 2325 0
400 20250213 125200 194363185 2325 2325 2325 2325 0
401 20250213 125100 194363185 2325 2325 2325 2325 250
402 20250213 125000 193781935 2325 2325 2325 2325 0
403 20250213 124900 193781935 2325 2325 2325 2325 158
404 20250213 124800 193414585 2330 2330 2330 2330 0
405 20250213 124700 193414585 2330 2330 2330 2330 0
406 20250213 124600 193414585 2330 2330 2330 2330 20
407 20250213 124500 193367985 2320 2320 2320 2320 368
408 20250213 124400 192514225 2320 2320 2320 2320 500
409 20250213 124300 191354225 2315 2315 2315 2315 0
410 20250213 124200 191354225 2315 2315 2315 2315 0
411 20250213 124100 191354225 2315 2315 2315 2315 0
412 20250213 124000 191354225 2315 2315 2315 2315 0
413 20250213 123900 191354225 2315 2315 2315 2315 0
414 20250213 123800 191354225 2315 2315 2315 2315 0
415 20250213 123700 191354225 2315 2315 2315 2315 0
416 20250213 123600 191354225 2315 2315 2315 2315 0
417 20250213 123500 191354225 2315 2315 2315 2315 20
418 20250213 123400 191307925 2315 2315 2315 2315 0
419 20250213 123300 191307925 2315 2315 2330 2315 28
420 20250213 123200 191242985 2320 2320 2320 2320 0
421 20250213 123100 191242985 2320 2320 2320 2320 0
422 20250213 123000 191242985 2320 2320 2320 2320 0
423 20250213 122900 191242985 2320 2320 2320 2320 446
424 20250213 122800 190208265 2320 2320 2320 2320 52
425 20250213 122700 190087625 2320 2320 2320 2320 1
426 20250213 122600 190085305 2320 2320 2320 2320 1
427 20250213 122500 190082985 2320 2320 2320 2320 4
428 20250213 122400 190073705 2310 2310 2310 2310 0
429 20250213 122300 190073705 2310 2310 2310 2310 0
430 20250213 122200 190073705 2310 2325 2325 2310 1500
431 20250213 122100 186599070 2325 2325 2325 2325 0
432 20250213 122000 186599070 2325 2325 2325 2325 20
433 20250213 121900 186552570 2325 2325 2325 2325 40
434 20250213 121800 186459570 2325 2325 2325 2325 0
435 20250213 121700 186459570 2325 2325 2325 2325 276
436 20250213 121600 185817870 2325 2325 2325 2325 10
437 20250213 121500 185794620 2325 2335 2335 2325 550
438 20250213 121400 184515770 2340 2340 2340 2340 20
439 20250213 121300 184468970 2340 2340 2340 2340 50
440 20250213 121200 184351970 2340 2340 2340 2340 1100
441 20250213 121100 181777970 2340 2330 2340 2330 1779
442 20250213 121000 177629035 2330 2320 2330 2320 1950
443 20250213 120900 173099275 2315 2315 2315 2315 134
444 20250213 120800 172789065 2315 2315 2315 2315 610
445 20250213 120700 171376915 2315 2315 2315 2315 38
446 20250213 120600 171288945 2320 2320 2320 2320 50
447 20250213 120500 171172945 2315 2315 2315 2315 10
448 20250213 120400 171149795 2315 2315 2315 2315 0
449 20250213 120300 171149795 2315 2315 2315 2315 0
450 20250213 120200 171149795 2315 2315 2320 2315 32
451 20250213 120100 171075710 2320 2315 2320 2315 42
452 20250213 120000 170978475 2315 2315 2315 2315 0
453 20250213 115900 170978475 2315 2320 2325 2315 1048
454 20250213 115800 168547330 2320 2320 2320 2320 218
455 20250213 115700 168041570 2320 2320 2320 2320 633
456 20250213 115600 166573010 2320 2320 2320 2320 1317
457 20250213 115500 163517570 2320 2320 2320 2320 0
458 20250213 115400 163517570 2320 2320 2320 2320 897
459 20250213 115300 161436530 2320 2320 2320 2320 103
460 20250213 115200 161197570 2320 2320 2320 2320 0
461 20250213 115100 161197570 2320 2320 2320 2320 0
462 20250213 115000 161197570 2320 2320 2320 2320 2889
463 20250213 114900 154495090 2320 2320 2320 2320 30
464 20250213 114800 154425490 2320 2320 2320 2320 0
465 20250213 114700 154425490 2320 2315 2320 2315 2424
466 20250213 114600 148802910 2315 2305 2315 2305 757
467 20250213 114500 147050465 2315 2315 2315 2315 100
468 20250213 114400 146818965 2305 2305 2305 2305 0
469 20250213 114300 146818965 2305 2305 2305 2305 0
470 20250213 114200 146818965 2305 2305 2305 2305 0
471 20250213 114100 146818965 2305 2305 2305 2305 0
472 20250213 114000 146818965 2305 2305 2305 2305 0
473 20250213 113900 146818965 2305 2305 2305 2305 0
474 20250213 113800 146818965 2305 2305 2305 2305 0
475 20250213 113700 146818965 2305 2305 2305 2305 0
476 20250213 113600 146818965 2305 2305 2305 2305 0
477 20250213 113500 146818965 2305 2305 2305 2305 0
478 20250213 113400 146818965 2305 2305 2305 2305 0
479 20250213 113300 146818965 2305 2305 2305 2305 0
480 20250213 113200 146818965 2305 2305 2305 2305 0
481 20250213 113100 146818965 2305 2305 2305 2305 1260
482 20250213 113000 143914665 2310 2310 2310 2310 740
483 20250213 112900 142205265 2305 2305 2305 2305 0
484 20250213 112800 142205265 2305 2305 2305 2305 66
485 20250213 112700 142053135 2305 2305 2305 2305 0
486 20250213 112600 142053135 2305 2305 2305 2305 0
487 20250213 112500 142053135 2305 2305 2305 2305 0
488 20250213 112400 142053135 2305 2305 2305 2305 200
489 20250213 112300 141592135 2305 2310 2310 2305 79
490 20250213 112200 141410035 2310 2310 2310 2310 2829
491 20250213 112100 134875045 2305 2305 2305 2305 0
492 20250213 112000 134875045 2305 2305 2305 2305 0
493 20250213 111900 134875045 2305 2305 2305 2305 0
494 20250213 111800 134875045 2305 2305 2305 2305 0
495 20250213 111700 134875045 2305 2305 2305 2305 0
496 20250213 111600 134875045 2305 2305 2305 2305 0
497 20250213 111500 134875045 2305 2305 2305 2305 0
498 20250213 111400 134875045 2305 2305 2305 2305 500
499 20250213 111300 133722545 2305 2305 2305 2305 1036
500 20250213 111200 131334565 2310 2310 2310 2310 0
501 20250213 111100 131334565 2310 2310 2310 2310 6
502 20250213 111000 131320705 2310 2310 2310 2310 100
503 20250213 110900 131089705 2310 2310 2310 2310 0
504 20250213 110800 131089705 2310 2310 2310 2310 3
505 20250213 110700 131082775 2305 2305 2305 2305 245
506 20250213 110600 130518050 2305 2305 2305 2305 0
507 20250213 110500 130518050 2305 2305 2305 2305 0
508 20250213 110400 130518050 2305 2305 2305 2305 0
509 20250213 110300 130518050 2305 2305 2305 2305 0
510 20250213 110200 130518050 2305 2305 2305 2305 0
511 20250213 110100 130518050 2305 2305 2305 2305 200
512 20250213 110000 130057050 2310 2310 2310 2310 0
513 20250213 105900 130057050 2310 2310 2310 2310 0
514 20250213 105800 130057050 2310 2310 2310 2310 0
515 20250213 105700 130057050 2310 2310 2310 2310 0
516 20250213 105600 130057050 2310 2310 2310 2310 1
517 20250213 105500 130054740 2310 2290 2310 2290 3
518 20250213 105400 130047830 2295 2305 2305 2295 6000
519 20250213 105300 116271815 2310 2310 2310 2310 9
520 20250213 105200 116251025 2310 2310 2310 2310 0
521 20250213 105100 116251025 2310 2310 2310 2310 803
522 20250213 105000 114396095 2310 2310 2310 2310 716
523 20250213 104900 112742135 2310 2310 2310 2310 1
524 20250213 104800 112739825 2310 2310 2310 2310 0
525 20250213 104700 112739825 2310 2310 2310 2310 0
526 20250213 104600 112739825 2310 2310 2310 2310 0
527 20250213 104500 112739825 2310 2310 2310 2310 0
528 20250213 104400 112739825 2310 2310 2310 2310 0
529 20250213 104300 112739825 2310 2310 2310 2310 1
530 20250213 104200 112737515 2300 2305 2305 2300 500
531 20250213 104100 111587190 2310 2310 2310 2310 0
532 20250213 104000 111587190 2310 2310 2310 2310 0
533 20250213 103900 111587190 2310 2310 2310 2310 0
534 20250213 103800 111587190 2310 2310 2310 2310 0
535 20250213 103700 111587190 2310 2310 2310 2310 20
536 20250213 103600 111540990 2310 2310 2310 2310 23
537 20250213 103500 111487860 2310 2310 2310 2310 2
538 20250213 103400 111483240 2310 2310 2310 2310 20
539 20250213 103300 111437040 2310 2310 2310 2310 0
540 20250213 103200 111437040 2310 2310 2310 2310 0
541 20250213 103100 111437040 2310 2310 2310 2310 0
542 20250213 103000 111437040 2310 2310 2310 2310 15
543 20250213 102900 111402390 2310 2310 2310 2310 100
544 20250213 102800 111171390 2310 2310 2310 2310 150
545 20250213 102700 110824890 2310 2310 2310 2310 1501
546 20250213 102600 107357580 2310 2300 2310 2300 1075
547 20250213 102500 104875080 2300 2300 2300 2300 0
548 20250213 102400 104875080 2300 2300 2300 2300 0
549 20250213 102300 104875080 2300 2300 2300 2300 2600
550 20250213 102200 98895080 2300 2300 2300 2300 0
551 20250213 102100 98895080 2300 2300 2300 2300 0
552 20250213 102000 98895080 2300 2300 2300 2300 0
553 20250213 101900 98895080 2300 2310 2310 2300 551
554 20250213 101800 97622780 2310 2310 2310 2310 30
555 20250213 101700 97553480 2310 2310 2310 2310 24
556 20250213 101600 97498040 2310 2310 2310 2310 51
557 20250213 101500 97380230 2310 2310 2310 2310 0
558 20250213 101400 97380230 2310 2310 2310 2310 0
559 20250213 101300 97380230 2310 2310 2310 2310 147
560 20250213 101200 97040660 2310 2310 2310 2310 12
561 20250213 101100 97012940 2305 2305 2305 2305 0
562 20250213 101000 97012940 2305 2305 2305 2305 0
563 20250213 100900 97012940 2305 2305 2305 2305 368
564 20250213 100800 96164700 2300 2300 2300 2300 0
565 20250213 100700 96164700 2300 2300 2300 2300 800
566 20250213 100600 94324700 2300 2300 2300 2300 459
567 20250213 100500 93269000 2305 2305 2305 2305 80
568 20250213 100400 93084600 2305 2305 2305 2305 0
569 20250213 100300 93084600 2305 2305 2305 2305 1
570 20250213 100200 93082295 2305 2305 2305 2305 0
571 20250213 100100 93082295 2305 2300 2305 2300 159
572 20250213 100000 92716340 2300 2300 2300 2300 392
573 20250213 095900 91814740 2300 2300 2300 2300 110
574 20250213 095800 91561740 2300 2300 2300 2300 253
575 20250213 095700 90979840 2305 2305 2305 2305 22
576 20250213 095600 90929130 2305 2305 2305 2305 1
577 20250213 095500 90926825 2310 2310 2310 2310 0
578 20250213 095400 90926825 2310 2310 2310 2310 15
579 20250213 095300 90892175 2310 2310 2310 2310 0
580 20250213 095200 90892175 2310 2310 2310 2310 0
581 20250213 095100 90892175 2310 2310 2310 2310 30
582 20250213 095000 90822875 2300 2300 2300 2300 0
583 20250213 094900 90822875 2300 2300 2300 2300 0
584 20250213 094800 90822875 2300 2300 2300 2300 6156
585 20250213 094700 76664075 2300 2300 2300 2300 267
586 20250213 094600 76049975 2315 2315 2315 2315 1
587 20250213 094500 76047660 2315 2315 2315 2315 0
588 20250213 094400 76047660 2315 2315 2315 2300 51
589 20250213 094300 75930240 2315 2315 2315 2315 3
590 20250213 094200 75923295 2305 2305 2305 2305 0
591 20250213 094100 75923295 2305 2305 2305 2305 133
592 20250213 094000 75616730 2305 2305 2305 2305 100
593 20250213 093900 75386230 2305 2305 2305 2305 0
594 20250213 093800 75386230 2305 2305 2305 2305 0
595 20250213 093700 75386230 2305 2305 2305 2305 100
596 20250213 093600 75155730 2305 2305 2305 2305 1500
597 20250213 093500 71698230 2305 2305 2305 2305 869
598 20250213 093400 69695185 2305 2305 2305 2305 0
599 20250213 093300 69695185 2305 2305 2305 2305 975
600 20250213 093200 67447810 2300 2300 2300 2300 10000
601 20250213 093100 44447810 2300 2300 2300 2300 3000
602 20250213 093000 37547810 2305 2300 2305 2300 5101
603 20250213 092900 25815005 2305 2305 2305 2305 98
604 20250213 092800 25589115 2300 2300 2300 2300 100
605 20250213 092700 25359115 2300 2305 2305 2300 1284
606 20250213 092600 22403415 2305 2305 2305 2305 2
607 20250213 092500 22398805 2305 2310 2310 2305 374
608 20250213 092400 21535695 2310 2300 2310 2300 1460
609 20250213 092300 18164795 2305 2305 2305 2305 20
610 20250213 092200 18118695 2310 2310 2310 2310 0
611 20250213 092100 18118695 2310 2310 2310 2310 2
612 20250213 092000 18114075 2310 2310 2310 2310 1
613 20250213 091900 18111765 2300 2300 2300 2300 1
614 20250213 091800 18109465 2310 2310 2310 2310 0
615 20250213 091700 18109465 2310 2310 2310 2310 33
616 20250213 091600 18033235 2310 2310 2310 2310 0
617 20250213 091500 18033235 2310 2310 2310 2310 0
618 20250213 091400 18033235 2310 2310 2310 2310 1
619 20250213 091300 18030925 2300 2315 2315 2300 3
620 20250213 091200 18023995 2315 2310 2315 2310 63
621 20250213 091100 17878155 2315 2300 2315 2300 501
622 20250213 091000 16725840 2315 2315 2315 2315 7
623 20250213 090900 16709635 2315 2315 2315 2315 10
624 20250213 090800 16686485 2315 2315 2315 2315 52
625 20250213 090700 16566105 2315 2305 2320 2300 1097
626 20250213 090600 14022900 2290 2295 2295 2290 659
627 20250213 090500 12512615 2290 2310 2310 2290 4042
628 20250213 090400 3225610 2310 2310 2310 2310 6
629 20250213 090300 3211750 2310 2310 2310 2310 92
630 20250213 090200 2999230 2305 2305 2305 2305 0
631 20250213 090100 2999230 2305 2325 2325 2305 501
632 20250213 090000 1834425 2325 2325 2325 2325 789