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

634
048870/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,193200,994155760,2960,2960,2960,2960,5853
20250213,193100,994155760,2960,2960,2960,2960,0
20250213,193000,994155760,2960,2960,2960,2960,0
20250213,192900,994155760,2960,2960,2960,2960,0
20250213,192800,994155760,2960,2960,2960,2960,0
20250213,192700,994155760,2960,2960,2960,2960,0
20250213,192600,994155760,2960,2960,2960,2960,0
20250213,192500,994155760,2960,2960,2960,2960,0
20250213,192400,994155760,2960,2960,2960,2960,0
20250213,192300,994155760,2960,2960,2960,2960,0
20250213,192200,994155760,2960,2960,2960,2960,0
20250213,192100,994155760,2960,2960,2960,2960,0
20250213,192000,994155760,2960,2960,2960,2960,0
20250213,191900,994155760,2960,2960,2960,2960,0
20250213,191800,994155760,2960,2960,2960,2960,0
20250213,191700,994155760,2960,2960,2960,2960,0
20250213,191600,994155760,2960,2960,2960,2960,0
20250213,191500,994155760,2960,2960,2960,2960,0
20250213,191400,994155760,2960,2960,2960,2960,0
20250213,191300,994155760,2960,2960,2960,2960,0
20250213,191200,994155760,2960,2960,2960,2960,0
20250213,191100,994155760,2960,2960,2960,2960,0
20250213,191000,994155760,2960,2960,2960,2960,0
20250213,190900,994155760,2960,2960,2960,2960,0
20250213,190800,994155760,2960,2960,2960,2960,0
20250213,190700,994155760,2960,2960,2960,2960,0
20250213,190600,994155760,2960,2960,2960,2960,0
20250213,190500,994155760,2960,2960,2960,2960,0
20250213,190400,994155760,2960,2960,2960,2960,0
20250213,190300,994155760,2960,2960,2960,2960,0
20250213,190200,994155760,2960,2960,2960,2960,5853
20250213,190100,994155760,2960,2960,2960,2960,0
20250213,190000,994155760,2960,2960,2960,2960,0
20250213,185900,994155760,2960,2960,2960,2960,0
20250213,185800,994155760,2960,2960,2960,2960,0
20250213,185700,994155760,2960,2960,2960,2960,0
20250213,185600,994155760,2960,2960,2960,2960,0
20250213,185500,994155760,2960,2960,2960,2960,0
20250213,185400,994155760,2960,2960,2960,2960,0
20250213,185300,994155760,2960,2960,2960,2960,0
20250213,185200,994155760,2960,2960,2960,2960,0
20250213,185100,994155760,2960,2960,2960,2960,0
20250213,185000,994155760,2960,2960,2960,2960,0
20250213,184900,994155760,2960,2960,2960,2960,0
20250213,184800,994155760,2960,2960,2960,2960,0
20250213,184700,994155760,2960,2960,2960,2960,0
20250213,184600,994155760,2960,2960,2960,2960,0
20250213,184500,994155760,2960,2960,2960,2960,0
20250213,184400,994155760,2960,2960,2960,2960,0
20250213,184300,994155760,2960,2960,2960,2960,0
20250213,184200,994155760,2960,2960,2960,2960,0
20250213,184100,994155760,2960,2960,2960,2960,0
20250213,184000,994155760,2960,2960,2960,2960,0
20250213,183900,994155760,2960,2960,2960,2960,0
20250213,183800,994155760,2960,2960,2960,2960,0
20250213,183700,994155760,2960,2960,2960,2960,0
20250213,183600,994155760,2960,2960,2960,2960,0
20250213,183500,994155760,2960,2960,2960,2960,0
20250213,183400,994155760,2960,2960,2960,2960,0
20250213,183300,994155760,2960,2960,2960,2960,0
20250213,183200,994155760,2960,2960,2960,2960,5853
20250213,183100,994155760,2960,2960,2960,2960,0
20250213,183000,994155760,2960,2960,2960,2960,0
20250213,182900,994155760,2960,2960,2960,2960,0
20250213,182800,994155760,2960,2960,2960,2960,0
20250213,182700,994155760,2960,2960,2960,2960,0
20250213,182600,994155760,2960,2960,2960,2960,0
20250213,182500,994155760,2960,2960,2960,2960,0
20250213,182400,994155760,2960,2960,2960,2960,0
20250213,182300,994155760,2960,2960,2960,2960,0
20250213,182200,994155760,2960,2960,2960,2960,0
20250213,182100,994155760,2960,2960,2960,2960,0
20250213,182000,994155760,2960,2960,2960,2960,0
20250213,181900,994155760,2960,2960,2960,2960,0
20250213,181800,994155760,2960,2960,2960,2960,0
20250213,181700,994155760,2960,2960,2960,2960,0
20250213,181600,994155760,2960,2960,2960,2960,0
20250213,181500,994155760,2960,2960,2960,2960,0
20250213,181400,994155760,2960,2960,2960,2960,0
20250213,181300,994155760,2960,2960,2960,2960,0
20250213,181200,994155760,2960,2960,2960,2960,0
20250213,181100,994155760,2960,2960,2960,2960,0
20250213,181000,994155760,2960,2960,2960,2960,0
20250213,180900,994155760,2960,2960,2960,2960,0
20250213,180800,994155760,2960,2960,2960,2960,0
20250213,180700,994155760,2960,2960,2960,2960,0
20250213,180600,994155760,2960,2960,2960,2960,0
20250213,180500,994155760,2960,2960,2960,2960,0
20250213,180400,994155760,2960,2960,2960,2960,0
20250213,180300,994155760,2960,2960,2960,2960,0
20250213,180200,994155760,2960,2960,2960,2960,5853
20250213,180100,994155760,2960,2960,2960,2960,0
20250213,180000,994155760,2960,2960,2960,2960,0
20250213,175900,994155760,2960,2960,2960,2960,0
20250213,175800,994155760,2960,2960,2960,2960,0
20250213,175700,994155760,2960,2960,2960,2960,0
20250213,175600,994155760,2960,2960,2960,2960,0
20250213,175500,994155760,2960,2960,2960,2960,0
20250213,175400,994155760,2960,2960,2960,2960,0
20250213,175300,994155760,2960,2960,2960,2960,0
20250213,175200,994155760,2960,2960,2960,2960,0
20250213,175100,994155760,2960,2960,2960,2960,0
20250213,175000,994155760,2960,2960,2960,2960,0
20250213,174900,994155760,2960,2960,2960,2960,0
20250213,174800,994155760,2960,2960,2960,2960,0
20250213,174700,994155760,2960,2960,2960,2960,0
20250213,174600,994155760,2960,2960,2960,2960,0
20250213,174500,994155760,2960,2960,2960,2960,0
20250213,174400,994155760,2960,2960,2960,2960,0
20250213,174300,994155760,2960,2960,2960,2960,0
20250213,174200,994155760,2960,2960,2960,2960,0
20250213,174100,994155760,2960,2960,2960,2960,0
20250213,174000,994155760,2960,2960,2960,2960,0
20250213,173900,994155760,2960,2960,2960,2960,0
20250213,173800,994155760,2960,2960,2960,2960,0
20250213,173700,994155760,2960,2960,2960,2960,0
20250213,173600,994155760,2960,2960,2960,2960,0
20250213,173500,994155760,2960,2960,2960,2960,0
20250213,173400,994155760,2960,2960,2960,2960,0
20250213,173300,994155760,2960,2960,2960,2960,0
20250213,173200,994155760,2960,2960,2960,2960,5853
20250213,173100,994155760,2960,2960,2960,2960,0
20250213,173000,994155760,2960,2960,2960,2960,0
20250213,172900,994155760,2960,2960,2960,2960,0
20250213,172800,994155760,2960,2960,2960,2960,0
20250213,172700,994155760,2960,2960,2960,2960,0
20250213,172600,994155760,2960,2960,2960,2960,0
20250213,172500,994155760,2960,2960,2960,2960,0
20250213,172400,994155760,2960,2960,2960,2960,0
20250213,172300,994155760,2960,2960,2960,2960,0
20250213,172200,994155760,2960,2960,2960,2960,0
20250213,172100,994155760,2960,2960,2960,2960,0
20250213,172000,994155760,2960,2960,2960,2960,0
20250213,171900,994155760,2960,2960,2960,2960,0
20250213,171800,994155760,2960,2960,2960,2960,0
20250213,171700,994155760,2960,2960,2960,2960,0
20250213,171600,994155760,2960,2960,2960,2960,0
20250213,171500,994155760,2960,2960,2960,2960,0
20250213,171400,994155760,2960,2960,2960,2960,0
20250213,171300,994155760,2960,2960,2960,2960,0
20250213,171200,994155760,2960,2960,2960,2960,0
20250213,171100,994155760,2960,2960,2960,2960,0
20250213,171000,994155760,2960,2960,2960,2960,0
20250213,170900,994155760,2960,2960,2960,2960,0
20250213,170800,994155760,2960,2960,2960,2960,0
20250213,170700,994155760,2960,2960,2960,2960,0
20250213,170600,994155760,2960,2960,2960,2960,0
20250213,170500,994155760,2960,2960,2960,2960,0
20250213,170400,994155760,2960,2960,2960,2960,0
20250213,170300,994155760,2960,2960,2960,2960,0
20250213,170200,994155760,2960,2960,2960,2960,5853
20250213,170100,994155760,2960,2960,2960,2960,0
20250213,170000,994155760,2960,2960,2960,2960,0
20250213,165900,994155760,2960,2960,2960,2960,0
20250213,165800,994155760,2960,2960,2960,2960,0
20250213,165700,994155760,2960,2960,2960,2960,0
20250213,165600,994155760,2960,2960,2960,2960,0
20250213,165500,994155760,2960,2960,2960,2960,0
20250213,165400,994155760,2960,2960,2960,2960,0
20250213,165300,994155760,2960,2960,2960,2960,0
20250213,165200,994155760,2960,2960,2960,2960,0
20250213,165100,994155760,2960,2960,2960,2960,0
20250213,165000,994155760,2960,2960,2960,2960,0
20250213,164900,994155760,2960,2960,2960,2960,0
20250213,164800,994155760,2960,2960,2960,2960,0
20250213,164700,994155760,2960,2960,2960,2960,0
20250213,164600,994155760,2960,2960,2960,2960,0
20250213,164500,994155760,2960,2960,2960,2960,0
20250213,164400,994155760,2960,2960,2960,2960,0
20250213,164300,994155760,2960,2960,2960,2960,0
20250213,164200,994155760,2960,2960,2960,2960,0
20250213,164100,994155760,2960,2960,2960,2960,0
20250213,164000,994155760,2960,2960,2960,2960,0
20250213,163900,994155760,2960,2960,2960,2960,0
20250213,163800,994155760,2960,2960,2960,2960,0
20250213,163700,994155760,2960,2960,2960,2960,0
20250213,163600,994155760,2960,2960,2960,2960,0
20250213,163500,994155760,2960,2960,2960,2960,0
20250213,163400,994155760,2960,2960,2960,2960,0
20250213,163300,994155760,2960,2960,2960,2960,0
20250213,163200,994155760,2960,2960,2960,2960,5853
20250213,163100,994155760,2960,2960,2960,2960,0
20250213,163000,994155760,2960,2960,2960,2960,0
20250213,162900,994155760,2960,2960,2960,2960,0
20250213,162800,994155760,2960,2960,2960,2960,0
20250213,162700,994155760,2960,2960,2960,2960,0
20250213,162600,994155760,2960,2960,2960,2960,0
20250213,162500,994155760,2960,2960,2960,2960,0
20250213,162400,994155760,2960,2960,2960,2960,0
20250213,162300,994155760,2960,2960,2960,2960,0
20250213,162200,994155760,2960,2960,2960,2960,0
20250213,162100,994155760,2960,2960,2960,2960,0
20250213,162000,994155760,2960,2960,2960,2960,0
20250213,161900,994155760,2960,2960,2960,2960,0
20250213,161800,994155760,2960,2960,2960,2960,0
20250213,161700,994155760,2960,2960,2960,2960,0
20250213,161600,994155760,2960,2960,2960,2960,0
20250213,161500,994155760,2960,2960,2960,2960,0
20250213,161400,994155760,2960,2960,2960,2960,0
20250213,161300,994155760,2960,2960,2960,2960,0
20250213,161200,994155760,2960,2960,2960,2960,0
20250213,161100,994155760,2960,2960,2960,2960,0
20250213,161000,994155760,2960,2960,2960,2960,0
20250213,160900,994155760,2960,2960,2960,2960,0
20250213,160800,994155760,2960,2960,2960,2960,0
20250213,160700,994155760,2960,2960,2960,2960,0
20250213,160600,994155760,2960,2960,2960,2960,0
20250213,160500,994155760,2960,2960,2960,2960,0
20250213,160400,994155760,2960,2960,2960,2960,0
20250213,160300,994155760,2960,2960,2960,2960,0
20250213,160200,994155760,2960,2960,2960,2960,5853
20250213,160100,994155760,2960,2960,2960,2960,0
20250213,160000,994155760,2960,2960,2960,2960,0
20250213,155900,994155760,2960,2960,2960,2960,0
20250213,155800,994155760,2960,2960,2960,2960,0
20250213,155700,994155760,2960,2960,2960,2960,0
20250213,155600,994155760,2960,2960,2960,2960,0
20250213,155500,994155760,2960,2960,2960,2960,0
20250213,155400,994155760,2960,2960,2960,2960,0
20250213,155300,994155760,2960,2960,2960,2960,0
20250213,155200,994155760,2960,2960,2960,2960,0
20250213,155100,994155760,2960,2960,2960,2960,0
20250213,155000,994155760,2960,2960,2960,2960,0
20250213,154900,994155760,2960,2960,2960,2960,0
20250213,154800,994155760,2960,2960,2960,2960,0
20250213,154700,994155760,2960,2960,2960,2960,0
20250213,154600,994155760,2960,2960,2960,2960,0
20250213,154500,994155760,2960,2960,2960,2960,0
20250213,154400,994155760,2960,2960,2960,2960,0
20250213,154300,994155760,2960,2960,2960,2960,0
20250213,154200,994155760,2960,2960,2960,2960,0
20250213,154100,994155760,2960,2960,2960,2960,0
20250213,154000,994155760,2960,2960,2960,2960,0
20250213,153900,994155760,2960,2960,2960,2960,0
20250213,153800,994155760,2960,2960,2960,2960,0
20250213,153700,994155760,2960,2960,2960,2960,0
20250213,153600,994155760,2960,2960,2960,2960,0
20250213,153500,994155760,2960,2960,2960,2960,0
20250213,153400,994155760,2960,2960,2960,2960,0
20250213,153300,994155760,2960,2960,2960,2960,0
20250213,153200,994155760,2960,2960,2960,2960,5853
20250213,153100,994155760,2960,2960,2960,2960,0
20250213,153000,994155760,2960,2960,2960,2960,5853
20250213,152900,976830880,2970,2970,2970,2970,0
20250213,152800,976830880,2970,2970,2970,2970,0
20250213,152700,976830880,2970,2970,2970,2970,0
20250213,152600,976830880,2970,2970,2970,2970,0
20250213,152500,976830880,2970,2970,2970,2970,0
20250213,152400,976830880,2970,2970,2970,2970,0
20250213,152300,976830880,2970,2970,2970,2970,0
20250213,152200,976830880,2970,2970,2970,2970,0
20250213,152100,976830880,2970,2970,2970,2970,0
20250213,152000,976830880,2970,2970,2970,2970,0
20250213,151900,976830880,2970,2980,2980,2970,2551
20250213,151800,969249230,2980,2975,2980,2975,99
20250213,151700,968954695,2975,2970,2975,2965,379
20250213,151600,967830595,2980,2970,2980,2965,323
20250213,151500,966871865,2980,2980,2980,2980,0
20250213,151400,966871865,2980,2980,2980,2980,0
20250213,151300,966871865,2980,2980,2980,2980,0
20250213,151200,966871865,2980,2970,2980,2970,10
20250213,151100,966842155,2980,2980,2980,2980,0
20250213,151000,966842155,2980,2980,2980,2980,0
20250213,150900,966842155,2980,2980,2980,2980,0
20250213,150800,966842155,2980,2970,2980,2970,2
20250213,150700,966836205,2980,2980,2980,2980,0
20250213,150600,966836205,2980,2980,2980,2975,3
20250213,150500,966827270,2975,2975,2980,2975,618
20250213,150400,964988715,2980,2980,2980,2980,0
20250213,150300,964988715,2980,2980,2980,2980,1
20250213,150200,964985735,2965,2965,2965,2965,2
20250213,150100,964979805,2980,2965,2980,2965,151
20250213,150000,964532075,2980,2980,2980,2980,0
20250213,145900,964532075,2980,2980,2980,2980,0
20250213,145800,964532075,2980,2970,2980,2965,2435
20250213,145700,957300370,2980,2980,2980,2980,0
20250213,145600,957300370,2980,2980,2980,2980,0
20250213,145500,957300370,2980,2980,2980,2980,0
20250213,145400,957300370,2980,2980,2980,2980,0
20250213,145300,957300370,2980,2970,2980,2970,118
20250213,145200,956949900,2980,2975,2980,2975,501
20250213,145100,955459420,2980,2980,2980,2980,0
20250213,145000,955459420,2980,2980,2980,2980,0
20250213,144900,955459420,2980,2980,2980,2980,0
20250213,144800,955459420,2980,2980,2980,2980,0
20250213,144700,955459420,2980,2980,2980,2980,2
20250213,144600,955453460,2980,2980,2980,2980,1375
20250213,144500,951355960,2980,2970,2980,2970,1507
20250213,144400,946866670,2980,2980,2980,2980,388
20250213,144300,945710430,2980,2980,2980,2980,350
20250213,144200,944667430,2980,2980,2980,2980,33
20250213,144100,944569090,2980,2975,2980,2975,2103
20250213,144000,938312660,2980,2980,2980,2980,0
20250213,143900,938312660,2980,2980,2980,2980,652
20250213,143800,936369700,2990,2985,2990,2985,1621
20250213,143700,931531010,2985,2985,2985,2985,237
20250213,143600,930823565,2990,2990,2990,2985,108
20250213,143500,930500680,2990,2990,2990,2990,0
20250213,143400,930500680,2990,2990,2990,2990,1
20250213,143300,930497690,2985,2975,2990,2975,4558
20250213,143200,916937055,2995,2995,2995,2995,0
20250213,143100,916937055,2995,2995,2995,2995,0
20250213,143000,916937055,2995,2995,2995,2995,0
20250213,142900,916937055,2995,2995,2995,2995,0
20250213,142800,916937055,2995,2995,2995,2995,140
20250213,142700,916517755,2995,2990,2995,2990,101
20250213,142600,916215760,2995,2985,2995,2980,2001
20250213,142500,910252515,3000,2990,3000,2980,6151
20250213,142400,891919515,3000,3000,3000,3000,2397
20250213,142300,884728515,3010,3010,3010,3010,0
20250213,142200,884728515,3010,3010,3010,3010,0
20250213,142100,884728515,3010,3005,3010,3000,2078
20250213,142000,878486130,3005,3005,3005,3005,0
20250213,141900,878486130,3005,3005,3005,3005,0
20250213,141800,878486130,3005,3005,3005,3005,0
20250213,141700,878486130,3005,3000,3005,2980,1150
20250213,141600,875041775,3015,3015,3015,3015,607
20250213,141500,873211670,3015,3015,3015,3015,1
20250213,141400,873208655,3010,3010,3010,3010,1000
20250213,141300,870198655,3015,3010,3015,2990,1631
20250213,141200,865309130,2995,3000,3005,2995,1672
20250213,141100,860295065,3000,3000,3000,3000,141
20250213,141000,859872065,3000,2990,3000,2990,1712
20250213,140900,854752065,3010,3015,3015,2980,9505
20250213,140800,826218030,3015,3005,3015,3005,2
20250213,140700,826212010,3015,3015,3015,3015,50
20250213,140600,826061260,3020,3020,3020,3020,0
20250213,140500,826061260,3020,3020,3020,3020,1
20250213,140400,826058240,3020,3020,3020,3000,1052
20250213,140300,822901450,3000,3000,3000,3000,1
20250213,140200,822898450,3020,3020,3020,3000,10266
20250213,140100,791899410,3020,3010,3020,3010,4403
20250213,140000,778626800,3010,3010,3010,3005,4628
20250213,135900,764697340,3010,3010,3010,3010,1438
20250213,135800,760368960,3015,3015,3015,3015,1
20250213,135700,760365945,2995,3010,3010,2995,12375
20250213,135600,723120495,3010,2990,3010,2990,544
20250213,135500,721490630,3005,3005,3005,3005,1
20250213,135400,721487625,3005,3000,3005,3000,223
20250213,135300,720817520,2985,2985,2985,2985,20
20250213,135200,720757820,2995,2995,2995,2990,1620
20250213,135100,715910060,3005,3005,3005,3005,0
20250213,135000,715910060,3005,3005,3010,3005,5005
20250213,134900,700850770,3005,3005,3005,3005,113
20250213,134800,700511205,3005,3005,3005,3005,4
20250213,134700,700499185,3005,3005,3005,3005,0
20250213,134600,700499185,3005,3005,3005,3005,0
20250213,134500,700499185,3005,2990,3005,2990,215
20250213,134400,699855305,2990,2990,3000,2990,2581
20250213,134300,692138105,3010,2995,3010,2995,8415
20250213,134200,666935165,3010,2995,3010,2995,10963
20250213,134100,634063860,2995,2995,2995,2995,0
20250213,134000,634063860,2995,2990,2995,2990,10000
20250213,133900,604130245,2990,2990,2990,2990,0
20250213,133800,604130245,2990,2990,2990,2990,0
20250213,133700,604130245,2990,2990,2990,2990,0
20250213,133600,604130245,2990,2990,2990,2990,0
20250213,133500,604130245,2990,2985,2990,2985,820
20250213,133400,601682540,2985,2980,2985,2980,108
20250213,133300,601360695,2980,2980,2980,2980,731
20250213,133200,599182315,2985,2985,2985,2985,0
20250213,133100,599182315,2985,2970,2985,2970,205
20250213,133000,598573450,2985,2985,2985,2985,0
20250213,132900,598573450,2985,2985,2985,2985,4617
20250213,132800,584791705,2970,2970,2970,2970,0
20250213,132700,584791705,2970,2970,2970,2970,2982
20250213,132600,575935165,2970,2970,2970,2970,0
20250213,132500,575935165,2970,2970,2970,2970,10
20250213,132400,575905465,2960,2970,2970,2960,67
20250213,132300,575707125,2970,2970,2970,2970,0
20250213,132200,575707125,2970,2970,2970,2970,10
20250213,132100,575677425,2960,2960,2960,2960,0
20250213,132000,575677425,2960,2960,2960,2960,0
20250213,131900,575677425,2960,2960,2960,2960,0
20250213,131800,575677425,2960,2960,2960,2960,0
20250213,131700,575677425,2960,2970,2970,2960,11313
20250213,131600,542103115,2970,2970,2970,2970,0
20250213,131500,542103115,2970,2975,2975,2970,2217
20250213,131400,535507880,2975,2975,2975,2975,1
20250213,131300,535504905,2985,2985,2985,2985,1
20250213,131200,535501920,2980,2980,2980,2980,0
20250213,131100,535501920,2980,2980,2980,2980,0
20250213,131000,535501920,2980,2980,2980,2980,307
20250213,130900,534587060,2990,2980,2990,2980,9
20250213,130800,534560230,2990,2990,2990,2990,0
20250213,130700,534560230,2990,2980,2990,2980,5
20250213,130600,534545320,2990,2990,2990,2990,0
20250213,130500,534545320,2990,2990,2990,2990,0
20250213,130400,534545320,2990,2980,2990,2980,134
20250213,130300,534145990,2995,2990,2995,2990,75
20250213,130200,533921735,2990,2990,2990,2990,1
20250213,130100,533918745,2995,2995,2995,2995,0
20250213,130000,533918745,2995,2990,2995,2990,3
20250213,125900,533909765,2995,2980,2995,2980,76
20250213,125800,533683135,2995,2995,2995,2995,0
20250213,125700,533683135,2995,2995,2995,2995,0
20250213,125600,533683135,2995,2995,2995,2995,0
20250213,125500,533683135,2995,2995,2995,2995,0
20250213,125400,533683135,2995,2995,2995,2995,0
20250213,125300,533683135,2995,2995,2995,2995,1
20250213,125200,533680140,2990,2990,2990,2990,11
20250213,125100,533647250,2980,2980,2980,2980,11
20250213,125000,533614470,2995,2995,2995,2995,1
20250213,124900,533611475,2990,2990,2990,2990,6
20250213,124800,533593535,2980,2990,2990,2980,28
20250213,124700,533509995,2995,2985,2995,2980,52
20250213,124600,533354955,2995,2995,2995,2995,0
20250213,124500,533354955,2995,2995,2995,2995,0
20250213,124400,533354955,2995,2995,2995,2995,0
20250213,124300,533354955,2995,2995,2995,2995,23
20250213,124200,533286070,2995,2995,2995,2995,0
20250213,124100,533286070,2995,2995,2995,2995,0
20250213,124000,533286070,2995,2990,2995,2980,4
20250213,123900,533274115,3000,3000,3000,3000,0
20250213,123800,533274115,3000,3000,3000,3000,0
20250213,123700,533274115,3000,3000,3000,3000,0
20250213,123600,533274115,3000,3000,3000,3000,0
20250213,123500,533274115,3000,3000,3000,3000,0
20250213,123400,533274115,3000,3000,3000,3000,0
20250213,123300,533274115,3000,3000,3000,3000,0
20250213,123200,533274115,3000,3000,3000,3000,0
20250213,123100,533274115,3000,3000,3000,3000,0
20250213,123000,533274115,3000,3000,3000,3000,0
20250213,122900,533274115,3000,3000,3000,3000,0
20250213,122800,533274115,3000,3000,3000,3000,0
20250213,122700,533274115,3000,3000,3000,3000,0
20250213,122600,533274115,3000,3000,3000,3000,0
20250213,122500,533274115,3000,3000,3000,3000,0
20250213,122400,533274115,3000,2985,3000,2985,2
20250213,122300,533268130,2985,2990,2990,2985,2500
20250213,122200,525795630,3005,3005,3005,3005,0
20250213,122100,525795630,3005,2985,3005,2985,5001
20250213,122000,510867625,3005,3005,3005,3005,201
20250213,121900,510263620,3005,3005,3005,3005,0
20250213,121800,510263620,3005,3005,3005,3005,1
20250213,121700,510260615,3005,3005,3005,3005,0
20250213,121600,510260615,3005,3005,3005,3005,0
20250213,121500,510260615,3005,3000,3005,3000,2041
20250213,121400,504137610,3000,3000,3000,3000,0
20250213,121300,504137610,3000,3000,3000,3000,4470
20250213,121200,490727610,3000,2990,3000,2990,5590
20250213,121100,473991500,2990,2985,2990,2985,972
20250213,121000,471090075,2975,2975,2975,2975,2000
20250213,120900,465140075,2975,2975,2975,2975,1000
20250213,120800,462165075,2985,2985,2985,2985,0
20250213,120700,462165075,2985,2975,2985,2975,7331
20250213,120600,440305885,2975,2975,2975,2975,0
20250213,120500,440305885,2975,2975,2975,2975,0
20250213,120400,440305885,2975,2975,2975,2975,0
20250213,120300,440305885,2975,2975,2975,2975,0
20250213,120200,440305885,2975,2975,2975,2975,0
20250213,120100,440305885,2975,2975,2975,2975,0
20250213,120000,440305885,2975,2975,2975,2975,0
20250213,115900,440305885,2975,2975,2975,2975,6000
20250213,115800,422455885,2975,2975,2975,2975,1500
20250213,115700,417993385,2975,2975,2975,2975,10
20250213,115600,417963635,2965,2965,2965,2965,500
20250213,115500,416481135,2980,2980,2980,2980,0
20250213,115400,416481135,2980,2980,2980,2980,52
20250213,115300,416326175,2980,2980,2980,2980,0
20250213,115200,416326175,2980,2980,2980,2980,0
20250213,115100,416326175,2980,2980,2980,2980,1
20250213,115000,416323195,2965,2965,2965,2965,20
20250213,114900,416263895,2965,2965,2965,2965,0
20250213,114800,416263895,2965,2980,2980,2965,1583
20250213,114700,411546570,2980,2980,2980,2980,0
20250213,114600,411546570,2980,2980,2980,2980,0
20250213,114500,411546570,2980,2980,2980,2980,0
20250213,114400,411546570,2980,2980,2980,2980,0
20250213,114300,411546570,2980,2980,2980,2980,0
20250213,114200,411546570,2980,2980,2980,2980,0
20250213,114100,411546570,2980,2980,2980,2980,0
20250213,114000,411546570,2980,2980,2980,2980,1
20250213,113900,411543590,2975,2975,2975,2975,200
20250213,113800,410948590,2965,2965,2965,2965,0
20250213,113700,410948590,2965,2975,2980,2965,508
20250213,113600,409436120,2980,2980,2980,2980,0
20250213,113500,409436120,2980,2980,2980,2980,1
20250213,113400,409433140,2975,2975,2975,2975,0
20250213,113300,409433140,2975,2975,2975,2975,0
20250213,113200,409433140,2975,2975,2975,2975,10000
20250213,113100,379683140,2975,2975,2975,2975,0
20250213,113000,379683140,2975,2975,2975,2975,0
20250213,112900,379683140,2975,2975,2975,2975,0
20250213,112800,379683140,2975,2975,2975,2975,0
20250213,112700,379683140,2975,2975,2975,2975,1
20250213,112600,379680165,2975,2975,2975,2975,1
20250213,112500,379677190,2975,2975,2975,2975,10
20250213,112400,379647440,2950,2950,2950,2950,100
20250213,112300,379352440,2980,2980,2980,2980,2
20250213,112200,379346480,2980,2970,2980,2965,18
20250213,112100,379293025,2980,2980,2980,2980,0
20250213,112000,379293025,2980,2980,2980,2980,0
20250213,111900,379293025,2980,2975,2980,2975,10
20250213,111800,379263250,2945,2960,2980,2945,155
20250213,111700,378802315,2960,2960,2960,2960,0
20250213,111600,378802315,2960,2960,2960,2960,0
20250213,111500,378802315,2960,2960,2960,2960,0
20250213,111400,378802315,2960,2960,2960,2960,1
20250213,111300,378799355,2940,2950,2950,2940,4531
20250213,111200,365433215,2950,2950,2950,2950,0
20250213,111100,365433215,2950,2950,2950,2950,2
20250213,111000,365427315,2940,2940,2940,2940,0
20250213,110900,365427315,2940,2940,2940,2940,0
20250213,110800,365427315,2940,2940,2940,2940,0
20250213,110700,365427315,2940,2940,2940,2940,0
20250213,110600,365427315,2940,2940,2940,2940,0
20250213,110500,365427315,2940,2940,2940,2940,462
20250213,110400,364069035,2950,2950,2950,2950,5
20250213,110300,364054285,2950,2950,2950,2950,0
20250213,110200,364054285,2950,2950,2950,2950,0
20250213,110100,364054285,2950,2950,2950,2950,0
20250213,110000,364054285,2950,2950,2950,2950,0
20250213,105900,364054285,2950,2950,2950,2950,426
20250213,105800,362797585,2950,2950,2950,2950,0
20250213,105700,362797585,2950,2950,2950,2950,0
20250213,105600,362797585,2950,2945,2950,2945,2812
20250213,105500,354504170,2950,2950,2950,2950,10
20250213,105400,354474670,2945,2950,2950,2945,4006
20250213,105300,342671870,2960,2960,2960,2960,0
20250213,105200,342671870,2960,2960,2960,2960,0
20250213,105100,342671870,2960,2945,2960,2945,457
20250213,105000,341325990,2960,2960,2960,2960,0
20250213,104900,341325990,2960,2960,2960,2960,500
20250213,104800,339845990,2960,2965,2965,2950,2471
20250213,104700,332541930,2975,2975,2975,2975,0
20250213,104600,332541930,2975,2975,2975,2975,0
20250213,104500,332541930,2975,2975,2975,2975,1
20250213,104400,332538955,2960,2980,2980,2960,2
20250213,104300,332533015,2980,2980,2980,2980,0
20250213,104200,332533015,2980,2980,2980,2980,0
20250213,104100,332533015,2980,2960,2980,2960,44
20250213,104000,332402755,2985,2985,2985,2985,3
20250213,103900,332393800,2985,2985,2985,2985,0
20250213,103800,332393800,2985,2985,2985,2965,219
20250213,103700,331744225,2985,2985,2985,2965,62
20250213,103600,331560255,2985,2965,2985,2965,801
20250213,103500,329181030,2975,2955,2975,2955,6891
20250213,103400,308812825,2950,2950,2950,2950,0
20250213,103300,308812825,2950,2950,2950,2950,0
20250213,103200,308812825,2950,2950,2950,2950,0
20250213,103100,308812825,2950,2950,2950,2950,0
20250213,103000,308812825,2950,2950,2950,2950,4047
20250213,102900,296874175,2950,2950,2950,2950,0
20250213,102800,296874175,2950,2950,2950,2950,0
20250213,102700,296874175,2950,2945,2950,2945,4010
20250213,102600,285064675,2950,2950,2950,2950,1
20250213,102500,285061725,2945,2945,2945,2945,1000
20250213,102400,282116725,2950,2950,2950,2950,0
20250213,102300,282116725,2950,2950,2950,2950,0
20250213,102200,282116725,2950,2950,2950,2950,1
20250213,102100,282113775,2940,2940,2940,2940,18
20250213,102000,282060855,2940,2940,2940,2940,28
20250213,101900,281978535,2950,2950,2950,2950,0
20250213,101800,281978535,2950,2950,2950,2950,0
20250213,101700,281978535,2950,2950,2950,2950,0
20250213,101600,281978535,2950,2950,2950,2950,0
20250213,101500,281978535,2950,2950,2950,2950,0
20250213,101400,281978535,2950,2950,2950,2940,30
20250213,101300,281890225,2940,2940,2940,2940,44
20250213,101200,281760865,2950,2950,2950,2950,0
20250213,101100,281760865,2950,2940,2950,2940,91
20250213,101000,281493315,2940,2940,2940,2940,111
20250213,100900,281166975,2950,2950,2950,2950,0
20250213,100800,281166975,2950,2950,2950,2950,1
20250213,100700,281164025,2940,2940,2940,2940,20
20250213,100600,281105225,2950,2950,2950,2950,663
20250213,100500,279149375,2950,2950,2950,2950,0
20250213,100400,279149375,2950,2950,2950,2950,2820
20250213,100300,270830375,2950,2950,2950,2950,1
20250213,100200,270827425,2950,2950,2950,2935,47
20250213,100100,270689315,2945,2950,2950,2945,510
20250213,100000,269187315,2950,2955,2955,2950,40
20250213,095900,269069165,2955,2955,2955,2955,60
20250213,095800,268891865,2955,2950,2955,2950,552
20250213,095700,267261205,2955,2955,2955,2955,0
20250213,095600,267261205,2955,2955,2955,2955,0
20250213,095500,267261205,2955,2955,2955,2955,0
20250213,095400,267261205,2955,2955,2955,2955,0
20250213,095300,267261205,2955,2955,2955,2955,1
20250213,095200,267258250,2945,2930,2945,2925,2286
20250213,095100,260529400,2930,2940,2940,2930,1155
20250213,095000,257145200,2940,2935,2940,2935,1040
20250213,094900,254092750,2935,2940,2940,2935,3870
20250213,094800,242724190,2945,2945,2945,2945,0
20250213,094700,242724190,2945,2945,2945,2945,2090
20250213,094600,236569140,2955,2955,2955,2945,2620
20250213,094500,228850050,2945,2955,2955,2945,365
20250213,094400,227772075,2955,2955,2955,2955,6963
20250213,094300,207196410,2955,2955,2955,2945,231
20250213,094200,206516075,2955,2955,2955,2945,163
20250213,094100,206035920,2945,2945,2955,2945,53
20250213,094000,205879825,2955,2950,2955,2940,11
20250213,093900,205847370,2955,2940,2955,2940,1021
20250213,093800,202837270,2950,2945,2950,2945,41
20250213,093700,202716520,2955,2950,2955,2950,163
20250213,093600,202235665,2945,2945,2945,2945,0
20250213,093500,202235665,2945,2945,2945,2945,24
20250213,093400,202164985,2955,2955,2955,2955,0
20250213,093300,202164985,2955,2955,2955,2955,0
20250213,093200,202164985,2955,2950,2955,2945,449
20250213,093100,200842185,2950,2950,2950,2950,0
20250213,093000,200842185,2950,2950,2950,2950,186
20250213,092900,200293485,2950,2950,2950,2950,0
20250213,092800,200293485,2950,2935,2950,2935,559
20250213,092700,198652670,2935,2940,2940,2935,2430
20250213,092600,191510250,2955,2955,2955,2955,0
20250213,092500,191510250,2955,2955,2955,2935,15855
20250213,092400,144895615,2945,2945,2945,2945,3000
20250213,092300,136060615,2955,2955,2955,2955,3
20250213,092200,136051750,2955,2955,2955,2955,0
20250213,092100,136051750,2955,2955,2955,2955,10
20250213,092000,136022200,2945,2950,2950,2945,1700
20250213,091900,131012200,2955,2950,2955,2950,195
20250213,091800,130436655,2945,2945,2945,2945,656
20250213,091700,128504735,2955,2945,2955,2940,826
20250213,091600,126074115,2945,2950,2950,2945,7472
20250213,091500,104053770,2955,2955,2955,2955,82
20250213,091400,103811460,2955,2955,2955,2955,669
20250213,091300,101834565,2955,2950,2955,2950,382
20250213,091200,100707655,2950,2950,2950,2950,100
20250213,091100,100412655,2950,2950,2950,2950,11
20250213,091000,100380205,2950,2955,2955,2950,1340
20250213,090900,96426360,2950,2950,2950,2950,6979
20250213,090800,75838310,2950,2950,2950,2950,3332
20250213,090700,66008910,2970,2970,2970,2970,400
20250213,090600,64820910,2965,2965,2965,2965,600
20250213,090500,63041910,2965,2950,2965,2945,3072
20250213,090400,53979810,2965,2955,2965,2955,3290
20250213,090300,44257170,2955,2955,2955,2950,3007
20250213,090200,35371520,2955,2960,2960,2950,4702
20250213,090100,21465100,2955,2960,2960,2955,355
20250213,090000,20415570,2960,2970,2970,2960,6883
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 193200 994155760 2960 2960 2960 2960 5853
3 20250213 193100 994155760 2960 2960 2960 2960 0
4 20250213 193000 994155760 2960 2960 2960 2960 0
5 20250213 192900 994155760 2960 2960 2960 2960 0
6 20250213 192800 994155760 2960 2960 2960 2960 0
7 20250213 192700 994155760 2960 2960 2960 2960 0
8 20250213 192600 994155760 2960 2960 2960 2960 0
9 20250213 192500 994155760 2960 2960 2960 2960 0
10 20250213 192400 994155760 2960 2960 2960 2960 0
11 20250213 192300 994155760 2960 2960 2960 2960 0
12 20250213 192200 994155760 2960 2960 2960 2960 0
13 20250213 192100 994155760 2960 2960 2960 2960 0
14 20250213 192000 994155760 2960 2960 2960 2960 0
15 20250213 191900 994155760 2960 2960 2960 2960 0
16 20250213 191800 994155760 2960 2960 2960 2960 0
17 20250213 191700 994155760 2960 2960 2960 2960 0
18 20250213 191600 994155760 2960 2960 2960 2960 0
19 20250213 191500 994155760 2960 2960 2960 2960 0
20 20250213 191400 994155760 2960 2960 2960 2960 0
21 20250213 191300 994155760 2960 2960 2960 2960 0
22 20250213 191200 994155760 2960 2960 2960 2960 0
23 20250213 191100 994155760 2960 2960 2960 2960 0
24 20250213 191000 994155760 2960 2960 2960 2960 0
25 20250213 190900 994155760 2960 2960 2960 2960 0
26 20250213 190800 994155760 2960 2960 2960 2960 0
27 20250213 190700 994155760 2960 2960 2960 2960 0
28 20250213 190600 994155760 2960 2960 2960 2960 0
29 20250213 190500 994155760 2960 2960 2960 2960 0
30 20250213 190400 994155760 2960 2960 2960 2960 0
31 20250213 190300 994155760 2960 2960 2960 2960 0
32 20250213 190200 994155760 2960 2960 2960 2960 5853
33 20250213 190100 994155760 2960 2960 2960 2960 0
34 20250213 190000 994155760 2960 2960 2960 2960 0
35 20250213 185900 994155760 2960 2960 2960 2960 0
36 20250213 185800 994155760 2960 2960 2960 2960 0
37 20250213 185700 994155760 2960 2960 2960 2960 0
38 20250213 185600 994155760 2960 2960 2960 2960 0
39 20250213 185500 994155760 2960 2960 2960 2960 0
40 20250213 185400 994155760 2960 2960 2960 2960 0
41 20250213 185300 994155760 2960 2960 2960 2960 0
42 20250213 185200 994155760 2960 2960 2960 2960 0
43 20250213 185100 994155760 2960 2960 2960 2960 0
44 20250213 185000 994155760 2960 2960 2960 2960 0
45 20250213 184900 994155760 2960 2960 2960 2960 0
46 20250213 184800 994155760 2960 2960 2960 2960 0
47 20250213 184700 994155760 2960 2960 2960 2960 0
48 20250213 184600 994155760 2960 2960 2960 2960 0
49 20250213 184500 994155760 2960 2960 2960 2960 0
50 20250213 184400 994155760 2960 2960 2960 2960 0
51 20250213 184300 994155760 2960 2960 2960 2960 0
52 20250213 184200 994155760 2960 2960 2960 2960 0
53 20250213 184100 994155760 2960 2960 2960 2960 0
54 20250213 184000 994155760 2960 2960 2960 2960 0
55 20250213 183900 994155760 2960 2960 2960 2960 0
56 20250213 183800 994155760 2960 2960 2960 2960 0
57 20250213 183700 994155760 2960 2960 2960 2960 0
58 20250213 183600 994155760 2960 2960 2960 2960 0
59 20250213 183500 994155760 2960 2960 2960 2960 0
60 20250213 183400 994155760 2960 2960 2960 2960 0
61 20250213 183300 994155760 2960 2960 2960 2960 0
62 20250213 183200 994155760 2960 2960 2960 2960 5853
63 20250213 183100 994155760 2960 2960 2960 2960 0
64 20250213 183000 994155760 2960 2960 2960 2960 0
65 20250213 182900 994155760 2960 2960 2960 2960 0
66 20250213 182800 994155760 2960 2960 2960 2960 0
67 20250213 182700 994155760 2960 2960 2960 2960 0
68 20250213 182600 994155760 2960 2960 2960 2960 0
69 20250213 182500 994155760 2960 2960 2960 2960 0
70 20250213 182400 994155760 2960 2960 2960 2960 0
71 20250213 182300 994155760 2960 2960 2960 2960 0
72 20250213 182200 994155760 2960 2960 2960 2960 0
73 20250213 182100 994155760 2960 2960 2960 2960 0
74 20250213 182000 994155760 2960 2960 2960 2960 0
75 20250213 181900 994155760 2960 2960 2960 2960 0
76 20250213 181800 994155760 2960 2960 2960 2960 0
77 20250213 181700 994155760 2960 2960 2960 2960 0
78 20250213 181600 994155760 2960 2960 2960 2960 0
79 20250213 181500 994155760 2960 2960 2960 2960 0
80 20250213 181400 994155760 2960 2960 2960 2960 0
81 20250213 181300 994155760 2960 2960 2960 2960 0
82 20250213 181200 994155760 2960 2960 2960 2960 0
83 20250213 181100 994155760 2960 2960 2960 2960 0
84 20250213 181000 994155760 2960 2960 2960 2960 0
85 20250213 180900 994155760 2960 2960 2960 2960 0
86 20250213 180800 994155760 2960 2960 2960 2960 0
87 20250213 180700 994155760 2960 2960 2960 2960 0
88 20250213 180600 994155760 2960 2960 2960 2960 0
89 20250213 180500 994155760 2960 2960 2960 2960 0
90 20250213 180400 994155760 2960 2960 2960 2960 0
91 20250213 180300 994155760 2960 2960 2960 2960 0
92 20250213 180200 994155760 2960 2960 2960 2960 5853
93 20250213 180100 994155760 2960 2960 2960 2960 0
94 20250213 180000 994155760 2960 2960 2960 2960 0
95 20250213 175900 994155760 2960 2960 2960 2960 0
96 20250213 175800 994155760 2960 2960 2960 2960 0
97 20250213 175700 994155760 2960 2960 2960 2960 0
98 20250213 175600 994155760 2960 2960 2960 2960 0
99 20250213 175500 994155760 2960 2960 2960 2960 0
100 20250213 175400 994155760 2960 2960 2960 2960 0
101 20250213 175300 994155760 2960 2960 2960 2960 0
102 20250213 175200 994155760 2960 2960 2960 2960 0
103 20250213 175100 994155760 2960 2960 2960 2960 0
104 20250213 175000 994155760 2960 2960 2960 2960 0
105 20250213 174900 994155760 2960 2960 2960 2960 0
106 20250213 174800 994155760 2960 2960 2960 2960 0
107 20250213 174700 994155760 2960 2960 2960 2960 0
108 20250213 174600 994155760 2960 2960 2960 2960 0
109 20250213 174500 994155760 2960 2960 2960 2960 0
110 20250213 174400 994155760 2960 2960 2960 2960 0
111 20250213 174300 994155760 2960 2960 2960 2960 0
112 20250213 174200 994155760 2960 2960 2960 2960 0
113 20250213 174100 994155760 2960 2960 2960 2960 0
114 20250213 174000 994155760 2960 2960 2960 2960 0
115 20250213 173900 994155760 2960 2960 2960 2960 0
116 20250213 173800 994155760 2960 2960 2960 2960 0
117 20250213 173700 994155760 2960 2960 2960 2960 0
118 20250213 173600 994155760 2960 2960 2960 2960 0
119 20250213 173500 994155760 2960 2960 2960 2960 0
120 20250213 173400 994155760 2960 2960 2960 2960 0
121 20250213 173300 994155760 2960 2960 2960 2960 0
122 20250213 173200 994155760 2960 2960 2960 2960 5853
123 20250213 173100 994155760 2960 2960 2960 2960 0
124 20250213 173000 994155760 2960 2960 2960 2960 0
125 20250213 172900 994155760 2960 2960 2960 2960 0
126 20250213 172800 994155760 2960 2960 2960 2960 0
127 20250213 172700 994155760 2960 2960 2960 2960 0
128 20250213 172600 994155760 2960 2960 2960 2960 0
129 20250213 172500 994155760 2960 2960 2960 2960 0
130 20250213 172400 994155760 2960 2960 2960 2960 0
131 20250213 172300 994155760 2960 2960 2960 2960 0
132 20250213 172200 994155760 2960 2960 2960 2960 0
133 20250213 172100 994155760 2960 2960 2960 2960 0
134 20250213 172000 994155760 2960 2960 2960 2960 0
135 20250213 171900 994155760 2960 2960 2960 2960 0
136 20250213 171800 994155760 2960 2960 2960 2960 0
137 20250213 171700 994155760 2960 2960 2960 2960 0
138 20250213 171600 994155760 2960 2960 2960 2960 0
139 20250213 171500 994155760 2960 2960 2960 2960 0
140 20250213 171400 994155760 2960 2960 2960 2960 0
141 20250213 171300 994155760 2960 2960 2960 2960 0
142 20250213 171200 994155760 2960 2960 2960 2960 0
143 20250213 171100 994155760 2960 2960 2960 2960 0
144 20250213 171000 994155760 2960 2960 2960 2960 0
145 20250213 170900 994155760 2960 2960 2960 2960 0
146 20250213 170800 994155760 2960 2960 2960 2960 0
147 20250213 170700 994155760 2960 2960 2960 2960 0
148 20250213 170600 994155760 2960 2960 2960 2960 0
149 20250213 170500 994155760 2960 2960 2960 2960 0
150 20250213 170400 994155760 2960 2960 2960 2960 0
151 20250213 170300 994155760 2960 2960 2960 2960 0
152 20250213 170200 994155760 2960 2960 2960 2960 5853
153 20250213 170100 994155760 2960 2960 2960 2960 0
154 20250213 170000 994155760 2960 2960 2960 2960 0
155 20250213 165900 994155760 2960 2960 2960 2960 0
156 20250213 165800 994155760 2960 2960 2960 2960 0
157 20250213 165700 994155760 2960 2960 2960 2960 0
158 20250213 165600 994155760 2960 2960 2960 2960 0
159 20250213 165500 994155760 2960 2960 2960 2960 0
160 20250213 165400 994155760 2960 2960 2960 2960 0
161 20250213 165300 994155760 2960 2960 2960 2960 0
162 20250213 165200 994155760 2960 2960 2960 2960 0
163 20250213 165100 994155760 2960 2960 2960 2960 0
164 20250213 165000 994155760 2960 2960 2960 2960 0
165 20250213 164900 994155760 2960 2960 2960 2960 0
166 20250213 164800 994155760 2960 2960 2960 2960 0
167 20250213 164700 994155760 2960 2960 2960 2960 0
168 20250213 164600 994155760 2960 2960 2960 2960 0
169 20250213 164500 994155760 2960 2960 2960 2960 0
170 20250213 164400 994155760 2960 2960 2960 2960 0
171 20250213 164300 994155760 2960 2960 2960 2960 0
172 20250213 164200 994155760 2960 2960 2960 2960 0
173 20250213 164100 994155760 2960 2960 2960 2960 0
174 20250213 164000 994155760 2960 2960 2960 2960 0
175 20250213 163900 994155760 2960 2960 2960 2960 0
176 20250213 163800 994155760 2960 2960 2960 2960 0
177 20250213 163700 994155760 2960 2960 2960 2960 0
178 20250213 163600 994155760 2960 2960 2960 2960 0
179 20250213 163500 994155760 2960 2960 2960 2960 0
180 20250213 163400 994155760 2960 2960 2960 2960 0
181 20250213 163300 994155760 2960 2960 2960 2960 0
182 20250213 163200 994155760 2960 2960 2960 2960 5853
183 20250213 163100 994155760 2960 2960 2960 2960 0
184 20250213 163000 994155760 2960 2960 2960 2960 0
185 20250213 162900 994155760 2960 2960 2960 2960 0
186 20250213 162800 994155760 2960 2960 2960 2960 0
187 20250213 162700 994155760 2960 2960 2960 2960 0
188 20250213 162600 994155760 2960 2960 2960 2960 0
189 20250213 162500 994155760 2960 2960 2960 2960 0
190 20250213 162400 994155760 2960 2960 2960 2960 0
191 20250213 162300 994155760 2960 2960 2960 2960 0
192 20250213 162200 994155760 2960 2960 2960 2960 0
193 20250213 162100 994155760 2960 2960 2960 2960 0
194 20250213 162000 994155760 2960 2960 2960 2960 0
195 20250213 161900 994155760 2960 2960 2960 2960 0
196 20250213 161800 994155760 2960 2960 2960 2960 0
197 20250213 161700 994155760 2960 2960 2960 2960 0
198 20250213 161600 994155760 2960 2960 2960 2960 0
199 20250213 161500 994155760 2960 2960 2960 2960 0
200 20250213 161400 994155760 2960 2960 2960 2960 0
201 20250213 161300 994155760 2960 2960 2960 2960 0
202 20250213 161200 994155760 2960 2960 2960 2960 0
203 20250213 161100 994155760 2960 2960 2960 2960 0
204 20250213 161000 994155760 2960 2960 2960 2960 0
205 20250213 160900 994155760 2960 2960 2960 2960 0
206 20250213 160800 994155760 2960 2960 2960 2960 0
207 20250213 160700 994155760 2960 2960 2960 2960 0
208 20250213 160600 994155760 2960 2960 2960 2960 0
209 20250213 160500 994155760 2960 2960 2960 2960 0
210 20250213 160400 994155760 2960 2960 2960 2960 0
211 20250213 160300 994155760 2960 2960 2960 2960 0
212 20250213 160200 994155760 2960 2960 2960 2960 5853
213 20250213 160100 994155760 2960 2960 2960 2960 0
214 20250213 160000 994155760 2960 2960 2960 2960 0
215 20250213 155900 994155760 2960 2960 2960 2960 0
216 20250213 155800 994155760 2960 2960 2960 2960 0
217 20250213 155700 994155760 2960 2960 2960 2960 0
218 20250213 155600 994155760 2960 2960 2960 2960 0
219 20250213 155500 994155760 2960 2960 2960 2960 0
220 20250213 155400 994155760 2960 2960 2960 2960 0
221 20250213 155300 994155760 2960 2960 2960 2960 0
222 20250213 155200 994155760 2960 2960 2960 2960 0
223 20250213 155100 994155760 2960 2960 2960 2960 0
224 20250213 155000 994155760 2960 2960 2960 2960 0
225 20250213 154900 994155760 2960 2960 2960 2960 0
226 20250213 154800 994155760 2960 2960 2960 2960 0
227 20250213 154700 994155760 2960 2960 2960 2960 0
228 20250213 154600 994155760 2960 2960 2960 2960 0
229 20250213 154500 994155760 2960 2960 2960 2960 0
230 20250213 154400 994155760 2960 2960 2960 2960 0
231 20250213 154300 994155760 2960 2960 2960 2960 0
232 20250213 154200 994155760 2960 2960 2960 2960 0
233 20250213 154100 994155760 2960 2960 2960 2960 0
234 20250213 154000 994155760 2960 2960 2960 2960 0
235 20250213 153900 994155760 2960 2960 2960 2960 0
236 20250213 153800 994155760 2960 2960 2960 2960 0
237 20250213 153700 994155760 2960 2960 2960 2960 0
238 20250213 153600 994155760 2960 2960 2960 2960 0
239 20250213 153500 994155760 2960 2960 2960 2960 0
240 20250213 153400 994155760 2960 2960 2960 2960 0
241 20250213 153300 994155760 2960 2960 2960 2960 0
242 20250213 153200 994155760 2960 2960 2960 2960 5853
243 20250213 153100 994155760 2960 2960 2960 2960 0
244 20250213 153000 994155760 2960 2960 2960 2960 5853
245 20250213 152900 976830880 2970 2970 2970 2970 0
246 20250213 152800 976830880 2970 2970 2970 2970 0
247 20250213 152700 976830880 2970 2970 2970 2970 0
248 20250213 152600 976830880 2970 2970 2970 2970 0
249 20250213 152500 976830880 2970 2970 2970 2970 0
250 20250213 152400 976830880 2970 2970 2970 2970 0
251 20250213 152300 976830880 2970 2970 2970 2970 0
252 20250213 152200 976830880 2970 2970 2970 2970 0
253 20250213 152100 976830880 2970 2970 2970 2970 0
254 20250213 152000 976830880 2970 2970 2970 2970 0
255 20250213 151900 976830880 2970 2980 2980 2970 2551
256 20250213 151800 969249230 2980 2975 2980 2975 99
257 20250213 151700 968954695 2975 2970 2975 2965 379
258 20250213 151600 967830595 2980 2970 2980 2965 323
259 20250213 151500 966871865 2980 2980 2980 2980 0
260 20250213 151400 966871865 2980 2980 2980 2980 0
261 20250213 151300 966871865 2980 2980 2980 2980 0
262 20250213 151200 966871865 2980 2970 2980 2970 10
263 20250213 151100 966842155 2980 2980 2980 2980 0
264 20250213 151000 966842155 2980 2980 2980 2980 0
265 20250213 150900 966842155 2980 2980 2980 2980 0
266 20250213 150800 966842155 2980 2970 2980 2970 2
267 20250213 150700 966836205 2980 2980 2980 2980 0
268 20250213 150600 966836205 2980 2980 2980 2975 3
269 20250213 150500 966827270 2975 2975 2980 2975 618
270 20250213 150400 964988715 2980 2980 2980 2980 0
271 20250213 150300 964988715 2980 2980 2980 2980 1
272 20250213 150200 964985735 2965 2965 2965 2965 2
273 20250213 150100 964979805 2980 2965 2980 2965 151
274 20250213 150000 964532075 2980 2980 2980 2980 0
275 20250213 145900 964532075 2980 2980 2980 2980 0
276 20250213 145800 964532075 2980 2970 2980 2965 2435
277 20250213 145700 957300370 2980 2980 2980 2980 0
278 20250213 145600 957300370 2980 2980 2980 2980 0
279 20250213 145500 957300370 2980 2980 2980 2980 0
280 20250213 145400 957300370 2980 2980 2980 2980 0
281 20250213 145300 957300370 2980 2970 2980 2970 118
282 20250213 145200 956949900 2980 2975 2980 2975 501
283 20250213 145100 955459420 2980 2980 2980 2980 0
284 20250213 145000 955459420 2980 2980 2980 2980 0
285 20250213 144900 955459420 2980 2980 2980 2980 0
286 20250213 144800 955459420 2980 2980 2980 2980 0
287 20250213 144700 955459420 2980 2980 2980 2980 2
288 20250213 144600 955453460 2980 2980 2980 2980 1375
289 20250213 144500 951355960 2980 2970 2980 2970 1507
290 20250213 144400 946866670 2980 2980 2980 2980 388
291 20250213 144300 945710430 2980 2980 2980 2980 350
292 20250213 144200 944667430 2980 2980 2980 2980 33
293 20250213 144100 944569090 2980 2975 2980 2975 2103
294 20250213 144000 938312660 2980 2980 2980 2980 0
295 20250213 143900 938312660 2980 2980 2980 2980 652
296 20250213 143800 936369700 2990 2985 2990 2985 1621
297 20250213 143700 931531010 2985 2985 2985 2985 237
298 20250213 143600 930823565 2990 2990 2990 2985 108
299 20250213 143500 930500680 2990 2990 2990 2990 0
300 20250213 143400 930500680 2990 2990 2990 2990 1
301 20250213 143300 930497690 2985 2975 2990 2975 4558
302 20250213 143200 916937055 2995 2995 2995 2995 0
303 20250213 143100 916937055 2995 2995 2995 2995 0
304 20250213 143000 916937055 2995 2995 2995 2995 0
305 20250213 142900 916937055 2995 2995 2995 2995 0
306 20250213 142800 916937055 2995 2995 2995 2995 140
307 20250213 142700 916517755 2995 2990 2995 2990 101
308 20250213 142600 916215760 2995 2985 2995 2980 2001
309 20250213 142500 910252515 3000 2990 3000 2980 6151
310 20250213 142400 891919515 3000 3000 3000 3000 2397
311 20250213 142300 884728515 3010 3010 3010 3010 0
312 20250213 142200 884728515 3010 3010 3010 3010 0
313 20250213 142100 884728515 3010 3005 3010 3000 2078
314 20250213 142000 878486130 3005 3005 3005 3005 0
315 20250213 141900 878486130 3005 3005 3005 3005 0
316 20250213 141800 878486130 3005 3005 3005 3005 0
317 20250213 141700 878486130 3005 3000 3005 2980 1150
318 20250213 141600 875041775 3015 3015 3015 3015 607
319 20250213 141500 873211670 3015 3015 3015 3015 1
320 20250213 141400 873208655 3010 3010 3010 3010 1000
321 20250213 141300 870198655 3015 3010 3015 2990 1631
322 20250213 141200 865309130 2995 3000 3005 2995 1672
323 20250213 141100 860295065 3000 3000 3000 3000 141
324 20250213 141000 859872065 3000 2990 3000 2990 1712
325 20250213 140900 854752065 3010 3015 3015 2980 9505
326 20250213 140800 826218030 3015 3005 3015 3005 2
327 20250213 140700 826212010 3015 3015 3015 3015 50
328 20250213 140600 826061260 3020 3020 3020 3020 0
329 20250213 140500 826061260 3020 3020 3020 3020 1
330 20250213 140400 826058240 3020 3020 3020 3000 1052
331 20250213 140300 822901450 3000 3000 3000 3000 1
332 20250213 140200 822898450 3020 3020 3020 3000 10266
333 20250213 140100 791899410 3020 3010 3020 3010 4403
334 20250213 140000 778626800 3010 3010 3010 3005 4628
335 20250213 135900 764697340 3010 3010 3010 3010 1438
336 20250213 135800 760368960 3015 3015 3015 3015 1
337 20250213 135700 760365945 2995 3010 3010 2995 12375
338 20250213 135600 723120495 3010 2990 3010 2990 544
339 20250213 135500 721490630 3005 3005 3005 3005 1
340 20250213 135400 721487625 3005 3000 3005 3000 223
341 20250213 135300 720817520 2985 2985 2985 2985 20
342 20250213 135200 720757820 2995 2995 2995 2990 1620
343 20250213 135100 715910060 3005 3005 3005 3005 0
344 20250213 135000 715910060 3005 3005 3010 3005 5005
345 20250213 134900 700850770 3005 3005 3005 3005 113
346 20250213 134800 700511205 3005 3005 3005 3005 4
347 20250213 134700 700499185 3005 3005 3005 3005 0
348 20250213 134600 700499185 3005 3005 3005 3005 0
349 20250213 134500 700499185 3005 2990 3005 2990 215
350 20250213 134400 699855305 2990 2990 3000 2990 2581
351 20250213 134300 692138105 3010 2995 3010 2995 8415
352 20250213 134200 666935165 3010 2995 3010 2995 10963
353 20250213 134100 634063860 2995 2995 2995 2995 0
354 20250213 134000 634063860 2995 2990 2995 2990 10000
355 20250213 133900 604130245 2990 2990 2990 2990 0
356 20250213 133800 604130245 2990 2990 2990 2990 0
357 20250213 133700 604130245 2990 2990 2990 2990 0
358 20250213 133600 604130245 2990 2990 2990 2990 0
359 20250213 133500 604130245 2990 2985 2990 2985 820
360 20250213 133400 601682540 2985 2980 2985 2980 108
361 20250213 133300 601360695 2980 2980 2980 2980 731
362 20250213 133200 599182315 2985 2985 2985 2985 0
363 20250213 133100 599182315 2985 2970 2985 2970 205
364 20250213 133000 598573450 2985 2985 2985 2985 0
365 20250213 132900 598573450 2985 2985 2985 2985 4617
366 20250213 132800 584791705 2970 2970 2970 2970 0
367 20250213 132700 584791705 2970 2970 2970 2970 2982
368 20250213 132600 575935165 2970 2970 2970 2970 0
369 20250213 132500 575935165 2970 2970 2970 2970 10
370 20250213 132400 575905465 2960 2970 2970 2960 67
371 20250213 132300 575707125 2970 2970 2970 2970 0
372 20250213 132200 575707125 2970 2970 2970 2970 10
373 20250213 132100 575677425 2960 2960 2960 2960 0
374 20250213 132000 575677425 2960 2960 2960 2960 0
375 20250213 131900 575677425 2960 2960 2960 2960 0
376 20250213 131800 575677425 2960 2960 2960 2960 0
377 20250213 131700 575677425 2960 2970 2970 2960 11313
378 20250213 131600 542103115 2970 2970 2970 2970 0
379 20250213 131500 542103115 2970 2975 2975 2970 2217
380 20250213 131400 535507880 2975 2975 2975 2975 1
381 20250213 131300 535504905 2985 2985 2985 2985 1
382 20250213 131200 535501920 2980 2980 2980 2980 0
383 20250213 131100 535501920 2980 2980 2980 2980 0
384 20250213 131000 535501920 2980 2980 2980 2980 307
385 20250213 130900 534587060 2990 2980 2990 2980 9
386 20250213 130800 534560230 2990 2990 2990 2990 0
387 20250213 130700 534560230 2990 2980 2990 2980 5
388 20250213 130600 534545320 2990 2990 2990 2990 0
389 20250213 130500 534545320 2990 2990 2990 2990 0
390 20250213 130400 534545320 2990 2980 2990 2980 134
391 20250213 130300 534145990 2995 2990 2995 2990 75
392 20250213 130200 533921735 2990 2990 2990 2990 1
393 20250213 130100 533918745 2995 2995 2995 2995 0
394 20250213 130000 533918745 2995 2990 2995 2990 3
395 20250213 125900 533909765 2995 2980 2995 2980 76
396 20250213 125800 533683135 2995 2995 2995 2995 0
397 20250213 125700 533683135 2995 2995 2995 2995 0
398 20250213 125600 533683135 2995 2995 2995 2995 0
399 20250213 125500 533683135 2995 2995 2995 2995 0
400 20250213 125400 533683135 2995 2995 2995 2995 0
401 20250213 125300 533683135 2995 2995 2995 2995 1
402 20250213 125200 533680140 2990 2990 2990 2990 11
403 20250213 125100 533647250 2980 2980 2980 2980 11
404 20250213 125000 533614470 2995 2995 2995 2995 1
405 20250213 124900 533611475 2990 2990 2990 2990 6
406 20250213 124800 533593535 2980 2990 2990 2980 28
407 20250213 124700 533509995 2995 2985 2995 2980 52
408 20250213 124600 533354955 2995 2995 2995 2995 0
409 20250213 124500 533354955 2995 2995 2995 2995 0
410 20250213 124400 533354955 2995 2995 2995 2995 0
411 20250213 124300 533354955 2995 2995 2995 2995 23
412 20250213 124200 533286070 2995 2995 2995 2995 0
413 20250213 124100 533286070 2995 2995 2995 2995 0
414 20250213 124000 533286070 2995 2990 2995 2980 4
415 20250213 123900 533274115 3000 3000 3000 3000 0
416 20250213 123800 533274115 3000 3000 3000 3000 0
417 20250213 123700 533274115 3000 3000 3000 3000 0
418 20250213 123600 533274115 3000 3000 3000 3000 0
419 20250213 123500 533274115 3000 3000 3000 3000 0
420 20250213 123400 533274115 3000 3000 3000 3000 0
421 20250213 123300 533274115 3000 3000 3000 3000 0
422 20250213 123200 533274115 3000 3000 3000 3000 0
423 20250213 123100 533274115 3000 3000 3000 3000 0
424 20250213 123000 533274115 3000 3000 3000 3000 0
425 20250213 122900 533274115 3000 3000 3000 3000 0
426 20250213 122800 533274115 3000 3000 3000 3000 0
427 20250213 122700 533274115 3000 3000 3000 3000 0
428 20250213 122600 533274115 3000 3000 3000 3000 0
429 20250213 122500 533274115 3000 3000 3000 3000 0
430 20250213 122400 533274115 3000 2985 3000 2985 2
431 20250213 122300 533268130 2985 2990 2990 2985 2500
432 20250213 122200 525795630 3005 3005 3005 3005 0
433 20250213 122100 525795630 3005 2985 3005 2985 5001
434 20250213 122000 510867625 3005 3005 3005 3005 201
435 20250213 121900 510263620 3005 3005 3005 3005 0
436 20250213 121800 510263620 3005 3005 3005 3005 1
437 20250213 121700 510260615 3005 3005 3005 3005 0
438 20250213 121600 510260615 3005 3005 3005 3005 0
439 20250213 121500 510260615 3005 3000 3005 3000 2041
440 20250213 121400 504137610 3000 3000 3000 3000 0
441 20250213 121300 504137610 3000 3000 3000 3000 4470
442 20250213 121200 490727610 3000 2990 3000 2990 5590
443 20250213 121100 473991500 2990 2985 2990 2985 972
444 20250213 121000 471090075 2975 2975 2975 2975 2000
445 20250213 120900 465140075 2975 2975 2975 2975 1000
446 20250213 120800 462165075 2985 2985 2985 2985 0
447 20250213 120700 462165075 2985 2975 2985 2975 7331
448 20250213 120600 440305885 2975 2975 2975 2975 0
449 20250213 120500 440305885 2975 2975 2975 2975 0
450 20250213 120400 440305885 2975 2975 2975 2975 0
451 20250213 120300 440305885 2975 2975 2975 2975 0
452 20250213 120200 440305885 2975 2975 2975 2975 0
453 20250213 120100 440305885 2975 2975 2975 2975 0
454 20250213 120000 440305885 2975 2975 2975 2975 0
455 20250213 115900 440305885 2975 2975 2975 2975 6000
456 20250213 115800 422455885 2975 2975 2975 2975 1500
457 20250213 115700 417993385 2975 2975 2975 2975 10
458 20250213 115600 417963635 2965 2965 2965 2965 500
459 20250213 115500 416481135 2980 2980 2980 2980 0
460 20250213 115400 416481135 2980 2980 2980 2980 52
461 20250213 115300 416326175 2980 2980 2980 2980 0
462 20250213 115200 416326175 2980 2980 2980 2980 0
463 20250213 115100 416326175 2980 2980 2980 2980 1
464 20250213 115000 416323195 2965 2965 2965 2965 20
465 20250213 114900 416263895 2965 2965 2965 2965 0
466 20250213 114800 416263895 2965 2980 2980 2965 1583
467 20250213 114700 411546570 2980 2980 2980 2980 0
468 20250213 114600 411546570 2980 2980 2980 2980 0
469 20250213 114500 411546570 2980 2980 2980 2980 0
470 20250213 114400 411546570 2980 2980 2980 2980 0
471 20250213 114300 411546570 2980 2980 2980 2980 0
472 20250213 114200 411546570 2980 2980 2980 2980 0
473 20250213 114100 411546570 2980 2980 2980 2980 0
474 20250213 114000 411546570 2980 2980 2980 2980 1
475 20250213 113900 411543590 2975 2975 2975 2975 200
476 20250213 113800 410948590 2965 2965 2965 2965 0
477 20250213 113700 410948590 2965 2975 2980 2965 508
478 20250213 113600 409436120 2980 2980 2980 2980 0
479 20250213 113500 409436120 2980 2980 2980 2980 1
480 20250213 113400 409433140 2975 2975 2975 2975 0
481 20250213 113300 409433140 2975 2975 2975 2975 0
482 20250213 113200 409433140 2975 2975 2975 2975 10000
483 20250213 113100 379683140 2975 2975 2975 2975 0
484 20250213 113000 379683140 2975 2975 2975 2975 0
485 20250213 112900 379683140 2975 2975 2975 2975 0
486 20250213 112800 379683140 2975 2975 2975 2975 0
487 20250213 112700 379683140 2975 2975 2975 2975 1
488 20250213 112600 379680165 2975 2975 2975 2975 1
489 20250213 112500 379677190 2975 2975 2975 2975 10
490 20250213 112400 379647440 2950 2950 2950 2950 100
491 20250213 112300 379352440 2980 2980 2980 2980 2
492 20250213 112200 379346480 2980 2970 2980 2965 18
493 20250213 112100 379293025 2980 2980 2980 2980 0
494 20250213 112000 379293025 2980 2980 2980 2980 0
495 20250213 111900 379293025 2980 2975 2980 2975 10
496 20250213 111800 379263250 2945 2960 2980 2945 155
497 20250213 111700 378802315 2960 2960 2960 2960 0
498 20250213 111600 378802315 2960 2960 2960 2960 0
499 20250213 111500 378802315 2960 2960 2960 2960 0
500 20250213 111400 378802315 2960 2960 2960 2960 1
501 20250213 111300 378799355 2940 2950 2950 2940 4531
502 20250213 111200 365433215 2950 2950 2950 2950 0
503 20250213 111100 365433215 2950 2950 2950 2950 2
504 20250213 111000 365427315 2940 2940 2940 2940 0
505 20250213 110900 365427315 2940 2940 2940 2940 0
506 20250213 110800 365427315 2940 2940 2940 2940 0
507 20250213 110700 365427315 2940 2940 2940 2940 0
508 20250213 110600 365427315 2940 2940 2940 2940 0
509 20250213 110500 365427315 2940 2940 2940 2940 462
510 20250213 110400 364069035 2950 2950 2950 2950 5
511 20250213 110300 364054285 2950 2950 2950 2950 0
512 20250213 110200 364054285 2950 2950 2950 2950 0
513 20250213 110100 364054285 2950 2950 2950 2950 0
514 20250213 110000 364054285 2950 2950 2950 2950 0
515 20250213 105900 364054285 2950 2950 2950 2950 426
516 20250213 105800 362797585 2950 2950 2950 2950 0
517 20250213 105700 362797585 2950 2950 2950 2950 0
518 20250213 105600 362797585 2950 2945 2950 2945 2812
519 20250213 105500 354504170 2950 2950 2950 2950 10
520 20250213 105400 354474670 2945 2950 2950 2945 4006
521 20250213 105300 342671870 2960 2960 2960 2960 0
522 20250213 105200 342671870 2960 2960 2960 2960 0
523 20250213 105100 342671870 2960 2945 2960 2945 457
524 20250213 105000 341325990 2960 2960 2960 2960 0
525 20250213 104900 341325990 2960 2960 2960 2960 500
526 20250213 104800 339845990 2960 2965 2965 2950 2471
527 20250213 104700 332541930 2975 2975 2975 2975 0
528 20250213 104600 332541930 2975 2975 2975 2975 0
529 20250213 104500 332541930 2975 2975 2975 2975 1
530 20250213 104400 332538955 2960 2980 2980 2960 2
531 20250213 104300 332533015 2980 2980 2980 2980 0
532 20250213 104200 332533015 2980 2980 2980 2980 0
533 20250213 104100 332533015 2980 2960 2980 2960 44
534 20250213 104000 332402755 2985 2985 2985 2985 3
535 20250213 103900 332393800 2985 2985 2985 2985 0
536 20250213 103800 332393800 2985 2985 2985 2965 219
537 20250213 103700 331744225 2985 2985 2985 2965 62
538 20250213 103600 331560255 2985 2965 2985 2965 801
539 20250213 103500 329181030 2975 2955 2975 2955 6891
540 20250213 103400 308812825 2950 2950 2950 2950 0
541 20250213 103300 308812825 2950 2950 2950 2950 0
542 20250213 103200 308812825 2950 2950 2950 2950 0
543 20250213 103100 308812825 2950 2950 2950 2950 0
544 20250213 103000 308812825 2950 2950 2950 2950 4047
545 20250213 102900 296874175 2950 2950 2950 2950 0
546 20250213 102800 296874175 2950 2950 2950 2950 0
547 20250213 102700 296874175 2950 2945 2950 2945 4010
548 20250213 102600 285064675 2950 2950 2950 2950 1
549 20250213 102500 285061725 2945 2945 2945 2945 1000
550 20250213 102400 282116725 2950 2950 2950 2950 0
551 20250213 102300 282116725 2950 2950 2950 2950 0
552 20250213 102200 282116725 2950 2950 2950 2950 1
553 20250213 102100 282113775 2940 2940 2940 2940 18
554 20250213 102000 282060855 2940 2940 2940 2940 28
555 20250213 101900 281978535 2950 2950 2950 2950 0
556 20250213 101800 281978535 2950 2950 2950 2950 0
557 20250213 101700 281978535 2950 2950 2950 2950 0
558 20250213 101600 281978535 2950 2950 2950 2950 0
559 20250213 101500 281978535 2950 2950 2950 2950 0
560 20250213 101400 281978535 2950 2950 2950 2940 30
561 20250213 101300 281890225 2940 2940 2940 2940 44
562 20250213 101200 281760865 2950 2950 2950 2950 0
563 20250213 101100 281760865 2950 2940 2950 2940 91
564 20250213 101000 281493315 2940 2940 2940 2940 111
565 20250213 100900 281166975 2950 2950 2950 2950 0
566 20250213 100800 281166975 2950 2950 2950 2950 1
567 20250213 100700 281164025 2940 2940 2940 2940 20
568 20250213 100600 281105225 2950 2950 2950 2950 663
569 20250213 100500 279149375 2950 2950 2950 2950 0
570 20250213 100400 279149375 2950 2950 2950 2950 2820
571 20250213 100300 270830375 2950 2950 2950 2950 1
572 20250213 100200 270827425 2950 2950 2950 2935 47
573 20250213 100100 270689315 2945 2950 2950 2945 510
574 20250213 100000 269187315 2950 2955 2955 2950 40
575 20250213 095900 269069165 2955 2955 2955 2955 60
576 20250213 095800 268891865 2955 2950 2955 2950 552
577 20250213 095700 267261205 2955 2955 2955 2955 0
578 20250213 095600 267261205 2955 2955 2955 2955 0
579 20250213 095500 267261205 2955 2955 2955 2955 0
580 20250213 095400 267261205 2955 2955 2955 2955 0
581 20250213 095300 267261205 2955 2955 2955 2955 1
582 20250213 095200 267258250 2945 2930 2945 2925 2286
583 20250213 095100 260529400 2930 2940 2940 2930 1155
584 20250213 095000 257145200 2940 2935 2940 2935 1040
585 20250213 094900 254092750 2935 2940 2940 2935 3870
586 20250213 094800 242724190 2945 2945 2945 2945 0
587 20250213 094700 242724190 2945 2945 2945 2945 2090
588 20250213 094600 236569140 2955 2955 2955 2945 2620
589 20250213 094500 228850050 2945 2955 2955 2945 365
590 20250213 094400 227772075 2955 2955 2955 2955 6963
591 20250213 094300 207196410 2955 2955 2955 2945 231
592 20250213 094200 206516075 2955 2955 2955 2945 163
593 20250213 094100 206035920 2945 2945 2955 2945 53
594 20250213 094000 205879825 2955 2950 2955 2940 11
595 20250213 093900 205847370 2955 2940 2955 2940 1021
596 20250213 093800 202837270 2950 2945 2950 2945 41
597 20250213 093700 202716520 2955 2950 2955 2950 163
598 20250213 093600 202235665 2945 2945 2945 2945 0
599 20250213 093500 202235665 2945 2945 2945 2945 24
600 20250213 093400 202164985 2955 2955 2955 2955 0
601 20250213 093300 202164985 2955 2955 2955 2955 0
602 20250213 093200 202164985 2955 2950 2955 2945 449
603 20250213 093100 200842185 2950 2950 2950 2950 0
604 20250213 093000 200842185 2950 2950 2950 2950 186
605 20250213 092900 200293485 2950 2950 2950 2950 0
606 20250213 092800 200293485 2950 2935 2950 2935 559
607 20250213 092700 198652670 2935 2940 2940 2935 2430
608 20250213 092600 191510250 2955 2955 2955 2955 0
609 20250213 092500 191510250 2955 2955 2955 2935 15855
610 20250213 092400 144895615 2945 2945 2945 2945 3000
611 20250213 092300 136060615 2955 2955 2955 2955 3
612 20250213 092200 136051750 2955 2955 2955 2955 0
613 20250213 092100 136051750 2955 2955 2955 2955 10
614 20250213 092000 136022200 2945 2950 2950 2945 1700
615 20250213 091900 131012200 2955 2950 2955 2950 195
616 20250213 091800 130436655 2945 2945 2945 2945 656
617 20250213 091700 128504735 2955 2945 2955 2940 826
618 20250213 091600 126074115 2945 2950 2950 2945 7472
619 20250213 091500 104053770 2955 2955 2955 2955 82
620 20250213 091400 103811460 2955 2955 2955 2955 669
621 20250213 091300 101834565 2955 2950 2955 2950 382
622 20250213 091200 100707655 2950 2950 2950 2950 100
623 20250213 091100 100412655 2950 2950 2950 2950 11
624 20250213 091000 100380205 2950 2955 2955 2950 1340
625 20250213 090900 96426360 2950 2950 2950 2950 6979
626 20250213 090800 75838310 2950 2950 2950 2950 3332
627 20250213 090700 66008910 2970 2970 2970 2970 400
628 20250213 090600 64820910 2965 2965 2965 2965 600
629 20250213 090500 63041910 2965 2950 2965 2945 3072
630 20250213 090400 53979810 2965 2955 2965 2955 3290
631 20250213 090300 44257170 2955 2955 2955 2950 3007
632 20250213 090200 35371520 2955 2960 2960 2950 4702
633 20250213 090100 21465100 2955 2960 2960 2955 355
634 20250213 090000 20415570 2960 2970 2970 2960 6883