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

644
060250/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,194200,758768910,7120,7120,7120,7120,31839
20250213,194100,758768910,7120,7120,7120,7120,0
20250213,194000,758768910,7120,7120,7120,7120,0
20250213,193900,758768910,7120,7120,7120,7120,0
20250213,193800,758768910,7120,7120,7120,7120,0
20250213,193700,758768910,7120,7120,7120,7120,0
20250213,193600,758768910,7120,7120,7120,7120,0
20250213,193500,758768910,7120,7120,7120,7120,0
20250213,193400,758768910,7120,7120,7120,7120,0
20250213,193300,758768910,7120,7120,7120,7120,0
20250213,193200,758768910,7120,7120,7120,7120,0
20250213,193100,758768910,7120,7120,7120,7120,0
20250213,193000,758768910,7120,7120,7120,7120,0
20250213,192900,758768910,7120,7120,7120,7120,0
20250213,192800,758768910,7120,7120,7120,7120,0
20250213,192700,758768910,7120,7120,7120,7120,0
20250213,192600,758768910,7120,7120,7120,7120,0
20250213,192500,758768910,7120,7120,7120,7120,0
20250213,192400,758768910,7120,7120,7120,7120,0
20250213,192300,758768910,7120,7120,7120,7120,0
20250213,192200,758768910,7120,7120,7120,7120,0
20250213,192100,758768910,7120,7120,7120,7120,0
20250213,192000,758768910,7120,7120,7120,7120,0
20250213,191900,758768910,7120,7120,7120,7120,0
20250213,191800,758768910,7120,7120,7120,7120,0
20250213,191700,758768910,7120,7120,7120,7120,0
20250213,191600,758768910,7120,7120,7120,7120,0
20250213,191500,758768910,7120,7120,7120,7120,0
20250213,191400,758768910,7120,7120,7120,7120,0
20250213,191300,758768910,7120,7120,7120,7120,0
20250213,191200,758768910,7120,7120,7120,7120,31839
20250213,191100,758768910,7120,7120,7120,7120,0
20250213,191000,758768910,7120,7120,7120,7120,0
20250213,190900,758768910,7120,7120,7120,7120,0
20250213,190800,758768910,7120,7120,7120,7120,0
20250213,190700,758768910,7120,7120,7120,7120,0
20250213,190600,758768910,7120,7120,7120,7120,0
20250213,190500,758768910,7120,7120,7120,7120,0
20250213,190400,758768910,7120,7120,7120,7120,0
20250213,190300,758768910,7120,7120,7120,7120,0
20250213,190200,758768910,7120,7120,7120,7120,0
20250213,190100,758768910,7120,7120,7120,7120,0
20250213,190000,758768910,7120,7120,7120,7120,0
20250213,185900,758768910,7120,7120,7120,7120,0
20250213,185800,758768910,7120,7120,7120,7120,0
20250213,185700,758768910,7120,7120,7120,7120,0
20250213,185600,758768910,7120,7120,7120,7120,0
20250213,185500,758768910,7120,7120,7120,7120,0
20250213,185400,758768910,7120,7120,7120,7120,0
20250213,185300,758768910,7120,7120,7120,7120,0
20250213,185200,758768910,7120,7120,7120,7120,0
20250213,185100,758768910,7120,7120,7120,7120,0
20250213,185000,758768910,7120,7120,7120,7120,0
20250213,184900,758768910,7120,7120,7120,7120,0
20250213,184800,758768910,7120,7120,7120,7120,0
20250213,184700,758768910,7120,7120,7120,7120,0
20250213,184600,758768910,7120,7120,7120,7120,0
20250213,184500,758768910,7120,7120,7120,7120,0
20250213,184400,758768910,7120,7120,7120,7120,0
20250213,184300,758768910,7120,7120,7120,7120,0
20250213,184200,758768910,7120,7120,7120,7120,31839
20250213,184100,758768910,7120,7120,7120,7120,0
20250213,184000,758768910,7120,7120,7120,7120,0
20250213,183900,758768910,7120,7120,7120,7120,0
20250213,183800,758768910,7120,7120,7120,7120,0
20250213,183700,758768910,7120,7120,7120,7120,0
20250213,183600,758768910,7120,7120,7120,7120,0
20250213,183500,758768910,7120,7120,7120,7120,0
20250213,183400,758768910,7120,7120,7120,7120,0
20250213,183300,758768910,7120,7120,7120,7120,0
20250213,183200,758768910,7120,7120,7120,7120,0
20250213,183100,758768910,7120,7120,7120,7120,0
20250213,183000,758768910,7120,7120,7120,7120,0
20250213,182900,758768910,7120,7120,7120,7120,0
20250213,182800,758768910,7120,7120,7120,7120,0
20250213,182700,758768910,7120,7120,7120,7120,0
20250213,182600,758768910,7120,7120,7120,7120,0
20250213,182500,758768910,7120,7120,7120,7120,0
20250213,182400,758768910,7120,7120,7120,7120,0
20250213,182300,758768910,7120,7120,7120,7120,0
20250213,182200,758768910,7120,7120,7120,7120,0
20250213,182100,758768910,7120,7120,7120,7120,0
20250213,182000,758768910,7120,7120,7120,7120,0
20250213,181900,758768910,7120,7120,7120,7120,0
20250213,181800,758768910,7120,7120,7120,7120,0
20250213,181700,758768910,7120,7120,7120,7120,0
20250213,181600,758768910,7120,7120,7120,7120,0
20250213,181500,758768910,7120,7120,7120,7120,0
20250213,181400,758768910,7120,7120,7120,7120,0
20250213,181300,758768910,7120,7120,7120,7120,0
20250213,181200,758768910,7120,7120,7120,7120,31839
20250213,181100,758768910,7120,7120,7120,7120,0
20250213,181000,758768910,7120,7120,7120,7120,0
20250213,180900,758768910,7120,7120,7120,7120,0
20250213,180800,758768910,7120,7120,7120,7120,0
20250213,180700,758768910,7120,7120,7120,7120,0
20250213,180600,758768910,7120,7120,7120,7120,0
20250213,180500,758768910,7120,7120,7120,7120,0
20250213,180400,758768910,7120,7120,7120,7120,0
20250213,180300,758768910,7120,7120,7120,7120,0
20250213,180200,758768910,7120,7120,7120,7120,0
20250213,180100,758768910,7120,7120,7120,7120,0
20250213,180000,758768910,7120,7120,7120,7120,0
20250213,175900,758768910,7120,7120,7120,7120,0
20250213,175800,758768910,7120,7120,7120,7120,0
20250213,175700,758768910,7120,7120,7120,7120,0
20250213,175600,758768910,7120,7120,7120,7120,0
20250213,175500,758768910,7120,7120,7120,7120,0
20250213,175400,758768910,7120,7120,7120,7120,0
20250213,175300,758768910,7120,7120,7120,7120,0
20250213,175200,758768910,7120,7120,7120,7120,0
20250213,175100,758768910,7120,7120,7120,7120,0
20250213,175000,758768910,7120,7120,7120,7120,0
20250213,174900,758768910,7120,7120,7120,7120,0
20250213,174800,758768910,7120,7120,7120,7120,0
20250213,174700,758768910,7120,7120,7120,7120,0
20250213,174600,758768910,7120,7120,7120,7120,0
20250213,174500,758768910,7120,7120,7120,7120,0
20250213,174400,758768910,7120,7120,7120,7120,0
20250213,174300,758768910,7120,7120,7120,7120,0
20250213,174200,758768910,7120,7120,7120,7120,31839
20250213,174100,758768910,7120,7120,7120,7120,0
20250213,174000,758768910,7120,7120,7120,7120,0
20250213,173900,758768910,7120,7120,7120,7120,0
20250213,173800,758768910,7120,7120,7120,7120,0
20250213,173700,758768910,7120,7120,7120,7120,0
20250213,173600,758768910,7120,7120,7120,7120,0
20250213,173500,758768910,7120,7120,7120,7120,0
20250213,173400,758768910,7120,7120,7120,7120,0
20250213,173300,758768910,7120,7120,7120,7120,0
20250213,173200,758768910,7120,7120,7120,7120,0
20250213,173100,758768910,7120,7120,7120,7120,0
20250213,173000,758768910,7120,7120,7120,7120,0
20250213,172900,758768910,7120,7120,7120,7120,0
20250213,172800,758768910,7120,7120,7120,7120,0
20250213,172700,758768910,7120,7120,7120,7120,0
20250213,172600,758768910,7120,7120,7120,7120,0
20250213,172500,758768910,7120,7120,7120,7120,0
20250213,172400,758768910,7120,7120,7120,7120,0
20250213,172300,758768910,7120,7120,7120,7120,0
20250213,172200,758768910,7120,7120,7120,7120,0
20250213,172100,758768910,7120,7120,7120,7120,0
20250213,172000,758768910,7120,7120,7120,7120,0
20250213,171900,758768910,7120,7120,7120,7120,0
20250213,171800,758768910,7120,7120,7120,7120,0
20250213,171700,758768910,7120,7120,7120,7120,0
20250213,171600,758768910,7120,7120,7120,7120,0
20250213,171500,758768910,7120,7120,7120,7120,0
20250213,171400,758768910,7120,7120,7120,7120,0
20250213,171300,758768910,7120,7120,7120,7120,0
20250213,171200,758768910,7120,7120,7120,7120,31839
20250213,171100,758768910,7120,7120,7120,7120,0
20250213,171000,758768910,7120,7120,7120,7120,0
20250213,170900,758768910,7120,7120,7120,7120,0
20250213,170800,758768910,7120,7120,7120,7120,0
20250213,170700,758768910,7120,7120,7120,7120,0
20250213,170600,758768910,7120,7120,7120,7120,0
20250213,170500,758768910,7120,7120,7120,7120,0
20250213,170400,758768910,7120,7120,7120,7120,0
20250213,170300,758768910,7120,7120,7120,7120,0
20250213,170200,758768910,7120,7120,7120,7120,0
20250213,170100,758768910,7120,7120,7120,7120,0
20250213,170000,758768910,7120,7120,7120,7120,0
20250213,165900,758768910,7120,7120,7120,7120,0
20250213,165800,758768910,7120,7120,7120,7120,0
20250213,165700,758768910,7120,7120,7120,7120,0
20250213,165600,758768910,7120,7120,7120,7120,0
20250213,165500,758768910,7120,7120,7120,7120,0
20250213,165400,758768910,7120,7120,7120,7120,0
20250213,165300,758768910,7120,7120,7120,7120,0
20250213,165200,758768910,7120,7120,7120,7120,0
20250213,165100,758768910,7120,7120,7120,7120,0
20250213,165000,758768910,7120,7120,7120,7120,0
20250213,164900,758768910,7120,7120,7120,7120,0
20250213,164800,758768910,7120,7120,7120,7120,0
20250213,164700,758768910,7120,7120,7120,7120,0
20250213,164600,758768910,7120,7120,7120,7120,0
20250213,164500,758768910,7120,7120,7120,7120,0
20250213,164400,758768910,7120,7120,7120,7120,0
20250213,164300,758768910,7120,7120,7120,7120,0
20250213,164200,758768910,7120,7120,7120,7120,31839
20250213,164100,758768910,7120,7120,7120,7120,0
20250213,164000,758768910,7120,7120,7120,7120,0
20250213,163900,758768910,7120,7120,7120,7120,0
20250213,163800,758768910,7120,7120,7120,7120,0
20250213,163700,758768910,7120,7120,7120,7120,0
20250213,163600,758768910,7120,7120,7120,7120,0
20250213,163500,758768910,7120,7120,7120,7120,0
20250213,163400,758768910,7120,7120,7120,7120,0
20250213,163300,758768910,7120,7120,7120,7120,0
20250213,163200,758768910,7120,7120,7120,7120,0
20250213,163100,758768910,7120,7120,7120,7120,0
20250213,163000,758768910,7120,7120,7120,7120,0
20250213,162900,758768910,7120,7120,7120,7120,0
20250213,162800,758768910,7120,7120,7120,7120,0
20250213,162700,758768910,7120,7120,7120,7120,0
20250213,162600,758768910,7120,7120,7120,7120,0
20250213,162500,758768910,7120,7120,7120,7120,0
20250213,162400,758768910,7120,7120,7120,7120,0
20250213,162300,758768910,7120,7120,7120,7120,0
20250213,162200,758768910,7120,7120,7120,7120,0
20250213,162100,758768910,7120,7120,7120,7120,0
20250213,162000,758768910,7120,7120,7120,7120,0
20250213,161900,758768910,7120,7120,7120,7120,0
20250213,161800,758768910,7120,7120,7120,7120,0
20250213,161700,758768910,7120,7120,7120,7120,0
20250213,161600,758768910,7120,7120,7120,7120,0
20250213,161500,758768910,7120,7120,7120,7120,0
20250213,161400,758768910,7120,7120,7120,7120,0
20250213,161300,758768910,7120,7120,7120,7120,0
20250213,161200,758768910,7120,7120,7120,7120,31839
20250213,161100,758768910,7120,7120,7120,7120,0
20250213,161000,758768910,7120,7120,7120,7120,0
20250213,160900,758768910,7120,7120,7120,7120,0
20250213,160800,758768910,7120,7120,7120,7120,0
20250213,160700,758768910,7120,7120,7120,7120,0
20250213,160600,758768910,7120,7120,7120,7120,0
20250213,160500,758768910,7120,7120,7120,7120,0
20250213,160400,758768910,7120,7120,7120,7120,0
20250213,160300,758768910,7120,7120,7120,7120,0
20250213,160200,758768910,7120,7120,7120,7120,0
20250213,160100,758768910,7120,7120,7120,7120,0
20250213,160000,758768910,7120,7120,7120,7120,0
20250213,155900,758768910,7120,7120,7120,7120,0
20250213,155800,758768910,7120,7120,7120,7120,0
20250213,155700,758768910,7120,7120,7120,7120,0
20250213,155600,758768910,7120,7120,7120,7120,0
20250213,155500,758768910,7120,7120,7120,7120,0
20250213,155400,758768910,7120,7120,7120,7120,0
20250213,155300,758768910,7120,7120,7120,7120,0
20250213,155200,758768910,7120,7120,7120,7120,0
20250213,155100,758768910,7120,7120,7120,7120,0
20250213,155000,758768910,7120,7120,7120,7120,0
20250213,154900,758768910,7120,7120,7120,7120,0
20250213,154800,758768910,7120,7120,7120,7120,0
20250213,154700,758768910,7120,7120,7120,7120,0
20250213,154600,758768910,7120,7120,7120,7120,0
20250213,154500,758768910,7120,7120,7120,7120,0
20250213,154400,758768910,7120,7120,7120,7120,0
20250213,154300,758768910,7120,7120,7120,7120,0
20250213,154200,758768910,7120,7120,7120,7120,31839
20250213,154100,758768910,7120,7120,7120,7120,0
20250213,154000,758768910,7120,7120,7120,7120,0
20250213,153900,758768910,7120,7120,7120,7120,0
20250213,153800,758768910,7120,7120,7120,7120,0
20250213,153700,758768910,7120,7120,7120,7120,0
20250213,153600,758768910,7120,7120,7120,7120,0
20250213,153500,758768910,7120,7120,7120,7120,0
20250213,153400,758768910,7120,7120,7120,7120,0
20250213,153300,758768910,7120,7120,7120,7120,0
20250213,153200,758768910,7120,7120,7120,7120,0
20250213,153100,758768910,7120,7120,7120,7120,0
20250213,153000,758768910,7120,7120,7120,7120,31839
20250213,152900,532075230,7160,7160,7160,7160,0
20250213,152800,532075230,7160,7160,7160,7160,0
20250213,152700,532075230,7160,7160,7160,7160,0
20250213,152600,532075230,7160,7160,7160,7160,0
20250213,152500,532075230,7160,7160,7160,7160,0
20250213,152400,532075230,7160,7160,7160,7160,0
20250213,152300,532075230,7160,7160,7160,7160,0
20250213,152200,532075230,7160,7160,7160,7160,0
20250213,152100,532075230,7160,7160,7160,7160,0
20250213,152000,532075230,7160,7160,7160,7160,0
20250213,151900,532075230,7160,7180,7180,7160,461
20250213,151800,528770480,7170,7170,7180,7170,33
20250213,151700,528533830,7170,7170,7170,7170,140
20250213,151600,527530030,7170,7170,7170,7170,22
20250213,151500,527372290,7170,7170,7180,7170,534
20250213,151400,523541650,7180,7170,7180,7170,25
20250213,151300,523362370,7170,7170,7170,7170,79
20250213,151200,522795940,7170,7180,7180,7170,30
20250213,151100,522580820,7170,7190,7190,7170,49
20250213,151000,522229310,7170,7190,7190,7170,62
20250213,150900,521784290,7180,7170,7180,7170,95
20250213,150800,521102560,7180,7180,7180,7170,158
20250213,150700,519968260,7170,7160,7180,7160,932
20250213,150600,513277780,7160,7160,7180,7160,51
20250213,150500,512912280,7160,7160,7160,7160,32
20250213,150400,512683160,7160,7160,7180,7160,587
20250213,150300,508480220,7160,7160,7160,7160,28
20250213,150200,508279740,7160,7160,7160,7160,32
20250213,150100,508050620,7160,7160,7160,7160,361
20250213,150000,505465860,7160,7160,7160,7160,22
20250213,145900,505308340,7160,7160,7170,7160,73
20250213,145800,504785560,7160,7160,7160,7160,28
20250213,145700,504585080,7160,7170,7170,7160,32
20250213,145600,504355860,7160,7160,7160,7160,40
20250213,145500,504069460,7170,7170,7170,7170,72
20250213,145400,503553220,7170,7160,7170,7150,2036
20250213,145300,488993930,7160,7160,7160,7160,38
20250213,145200,488721850,7160,7160,7160,7160,0
20250213,145100,488721850,7160,7160,7170,7160,39
20250213,145000,488442600,7160,7160,7160,7160,0
20250213,144900,488442600,7160,7170,7170,7150,482
20250213,144800,484991850,7160,7160,7160,7160,0
20250213,144700,484991850,7160,7160,7160,7160,162
20250213,144600,483831930,7160,7160,7160,7160,30
20250213,144500,483617130,7180,7170,7180,7170,155
20250213,144400,482505730,7170,7170,7170,7170,127
20250213,144300,481595140,7160,7160,7180,7160,112
20250213,144200,480793200,7190,7190,7190,7190,0
20250213,144100,480793200,7190,7190,7190,7190,0
20250213,144000,480793200,7190,7190,7190,7190,0
20250213,143900,480793200,7190,7160,7190,7140,60
20250213,143800,480363780,7190,7190,7190,7190,0
20250213,143700,480363780,7190,7140,7190,7140,281
20250213,143600,478356260,7170,7150,7170,7150,219
20250213,143500,476787050,7170,7170,7170,7170,10
20250213,143400,476715350,7170,7170,7170,7170,0
20250213,143300,476715350,7170,7150,7170,7150,55
20250213,143200,476322080,7150,7150,7150,7150,7
20250213,143100,476272030,7170,7170,7170,7170,4
20250213,143000,476243350,7170,7140,7170,7140,71
20250213,142900,475735720,7150,7150,7170,7150,146
20250213,142800,474691600,7150,7170,7170,7150,106
20250213,142700,473933520,7150,7160,7170,7150,142
20250213,142600,472917190,7170,7150,7170,7150,63
20250213,142500,472466300,7150,7170,7170,7150,141
20250213,142400,471458050,7170,7160,7170,7160,116
20250213,142300,470627230,7160,7160,7160,7160,96
20250213,142200,469939870,7160,7180,7180,7160,146
20250213,142100,468894000,7150,7180,7180,7150,137
20250213,142000,467913070,7190,7180,7190,7180,97
20250213,141900,467216570,7150,7190,7190,7150,628
20250213,141800,462716290,7170,7170,7170,7170,224
20250213,141700,461110210,7150,7170,7170,7150,678
20250213,141600,456260750,7180,7170,7180,7170,98
20250213,141500,455557990,7150,7160,7180,7150,141
20250213,141400,454547620,7170,7160,7170,7160,136
20250213,141300,453573400,7180,7150,7180,7150,28
20250213,141200,453373170,7160,7160,7160,7150,1122
20250213,141100,445348370,7160,7160,7160,7160,91
20250213,141000,444696810,7180,7180,7200,7150,5129
20250213,140900,407979630,7170,7160,7180,7160,165
20250213,140800,406796310,7190,7190,7190,7170,97
20250213,140700,406100680,7160,7160,7160,7160,89
20250213,140600,405463440,7190,7170,7190,7170,79
20250213,140500,404896110,7170,7170,7170,7170,98
20250213,140400,404193450,7190,7170,7190,7170,137
20250213,140300,403210220,7190,7180,7190,7180,311
20250213,140200,400974590,7160,7180,7180,7160,182
20250213,140100,399670570,7160,7160,7160,7160,101
20250213,140000,398947410,7160,7180,7180,7160,248
20250213,135900,397168950,7180,7170,7180,7170,503
20250213,135800,393559140,7170,7190,7190,7170,85
20250213,135700,392948650,7190,7180,7190,7180,137
20250213,135600,391964980,7180,7180,7180,7180,34
20250213,135500,391720860,7180,7180,7180,7160,255
20250213,135400,389892920,7170,7170,7170,7170,90
20250213,135300,389247620,7180,7180,7180,7180,46
20250213,135200,388917340,7170,7170,7170,7170,132
20250213,135100,387970900,7160,7160,7190,7160,108
20250213,135000,387197120,7180,7170,7190,7170,275
20250213,134900,385222770,7170,7170,7170,7170,39
20250213,134800,384943140,7170,7190,7190,7170,101
20250213,134700,384218870,7190,7170,7190,7170,91
20250213,134600,383566380,7170,7170,7170,7170,29
20250213,134500,383358450,7170,7170,7170,7170,99
20250213,134400,382648620,7200,7170,7200,7160,1561
20250213,134300,371457110,7170,7170,7170,7170,30
20250213,134200,371242010,7170,7190,7200,7170,178
20250213,134100,369964380,7170,7180,7190,7170,155
20250213,134000,368852440,7170,7170,7170,7170,89
20250213,133900,368214310,7170,7170,7170,7170,25
20250213,133800,368035060,7180,7180,7190,7160,340
20250213,133700,365594750,7180,7180,7180,7180,90
20250213,133600,364948550,7180,7180,7180,7180,37
20250213,133500,364682890,7210,7180,7210,7180,237
20250213,133400,362978850,7180,7170,7180,7170,184
20250213,133300,361659100,7160,7160,7160,7160,0
20250213,133200,361659100,7160,7170,7170,7160,137
20250213,133100,360677110,7170,7170,7170,7170,97
20250213,133000,359981620,7170,7180,7200,7170,319
20250213,132900,357691650,7180,7170,7180,7170,80
20250213,132800,357117580,7170,7170,7170,7170,97
20250213,132700,356422090,7190,7180,7190,7180,135
20250213,132600,355452340,7170,7190,7190,7170,80
20250213,132500,354877820,7170,7180,7180,7170,137
20250213,132400,353895060,7170,7170,7170,7170,138
20250213,132300,352905600,7170,7170,7170,7170,0
20250213,132200,352905600,7170,7200,7200,7170,197
20250213,132100,351490330,7200,7200,7200,7200,245
20250213,132000,349726330,7200,7200,7200,7200,137
20250213,131900,348739930,7200,7200,7200,7200,25
20250213,131800,348559930,7210,7200,7220,7200,106
20250213,131700,347795700,7210,7210,7210,7210,0
20250213,131600,347795700,7210,7200,7210,7200,272
20250213,131500,345837260,7200,7200,7200,7200,47
20250213,131400,345498860,7210,7210,7210,7210,4
20250213,131300,345470020,7220,7210,7220,7200,317
20250213,131200,343187110,7210,7220,7220,7210,96
20250213,131100,342494280,7210,7210,7210,7210,92
20250213,131000,341830960,7200,7210,7210,7200,10
20250213,130900,341758920,7210,7210,7210,7210,54
20250213,130800,341369580,7200,7200,7200,7200,0
20250213,130700,341369580,7200,7210,7220,7200,230
20250213,130600,339711320,7220,7220,7220,7210,179
20250213,130500,338420640,7220,7220,7220,7220,501
20250213,130400,334803420,7220,7200,7220,7200,2391
20250213,130300,317554960,7200,7190,7200,7190,1081
20250213,130200,309772320,7170,7170,7170,7170,38
20250213,130100,309499860,7160,7160,7160,7160,8
20250213,130000,309442580,7190,7170,7200,7170,3280
20250213,125900,285836460,7160,7160,7160,7160,76
20250213,125800,285292300,7170,7170,7170,7170,10
20250213,125700,285220600,7160,7160,7160,7160,7
20250213,125600,285170480,7160,7170,7170,7160,109
20250213,125500,284389350,7170,7170,7170,7170,0
20250213,125400,284389350,7170,7170,7170,7170,8
20250213,125300,284331990,7170,7180,7180,7170,76
20250213,125200,283786410,7170,7180,7180,7170,114
20250213,125100,282968620,7170,7170,7170,7170,40
20250213,125000,282681820,7170,7170,7170,7170,54
20250213,124900,282294640,7170,7170,7170,7170,80
20250213,124800,281721040,7160,7160,7160,7160,0
20250213,124700,281721040,7160,7170,7170,7160,107
20250213,124600,280953920,7160,7160,7160,7160,51
20250213,124500,280588760,7160,7160,7160,7160,29
20250213,124400,280381120,7160,7150,7160,7150,74
20250213,124300,279851610,7160,7160,7160,7160,8
20250213,124200,279794330,7160,7160,7160,7150,584
20250213,124100,275613310,7160,7160,7160,7160,0
20250213,124000,275613310,7160,7160,7160,7160,61
20250213,123900,275176550,7160,7160,7160,7160,25
20250213,123800,274997550,7160,7160,7160,7160,68
20250213,123700,274510670,7160,7160,7160,7160,8
20250213,123600,274453390,7160,7160,7160,7160,83
20250213,123500,273859110,7160,7160,7160,7160,0
20250213,123400,273859110,7160,7160,7160,7160,0
20250213,123300,273859110,7160,7160,7160,7160,7
20250213,123200,273808990,7160,7160,7160,7160,31
20250213,123100,273587030,7160,7160,7160,7160,0
20250213,123000,273587030,7160,7160,7160,7160,230
20250213,122900,271940230,7160,7160,7160,7160,81
20250213,122800,271360270,7160,7160,7160,7160,45
20250213,122700,271038070,7160,7160,7160,7150,141
20250213,122600,270029050,7150,7170,7170,7150,1215
20250213,122500,261329610,7170,7170,7170,7170,0
20250213,122400,261329610,7170,7170,7170,7170,0
20250213,122300,261329610,7170,7170,7170,7160,227
20250213,122200,259702100,7160,7160,7160,7160,85
20250213,122100,259093500,7160,7160,7160,7160,250
20250213,122000,257303500,7160,7160,7160,7160,54
20250213,121900,256916860,7160,7160,7160,7160,28
20250213,121800,256716380,7170,7170,7170,7170,1
20250213,121700,256709210,7160,7160,7160,7160,46
20250213,121600,256379850,7160,7160,7160,7160,49
20250213,121500,256029010,7160,7160,7160,7160,47
20250213,121400,255692490,7160,7160,7160,7160,1
20250213,121300,255685330,7170,7170,7170,7160,100
20250213,121200,254968790,7170,7180,7180,7170,53
20250213,121100,254588500,7180,7180,7180,7180,1
20250213,121000,254581320,7170,7160,7170,7160,203
20250213,120900,253126120,7170,7170,7170,7160,9
20250213,120800,253061630,7170,7170,7170,7170,1
20250213,120700,253054460,7160,7160,7160,7160,0
20250213,120600,253054460,7160,7170,7170,7160,511
20250213,120500,249391390,7170,7170,7170,7170,5
20250213,120400,249355540,7160,7170,7170,7160,170
20250213,120300,248137340,7160,7160,7160,7160,54
20250213,120200,247750700,7160,7170,7170,7160,54
20250213,120100,247363950,7160,7170,7170,7160,62
20250213,120000,246919890,7170,7170,7170,7170,5
20250213,115900,246884040,7160,7160,7170,7160,80
20250213,115800,246311210,7160,7160,7170,7160,35
20250213,115700,246060550,7160,7160,7160,7160,309
20250213,115600,243848110,7160,7160,7160,7160,109
20250213,115500,243067670,7160,7160,7160,7160,1
20250213,115400,243060510,7160,7160,7160,7160,48
20250213,115300,242716830,7160,7150,7160,7150,15
20250213,115200,242609510,7150,7160,7160,7150,166
20250213,115100,241421210,7160,7160,7160,7160,0
20250213,115000,241421210,7160,7160,7160,7160,0
20250213,114900,241421210,7160,7160,7160,7160,46
20250213,114800,241091850,7160,7160,7160,7160,0
20250213,114700,241091850,7160,7170,7170,7160,1246
20250213,114600,232165190,7170,7170,7170,7170,36
20250213,114500,231907070,7170,7170,7170,7170,0
20250213,114400,231907070,7170,7170,7170,7170,0
20250213,114300,231907070,7170,7160,7170,7160,157
20250213,114200,230781450,7160,7170,7170,7160,227
20250213,114100,229154290,7160,7160,7160,7160,0
20250213,114000,229154290,7160,7160,7160,7160,47
20250213,113900,228817770,7170,7170,7170,7160,35
20250213,113800,228567140,7160,7160,7160,7160,0
20250213,113700,228567140,7160,7160,7160,7160,0
20250213,113600,228567140,7160,7160,7160,7160,42
20250213,113500,228266420,7170,7170,7170,7170,0
20250213,113400,228266420,7170,7170,7170,7170,69
20250213,113300,227771690,7160,7160,7160,7160,46
20250213,113200,227442330,7160,7160,7160,7160,40
20250213,113100,227155930,7170,7170,7170,7170,0
20250213,113000,227155930,7170,7170,7170,7170,517
20250213,112900,223449040,7170,7170,7170,7170,88
20250213,112800,222818080,7170,7170,7170,7170,0
20250213,112700,222818080,7170,7170,7170,7170,0
20250213,112600,222818080,7170,7160,7170,7160,541
20250213,112500,218939520,7170,7170,7170,7170,2
20250213,112400,218925180,7170,7170,7170,7170,277
20250213,112300,216939090,7170,7170,7170,7170,0
20250213,112200,216939090,7170,7170,7170,7170,86
20250213,112100,216322470,7180,7180,7180,7180,0
20250213,112000,216322470,7180,7180,7180,7180,0
20250213,111900,216322470,7180,7170,7180,7170,87
20250213,111800,215698670,7180,7180,7180,7180,1
20250213,111700,215691490,7180,7180,7180,7170,104
20250213,111600,214945230,7180,7170,7180,7170,61
20250213,111500,214507640,7170,7180,7200,7170,948
20250213,111400,207697070,7180,7180,7180,7180,0
20250213,111300,207697070,7180,7180,7180,7180,29
20250213,111200,207488850,7180,7180,7180,7180,82
20250213,111100,206900090,7180,7180,7180,7180,0
20250213,111000,206900090,7180,7180,7180,7180,225
20250213,110900,205284590,7180,7180,7180,7180,46
20250213,110800,204954310,7180,7180,7180,7180,46
20250213,110700,204624030,7190,7190,7190,7190,2
20250213,110600,204609650,7180,7180,7180,7180,27
20250213,110500,204415790,7180,7180,7180,7180,53
20250213,110400,204035250,7180,7180,7180,7180,130
20250213,110300,203101850,7180,7180,7180,7180,46
20250213,110200,202771570,7180,7190,7190,7180,46
20250213,110100,202441270,7180,7180,7180,7180,45
20250213,110000,202118170,7180,7180,7180,7180,0
20250213,105900,202118170,7180,7180,7180,7180,30
20250213,105800,201902770,7180,7180,7180,7180,528
20250213,105700,198111730,7180,7180,7180,7180,55
20250213,105600,197716830,7180,7180,7180,7180,39
20250213,105500,197436810,7180,7180,7180,7180,9
20250213,105400,197372190,7190,7190,7190,7190,45
20250213,105300,197048640,7180,7180,7180,7180,0
20250213,105200,197048640,7180,7180,7180,7180,472
20250213,105100,193659680,7190,7190,7190,7190,91
20250213,105000,193005390,7180,7180,7180,7180,0
20250213,104900,193005390,7180,7180,7180,7180,43
20250213,104800,192696650,7200,7180,7200,7180,18
20250213,104700,192567210,7180,7190,7190,7180,97
20250213,104600,191870290,7190,7190,7190,7180,69
20250213,104500,191374420,7170,7170,7170,7170,8
20250213,104400,191317060,7200,7190,7200,7190,863
20250213,104300,185108730,7170,7170,7170,7170,0
20250213,104200,185108730,7170,7180,7180,7170,85
20250213,104100,184498820,7170,7170,7170,7170,66
20250213,104000,184025600,7180,7180,7180,7180,0
20250213,103900,184025600,7180,7160,7180,7160,400
20250213,103800,181154300,7160,7170,7170,7150,2063
20250213,103700,166397880,7170,7170,7170,7170,23
20250213,103600,166232970,7170,7170,7170,7170,84
20250213,103500,165630690,7180,7160,7180,7160,9
20250213,103400,165566230,7180,7180,7180,7180,0
20250213,103300,165566230,7180,7160,7180,7160,48
20250213,103200,165221810,7160,7170,7170,7160,703
20250213,103100,160185320,7170,7170,7190,7170,59
20250213,103000,159761690,7200,7170,7200,7160,429
20250213,102900,156682550,7160,7170,7170,7160,71
20250213,102800,156174090,7170,7160,7170,7160,183
20250213,102700,154863800,7150,7170,7170,7150,2330
20250213,102600,138183780,7170,7170,7180,7170,111
20250213,102500,137387610,7170,7170,7170,7170,219
20250213,102400,135817380,7170,7180,7180,7170,15
20250213,102300,135709750,7180,7180,7180,7180,2
20250213,102200,135695390,7180,7190,7190,7180,64
20250213,102100,135235860,7180,7170,7200,7170,17
20250213,102000,135113870,7170,7170,7170,7170,37
20250213,101900,134848580,7170,7190,7190,7170,375
20250213,101800,132156080,7190,7190,7210,7190,126
20250213,101700,131250000,7190,7180,7190,7180,124
20250213,101600,130359630,7190,7190,7190,7190,37
20250213,101500,130093600,7190,7200,7200,7190,351
20250213,101400,127569810,7190,7210,7210,7190,150
20250213,101300,126488470,7190,7190,7190,7190,2
20250213,101200,126474090,7190,7190,7190,7190,63
20250213,101100,126021120,7190,7190,7190,7190,7
20250213,101000,125970790,7190,7210,7210,7190,83
20250213,100900,125373240,7210,7200,7210,7200,607
20250213,100800,121002270,7200,7200,7200,7200,0
20250213,100700,121002270,7200,7210,7210,7200,9
20250213,100600,120937450,7210,7210,7210,7210,1002
20250213,100500,113713030,7210,7210,7210,7210,21
20250213,100400,113561620,7220,7200,7220,7200,510
20250213,100300,109889580,7230,7200,7230,7200,515
20250213,100200,106181520,7190,7190,7190,7190,34
20250213,100100,105937060,7200,7200,7200,7190,537
20250213,100000,102075960,7200,7200,7210,7200,360
20250213,095900,99483460,7200,7190,7200,7190,134
20250213,095800,98519970,7190,7190,7190,7190,0
20250213,095700,98519970,7190,7190,7190,7190,18
20250213,095600,98390550,7200,7200,7200,7200,37
20250213,095500,98124150,7200,7240,7240,7200,14
20250213,095400,98023150,7200,7200,7240,7200,12
20250213,095300,97936590,7200,7210,7210,7200,237
20250213,095200,96228000,7230,7200,7230,7190,95
20250213,095100,95544050,7230,7210,7230,7200,475
20250213,095000,92121440,7210,7230,7230,7210,9
20250213,094900,92056530,7230,7200,7230,7190,2530
20250213,094800,73840640,7200,7200,7200,7200,0
20250213,094700,73840640,7200,7200,7200,7190,849
20250213,094600,67730220,7200,7200,7200,7200,176
20250213,094500,66463020,7220,7220,7220,7220,8
20250213,094400,66405260,7240,7200,7240,7200,50
20250213,094300,66044780,7230,7220,7230,7220,3
20250213,094200,66023100,7200,7200,7200,7200,55
20250213,094100,65627100,7200,7200,7240,7200,109
20250213,094000,64842260,7200,7200,7200,7200,0
20250213,093900,64842260,7200,7200,7200,7200,25
20250213,093800,64662260,7200,7230,7230,7200,370
20250213,093700,61988240,7230,7230,7230,7230,404
20250213,093600,59067320,7210,7200,7210,7200,157
20250213,093500,57936010,7200,7200,7200,7200,93
20250213,093400,57266410,7200,7200,7210,7200,293
20250213,093300,55154410,7200,7200,7200,7200,3
20250213,093200,55132810,7200,7200,7230,7200,71
20250213,093100,54621490,7200,7210,7210,7200,138
20250213,093000,53627380,7210,7210,7210,7210,95
20250213,092900,52942430,7200,7200,7200,7200,33
20250213,092800,52704830,7210,7200,7210,7200,46
20250213,092700,52373270,7200,7200,7200,7200,31
20250213,092600,52150070,7210,7210,7210,7210,0
20250213,092500,52150070,7210,7190,7210,7190,21
20250213,092400,51999000,7190,7210,7210,7190,179
20250213,092300,50709440,7220,7190,7220,7190,509
20250213,092200,47034490,7190,7200,7200,7190,792
20250213,092100,41333070,7190,7200,7200,7180,555
20250213,092000,37341140,7200,7250,7250,7200,127
20250213,091900,36426340,7250,7250,7250,7250,18
20250213,091800,36295840,7260,7260,7260,7260,8
20250213,091700,36237760,7260,7220,7260,7210,64
20250213,091600,35775460,7260,7270,7270,7260,208
20250213,091500,34265340,7220,7260,7270,7220,1165
20250213,091400,25802600,7260,7260,7260,7260,4
20250213,091300,25773560,7260,7260,7260,7260,252
20250213,091200,23944040,7260,7260,7260,7260,105
20250213,091100,23181740,7260,7260,7260,7260,0
20250213,091000,23181740,7260,7260,7270,7260,122
20250213,090900,22295880,7260,7260,7270,7240,254
20250213,090800,20452650,7260,7270,7270,7250,62
20250213,090700,20003050,7270,7270,7270,7270,15
20250213,090600,19894000,7280,7270,7280,7270,233
20250213,090500,18200010,7280,7220,7280,7220,709
20250213,090400,13062840,7210,7210,7210,7210,0
20250213,090300,13062840,7210,7210,7210,7210,60
20250213,090200,12630240,7210,7210,7210,7210,20
20250213,090100,12486040,7210,7210,7210,7210,126
20250213,090000,11577580,7220,7150,7220,7150,1619
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 194200 758768910 7120 7120 7120 7120 31839
3 20250213 194100 758768910 7120 7120 7120 7120 0
4 20250213 194000 758768910 7120 7120 7120 7120 0
5 20250213 193900 758768910 7120 7120 7120 7120 0
6 20250213 193800 758768910 7120 7120 7120 7120 0
7 20250213 193700 758768910 7120 7120 7120 7120 0
8 20250213 193600 758768910 7120 7120 7120 7120 0
9 20250213 193500 758768910 7120 7120 7120 7120 0
10 20250213 193400 758768910 7120 7120 7120 7120 0
11 20250213 193300 758768910 7120 7120 7120 7120 0
12 20250213 193200 758768910 7120 7120 7120 7120 0
13 20250213 193100 758768910 7120 7120 7120 7120 0
14 20250213 193000 758768910 7120 7120 7120 7120 0
15 20250213 192900 758768910 7120 7120 7120 7120 0
16 20250213 192800 758768910 7120 7120 7120 7120 0
17 20250213 192700 758768910 7120 7120 7120 7120 0
18 20250213 192600 758768910 7120 7120 7120 7120 0
19 20250213 192500 758768910 7120 7120 7120 7120 0
20 20250213 192400 758768910 7120 7120 7120 7120 0
21 20250213 192300 758768910 7120 7120 7120 7120 0
22 20250213 192200 758768910 7120 7120 7120 7120 0
23 20250213 192100 758768910 7120 7120 7120 7120 0
24 20250213 192000 758768910 7120 7120 7120 7120 0
25 20250213 191900 758768910 7120 7120 7120 7120 0
26 20250213 191800 758768910 7120 7120 7120 7120 0
27 20250213 191700 758768910 7120 7120 7120 7120 0
28 20250213 191600 758768910 7120 7120 7120 7120 0
29 20250213 191500 758768910 7120 7120 7120 7120 0
30 20250213 191400 758768910 7120 7120 7120 7120 0
31 20250213 191300 758768910 7120 7120 7120 7120 0
32 20250213 191200 758768910 7120 7120 7120 7120 31839
33 20250213 191100 758768910 7120 7120 7120 7120 0
34 20250213 191000 758768910 7120 7120 7120 7120 0
35 20250213 190900 758768910 7120 7120 7120 7120 0
36 20250213 190800 758768910 7120 7120 7120 7120 0
37 20250213 190700 758768910 7120 7120 7120 7120 0
38 20250213 190600 758768910 7120 7120 7120 7120 0
39 20250213 190500 758768910 7120 7120 7120 7120 0
40 20250213 190400 758768910 7120 7120 7120 7120 0
41 20250213 190300 758768910 7120 7120 7120 7120 0
42 20250213 190200 758768910 7120 7120 7120 7120 0
43 20250213 190100 758768910 7120 7120 7120 7120 0
44 20250213 190000 758768910 7120 7120 7120 7120 0
45 20250213 185900 758768910 7120 7120 7120 7120 0
46 20250213 185800 758768910 7120 7120 7120 7120 0
47 20250213 185700 758768910 7120 7120 7120 7120 0
48 20250213 185600 758768910 7120 7120 7120 7120 0
49 20250213 185500 758768910 7120 7120 7120 7120 0
50 20250213 185400 758768910 7120 7120 7120 7120 0
51 20250213 185300 758768910 7120 7120 7120 7120 0
52 20250213 185200 758768910 7120 7120 7120 7120 0
53 20250213 185100 758768910 7120 7120 7120 7120 0
54 20250213 185000 758768910 7120 7120 7120 7120 0
55 20250213 184900 758768910 7120 7120 7120 7120 0
56 20250213 184800 758768910 7120 7120 7120 7120 0
57 20250213 184700 758768910 7120 7120 7120 7120 0
58 20250213 184600 758768910 7120 7120 7120 7120 0
59 20250213 184500 758768910 7120 7120 7120 7120 0
60 20250213 184400 758768910 7120 7120 7120 7120 0
61 20250213 184300 758768910 7120 7120 7120 7120 0
62 20250213 184200 758768910 7120 7120 7120 7120 31839
63 20250213 184100 758768910 7120 7120 7120 7120 0
64 20250213 184000 758768910 7120 7120 7120 7120 0
65 20250213 183900 758768910 7120 7120 7120 7120 0
66 20250213 183800 758768910 7120 7120 7120 7120 0
67 20250213 183700 758768910 7120 7120 7120 7120 0
68 20250213 183600 758768910 7120 7120 7120 7120 0
69 20250213 183500 758768910 7120 7120 7120 7120 0
70 20250213 183400 758768910 7120 7120 7120 7120 0
71 20250213 183300 758768910 7120 7120 7120 7120 0
72 20250213 183200 758768910 7120 7120 7120 7120 0
73 20250213 183100 758768910 7120 7120 7120 7120 0
74 20250213 183000 758768910 7120 7120 7120 7120 0
75 20250213 182900 758768910 7120 7120 7120 7120 0
76 20250213 182800 758768910 7120 7120 7120 7120 0
77 20250213 182700 758768910 7120 7120 7120 7120 0
78 20250213 182600 758768910 7120 7120 7120 7120 0
79 20250213 182500 758768910 7120 7120 7120 7120 0
80 20250213 182400 758768910 7120 7120 7120 7120 0
81 20250213 182300 758768910 7120 7120 7120 7120 0
82 20250213 182200 758768910 7120 7120 7120 7120 0
83 20250213 182100 758768910 7120 7120 7120 7120 0
84 20250213 182000 758768910 7120 7120 7120 7120 0
85 20250213 181900 758768910 7120 7120 7120 7120 0
86 20250213 181800 758768910 7120 7120 7120 7120 0
87 20250213 181700 758768910 7120 7120 7120 7120 0
88 20250213 181600 758768910 7120 7120 7120 7120 0
89 20250213 181500 758768910 7120 7120 7120 7120 0
90 20250213 181400 758768910 7120 7120 7120 7120 0
91 20250213 181300 758768910 7120 7120 7120 7120 0
92 20250213 181200 758768910 7120 7120 7120 7120 31839
93 20250213 181100 758768910 7120 7120 7120 7120 0
94 20250213 181000 758768910 7120 7120 7120 7120 0
95 20250213 180900 758768910 7120 7120 7120 7120 0
96 20250213 180800 758768910 7120 7120 7120 7120 0
97 20250213 180700 758768910 7120 7120 7120 7120 0
98 20250213 180600 758768910 7120 7120 7120 7120 0
99 20250213 180500 758768910 7120 7120 7120 7120 0
100 20250213 180400 758768910 7120 7120 7120 7120 0
101 20250213 180300 758768910 7120 7120 7120 7120 0
102 20250213 180200 758768910 7120 7120 7120 7120 0
103 20250213 180100 758768910 7120 7120 7120 7120 0
104 20250213 180000 758768910 7120 7120 7120 7120 0
105 20250213 175900 758768910 7120 7120 7120 7120 0
106 20250213 175800 758768910 7120 7120 7120 7120 0
107 20250213 175700 758768910 7120 7120 7120 7120 0
108 20250213 175600 758768910 7120 7120 7120 7120 0
109 20250213 175500 758768910 7120 7120 7120 7120 0
110 20250213 175400 758768910 7120 7120 7120 7120 0
111 20250213 175300 758768910 7120 7120 7120 7120 0
112 20250213 175200 758768910 7120 7120 7120 7120 0
113 20250213 175100 758768910 7120 7120 7120 7120 0
114 20250213 175000 758768910 7120 7120 7120 7120 0
115 20250213 174900 758768910 7120 7120 7120 7120 0
116 20250213 174800 758768910 7120 7120 7120 7120 0
117 20250213 174700 758768910 7120 7120 7120 7120 0
118 20250213 174600 758768910 7120 7120 7120 7120 0
119 20250213 174500 758768910 7120 7120 7120 7120 0
120 20250213 174400 758768910 7120 7120 7120 7120 0
121 20250213 174300 758768910 7120 7120 7120 7120 0
122 20250213 174200 758768910 7120 7120 7120 7120 31839
123 20250213 174100 758768910 7120 7120 7120 7120 0
124 20250213 174000 758768910 7120 7120 7120 7120 0
125 20250213 173900 758768910 7120 7120 7120 7120 0
126 20250213 173800 758768910 7120 7120 7120 7120 0
127 20250213 173700 758768910 7120 7120 7120 7120 0
128 20250213 173600 758768910 7120 7120 7120 7120 0
129 20250213 173500 758768910 7120 7120 7120 7120 0
130 20250213 173400 758768910 7120 7120 7120 7120 0
131 20250213 173300 758768910 7120 7120 7120 7120 0
132 20250213 173200 758768910 7120 7120 7120 7120 0
133 20250213 173100 758768910 7120 7120 7120 7120 0
134 20250213 173000 758768910 7120 7120 7120 7120 0
135 20250213 172900 758768910 7120 7120 7120 7120 0
136 20250213 172800 758768910 7120 7120 7120 7120 0
137 20250213 172700 758768910 7120 7120 7120 7120 0
138 20250213 172600 758768910 7120 7120 7120 7120 0
139 20250213 172500 758768910 7120 7120 7120 7120 0
140 20250213 172400 758768910 7120 7120 7120 7120 0
141 20250213 172300 758768910 7120 7120 7120 7120 0
142 20250213 172200 758768910 7120 7120 7120 7120 0
143 20250213 172100 758768910 7120 7120 7120 7120 0
144 20250213 172000 758768910 7120 7120 7120 7120 0
145 20250213 171900 758768910 7120 7120 7120 7120 0
146 20250213 171800 758768910 7120 7120 7120 7120 0
147 20250213 171700 758768910 7120 7120 7120 7120 0
148 20250213 171600 758768910 7120 7120 7120 7120 0
149 20250213 171500 758768910 7120 7120 7120 7120 0
150 20250213 171400 758768910 7120 7120 7120 7120 0
151 20250213 171300 758768910 7120 7120 7120 7120 0
152 20250213 171200 758768910 7120 7120 7120 7120 31839
153 20250213 171100 758768910 7120 7120 7120 7120 0
154 20250213 171000 758768910 7120 7120 7120 7120 0
155 20250213 170900 758768910 7120 7120 7120 7120 0
156 20250213 170800 758768910 7120 7120 7120 7120 0
157 20250213 170700 758768910 7120 7120 7120 7120 0
158 20250213 170600 758768910 7120 7120 7120 7120 0
159 20250213 170500 758768910 7120 7120 7120 7120 0
160 20250213 170400 758768910 7120 7120 7120 7120 0
161 20250213 170300 758768910 7120 7120 7120 7120 0
162 20250213 170200 758768910 7120 7120 7120 7120 0
163 20250213 170100 758768910 7120 7120 7120 7120 0
164 20250213 170000 758768910 7120 7120 7120 7120 0
165 20250213 165900 758768910 7120 7120 7120 7120 0
166 20250213 165800 758768910 7120 7120 7120 7120 0
167 20250213 165700 758768910 7120 7120 7120 7120 0
168 20250213 165600 758768910 7120 7120 7120 7120 0
169 20250213 165500 758768910 7120 7120 7120 7120 0
170 20250213 165400 758768910 7120 7120 7120 7120 0
171 20250213 165300 758768910 7120 7120 7120 7120 0
172 20250213 165200 758768910 7120 7120 7120 7120 0
173 20250213 165100 758768910 7120 7120 7120 7120 0
174 20250213 165000 758768910 7120 7120 7120 7120 0
175 20250213 164900 758768910 7120 7120 7120 7120 0
176 20250213 164800 758768910 7120 7120 7120 7120 0
177 20250213 164700 758768910 7120 7120 7120 7120 0
178 20250213 164600 758768910 7120 7120 7120 7120 0
179 20250213 164500 758768910 7120 7120 7120 7120 0
180 20250213 164400 758768910 7120 7120 7120 7120 0
181 20250213 164300 758768910 7120 7120 7120 7120 0
182 20250213 164200 758768910 7120 7120 7120 7120 31839
183 20250213 164100 758768910 7120 7120 7120 7120 0
184 20250213 164000 758768910 7120 7120 7120 7120 0
185 20250213 163900 758768910 7120 7120 7120 7120 0
186 20250213 163800 758768910 7120 7120 7120 7120 0
187 20250213 163700 758768910 7120 7120 7120 7120 0
188 20250213 163600 758768910 7120 7120 7120 7120 0
189 20250213 163500 758768910 7120 7120 7120 7120 0
190 20250213 163400 758768910 7120 7120 7120 7120 0
191 20250213 163300 758768910 7120 7120 7120 7120 0
192 20250213 163200 758768910 7120 7120 7120 7120 0
193 20250213 163100 758768910 7120 7120 7120 7120 0
194 20250213 163000 758768910 7120 7120 7120 7120 0
195 20250213 162900 758768910 7120 7120 7120 7120 0
196 20250213 162800 758768910 7120 7120 7120 7120 0
197 20250213 162700 758768910 7120 7120 7120 7120 0
198 20250213 162600 758768910 7120 7120 7120 7120 0
199 20250213 162500 758768910 7120 7120 7120 7120 0
200 20250213 162400 758768910 7120 7120 7120 7120 0
201 20250213 162300 758768910 7120 7120 7120 7120 0
202 20250213 162200 758768910 7120 7120 7120 7120 0
203 20250213 162100 758768910 7120 7120 7120 7120 0
204 20250213 162000 758768910 7120 7120 7120 7120 0
205 20250213 161900 758768910 7120 7120 7120 7120 0
206 20250213 161800 758768910 7120 7120 7120 7120 0
207 20250213 161700 758768910 7120 7120 7120 7120 0
208 20250213 161600 758768910 7120 7120 7120 7120 0
209 20250213 161500 758768910 7120 7120 7120 7120 0
210 20250213 161400 758768910 7120 7120 7120 7120 0
211 20250213 161300 758768910 7120 7120 7120 7120 0
212 20250213 161200 758768910 7120 7120 7120 7120 31839
213 20250213 161100 758768910 7120 7120 7120 7120 0
214 20250213 161000 758768910 7120 7120 7120 7120 0
215 20250213 160900 758768910 7120 7120 7120 7120 0
216 20250213 160800 758768910 7120 7120 7120 7120 0
217 20250213 160700 758768910 7120 7120 7120 7120 0
218 20250213 160600 758768910 7120 7120 7120 7120 0
219 20250213 160500 758768910 7120 7120 7120 7120 0
220 20250213 160400 758768910 7120 7120 7120 7120 0
221 20250213 160300 758768910 7120 7120 7120 7120 0
222 20250213 160200 758768910 7120 7120 7120 7120 0
223 20250213 160100 758768910 7120 7120 7120 7120 0
224 20250213 160000 758768910 7120 7120 7120 7120 0
225 20250213 155900 758768910 7120 7120 7120 7120 0
226 20250213 155800 758768910 7120 7120 7120 7120 0
227 20250213 155700 758768910 7120 7120 7120 7120 0
228 20250213 155600 758768910 7120 7120 7120 7120 0
229 20250213 155500 758768910 7120 7120 7120 7120 0
230 20250213 155400 758768910 7120 7120 7120 7120 0
231 20250213 155300 758768910 7120 7120 7120 7120 0
232 20250213 155200 758768910 7120 7120 7120 7120 0
233 20250213 155100 758768910 7120 7120 7120 7120 0
234 20250213 155000 758768910 7120 7120 7120 7120 0
235 20250213 154900 758768910 7120 7120 7120 7120 0
236 20250213 154800 758768910 7120 7120 7120 7120 0
237 20250213 154700 758768910 7120 7120 7120 7120 0
238 20250213 154600 758768910 7120 7120 7120 7120 0
239 20250213 154500 758768910 7120 7120 7120 7120 0
240 20250213 154400 758768910 7120 7120 7120 7120 0
241 20250213 154300 758768910 7120 7120 7120 7120 0
242 20250213 154200 758768910 7120 7120 7120 7120 31839
243 20250213 154100 758768910 7120 7120 7120 7120 0
244 20250213 154000 758768910 7120 7120 7120 7120 0
245 20250213 153900 758768910 7120 7120 7120 7120 0
246 20250213 153800 758768910 7120 7120 7120 7120 0
247 20250213 153700 758768910 7120 7120 7120 7120 0
248 20250213 153600 758768910 7120 7120 7120 7120 0
249 20250213 153500 758768910 7120 7120 7120 7120 0
250 20250213 153400 758768910 7120 7120 7120 7120 0
251 20250213 153300 758768910 7120 7120 7120 7120 0
252 20250213 153200 758768910 7120 7120 7120 7120 0
253 20250213 153100 758768910 7120 7120 7120 7120 0
254 20250213 153000 758768910 7120 7120 7120 7120 31839
255 20250213 152900 532075230 7160 7160 7160 7160 0
256 20250213 152800 532075230 7160 7160 7160 7160 0
257 20250213 152700 532075230 7160 7160 7160 7160 0
258 20250213 152600 532075230 7160 7160 7160 7160 0
259 20250213 152500 532075230 7160 7160 7160 7160 0
260 20250213 152400 532075230 7160 7160 7160 7160 0
261 20250213 152300 532075230 7160 7160 7160 7160 0
262 20250213 152200 532075230 7160 7160 7160 7160 0
263 20250213 152100 532075230 7160 7160 7160 7160 0
264 20250213 152000 532075230 7160 7160 7160 7160 0
265 20250213 151900 532075230 7160 7180 7180 7160 461
266 20250213 151800 528770480 7170 7170 7180 7170 33
267 20250213 151700 528533830 7170 7170 7170 7170 140
268 20250213 151600 527530030 7170 7170 7170 7170 22
269 20250213 151500 527372290 7170 7170 7180 7170 534
270 20250213 151400 523541650 7180 7170 7180 7170 25
271 20250213 151300 523362370 7170 7170 7170 7170 79
272 20250213 151200 522795940 7170 7180 7180 7170 30
273 20250213 151100 522580820 7170 7190 7190 7170 49
274 20250213 151000 522229310 7170 7190 7190 7170 62
275 20250213 150900 521784290 7180 7170 7180 7170 95
276 20250213 150800 521102560 7180 7180 7180 7170 158
277 20250213 150700 519968260 7170 7160 7180 7160 932
278 20250213 150600 513277780 7160 7160 7180 7160 51
279 20250213 150500 512912280 7160 7160 7160 7160 32
280 20250213 150400 512683160 7160 7160 7180 7160 587
281 20250213 150300 508480220 7160 7160 7160 7160 28
282 20250213 150200 508279740 7160 7160 7160 7160 32
283 20250213 150100 508050620 7160 7160 7160 7160 361
284 20250213 150000 505465860 7160 7160 7160 7160 22
285 20250213 145900 505308340 7160 7160 7170 7160 73
286 20250213 145800 504785560 7160 7160 7160 7160 28
287 20250213 145700 504585080 7160 7170 7170 7160 32
288 20250213 145600 504355860 7160 7160 7160 7160 40
289 20250213 145500 504069460 7170 7170 7170 7170 72
290 20250213 145400 503553220 7170 7160 7170 7150 2036
291 20250213 145300 488993930 7160 7160 7160 7160 38
292 20250213 145200 488721850 7160 7160 7160 7160 0
293 20250213 145100 488721850 7160 7160 7170 7160 39
294 20250213 145000 488442600 7160 7160 7160 7160 0
295 20250213 144900 488442600 7160 7170 7170 7150 482
296 20250213 144800 484991850 7160 7160 7160 7160 0
297 20250213 144700 484991850 7160 7160 7160 7160 162
298 20250213 144600 483831930 7160 7160 7160 7160 30
299 20250213 144500 483617130 7180 7170 7180 7170 155
300 20250213 144400 482505730 7170 7170 7170 7170 127
301 20250213 144300 481595140 7160 7160 7180 7160 112
302 20250213 144200 480793200 7190 7190 7190 7190 0
303 20250213 144100 480793200 7190 7190 7190 7190 0
304 20250213 144000 480793200 7190 7190 7190 7190 0
305 20250213 143900 480793200 7190 7160 7190 7140 60
306 20250213 143800 480363780 7190 7190 7190 7190 0
307 20250213 143700 480363780 7190 7140 7190 7140 281
308 20250213 143600 478356260 7170 7150 7170 7150 219
309 20250213 143500 476787050 7170 7170 7170 7170 10
310 20250213 143400 476715350 7170 7170 7170 7170 0
311 20250213 143300 476715350 7170 7150 7170 7150 55
312 20250213 143200 476322080 7150 7150 7150 7150 7
313 20250213 143100 476272030 7170 7170 7170 7170 4
314 20250213 143000 476243350 7170 7140 7170 7140 71
315 20250213 142900 475735720 7150 7150 7170 7150 146
316 20250213 142800 474691600 7150 7170 7170 7150 106
317 20250213 142700 473933520 7150 7160 7170 7150 142
318 20250213 142600 472917190 7170 7150 7170 7150 63
319 20250213 142500 472466300 7150 7170 7170 7150 141
320 20250213 142400 471458050 7170 7160 7170 7160 116
321 20250213 142300 470627230 7160 7160 7160 7160 96
322 20250213 142200 469939870 7160 7180 7180 7160 146
323 20250213 142100 468894000 7150 7180 7180 7150 137
324 20250213 142000 467913070 7190 7180 7190 7180 97
325 20250213 141900 467216570 7150 7190 7190 7150 628
326 20250213 141800 462716290 7170 7170 7170 7170 224
327 20250213 141700 461110210 7150 7170 7170 7150 678
328 20250213 141600 456260750 7180 7170 7180 7170 98
329 20250213 141500 455557990 7150 7160 7180 7150 141
330 20250213 141400 454547620 7170 7160 7170 7160 136
331 20250213 141300 453573400 7180 7150 7180 7150 28
332 20250213 141200 453373170 7160 7160 7160 7150 1122
333 20250213 141100 445348370 7160 7160 7160 7160 91
334 20250213 141000 444696810 7180 7180 7200 7150 5129
335 20250213 140900 407979630 7170 7160 7180 7160 165
336 20250213 140800 406796310 7190 7190 7190 7170 97
337 20250213 140700 406100680 7160 7160 7160 7160 89
338 20250213 140600 405463440 7190 7170 7190 7170 79
339 20250213 140500 404896110 7170 7170 7170 7170 98
340 20250213 140400 404193450 7190 7170 7190 7170 137
341 20250213 140300 403210220 7190 7180 7190 7180 311
342 20250213 140200 400974590 7160 7180 7180 7160 182
343 20250213 140100 399670570 7160 7160 7160 7160 101
344 20250213 140000 398947410 7160 7180 7180 7160 248
345 20250213 135900 397168950 7180 7170 7180 7170 503
346 20250213 135800 393559140 7170 7190 7190 7170 85
347 20250213 135700 392948650 7190 7180 7190 7180 137
348 20250213 135600 391964980 7180 7180 7180 7180 34
349 20250213 135500 391720860 7180 7180 7180 7160 255
350 20250213 135400 389892920 7170 7170 7170 7170 90
351 20250213 135300 389247620 7180 7180 7180 7180 46
352 20250213 135200 388917340 7170 7170 7170 7170 132
353 20250213 135100 387970900 7160 7160 7190 7160 108
354 20250213 135000 387197120 7180 7170 7190 7170 275
355 20250213 134900 385222770 7170 7170 7170 7170 39
356 20250213 134800 384943140 7170 7190 7190 7170 101
357 20250213 134700 384218870 7190 7170 7190 7170 91
358 20250213 134600 383566380 7170 7170 7170 7170 29
359 20250213 134500 383358450 7170 7170 7170 7170 99
360 20250213 134400 382648620 7200 7170 7200 7160 1561
361 20250213 134300 371457110 7170 7170 7170 7170 30
362 20250213 134200 371242010 7170 7190 7200 7170 178
363 20250213 134100 369964380 7170 7180 7190 7170 155
364 20250213 134000 368852440 7170 7170 7170 7170 89
365 20250213 133900 368214310 7170 7170 7170 7170 25
366 20250213 133800 368035060 7180 7180 7190 7160 340
367 20250213 133700 365594750 7180 7180 7180 7180 90
368 20250213 133600 364948550 7180 7180 7180 7180 37
369 20250213 133500 364682890 7210 7180 7210 7180 237
370 20250213 133400 362978850 7180 7170 7180 7170 184
371 20250213 133300 361659100 7160 7160 7160 7160 0
372 20250213 133200 361659100 7160 7170 7170 7160 137
373 20250213 133100 360677110 7170 7170 7170 7170 97
374 20250213 133000 359981620 7170 7180 7200 7170 319
375 20250213 132900 357691650 7180 7170 7180 7170 80
376 20250213 132800 357117580 7170 7170 7170 7170 97
377 20250213 132700 356422090 7190 7180 7190 7180 135
378 20250213 132600 355452340 7170 7190 7190 7170 80
379 20250213 132500 354877820 7170 7180 7180 7170 137
380 20250213 132400 353895060 7170 7170 7170 7170 138
381 20250213 132300 352905600 7170 7170 7170 7170 0
382 20250213 132200 352905600 7170 7200 7200 7170 197
383 20250213 132100 351490330 7200 7200 7200 7200 245
384 20250213 132000 349726330 7200 7200 7200 7200 137
385 20250213 131900 348739930 7200 7200 7200 7200 25
386 20250213 131800 348559930 7210 7200 7220 7200 106
387 20250213 131700 347795700 7210 7210 7210 7210 0
388 20250213 131600 347795700 7210 7200 7210 7200 272
389 20250213 131500 345837260 7200 7200 7200 7200 47
390 20250213 131400 345498860 7210 7210 7210 7210 4
391 20250213 131300 345470020 7220 7210 7220 7200 317
392 20250213 131200 343187110 7210 7220 7220 7210 96
393 20250213 131100 342494280 7210 7210 7210 7210 92
394 20250213 131000 341830960 7200 7210 7210 7200 10
395 20250213 130900 341758920 7210 7210 7210 7210 54
396 20250213 130800 341369580 7200 7200 7200 7200 0
397 20250213 130700 341369580 7200 7210 7220 7200 230
398 20250213 130600 339711320 7220 7220 7220 7210 179
399 20250213 130500 338420640 7220 7220 7220 7220 501
400 20250213 130400 334803420 7220 7200 7220 7200 2391
401 20250213 130300 317554960 7200 7190 7200 7190 1081
402 20250213 130200 309772320 7170 7170 7170 7170 38
403 20250213 130100 309499860 7160 7160 7160 7160 8
404 20250213 130000 309442580 7190 7170 7200 7170 3280
405 20250213 125900 285836460 7160 7160 7160 7160 76
406 20250213 125800 285292300 7170 7170 7170 7170 10
407 20250213 125700 285220600 7160 7160 7160 7160 7
408 20250213 125600 285170480 7160 7170 7170 7160 109
409 20250213 125500 284389350 7170 7170 7170 7170 0
410 20250213 125400 284389350 7170 7170 7170 7170 8
411 20250213 125300 284331990 7170 7180 7180 7170 76
412 20250213 125200 283786410 7170 7180 7180 7170 114
413 20250213 125100 282968620 7170 7170 7170 7170 40
414 20250213 125000 282681820 7170 7170 7170 7170 54
415 20250213 124900 282294640 7170 7170 7170 7170 80
416 20250213 124800 281721040 7160 7160 7160 7160 0
417 20250213 124700 281721040 7160 7170 7170 7160 107
418 20250213 124600 280953920 7160 7160 7160 7160 51
419 20250213 124500 280588760 7160 7160 7160 7160 29
420 20250213 124400 280381120 7160 7150 7160 7150 74
421 20250213 124300 279851610 7160 7160 7160 7160 8
422 20250213 124200 279794330 7160 7160 7160 7150 584
423 20250213 124100 275613310 7160 7160 7160 7160 0
424 20250213 124000 275613310 7160 7160 7160 7160 61
425 20250213 123900 275176550 7160 7160 7160 7160 25
426 20250213 123800 274997550 7160 7160 7160 7160 68
427 20250213 123700 274510670 7160 7160 7160 7160 8
428 20250213 123600 274453390 7160 7160 7160 7160 83
429 20250213 123500 273859110 7160 7160 7160 7160 0
430 20250213 123400 273859110 7160 7160 7160 7160 0
431 20250213 123300 273859110 7160 7160 7160 7160 7
432 20250213 123200 273808990 7160 7160 7160 7160 31
433 20250213 123100 273587030 7160 7160 7160 7160 0
434 20250213 123000 273587030 7160 7160 7160 7160 230
435 20250213 122900 271940230 7160 7160 7160 7160 81
436 20250213 122800 271360270 7160 7160 7160 7160 45
437 20250213 122700 271038070 7160 7160 7160 7150 141
438 20250213 122600 270029050 7150 7170 7170 7150 1215
439 20250213 122500 261329610 7170 7170 7170 7170 0
440 20250213 122400 261329610 7170 7170 7170 7170 0
441 20250213 122300 261329610 7170 7170 7170 7160 227
442 20250213 122200 259702100 7160 7160 7160 7160 85
443 20250213 122100 259093500 7160 7160 7160 7160 250
444 20250213 122000 257303500 7160 7160 7160 7160 54
445 20250213 121900 256916860 7160 7160 7160 7160 28
446 20250213 121800 256716380 7170 7170 7170 7170 1
447 20250213 121700 256709210 7160 7160 7160 7160 46
448 20250213 121600 256379850 7160 7160 7160 7160 49
449 20250213 121500 256029010 7160 7160 7160 7160 47
450 20250213 121400 255692490 7160 7160 7160 7160 1
451 20250213 121300 255685330 7170 7170 7170 7160 100
452 20250213 121200 254968790 7170 7180 7180 7170 53
453 20250213 121100 254588500 7180 7180 7180 7180 1
454 20250213 121000 254581320 7170 7160 7170 7160 203
455 20250213 120900 253126120 7170 7170 7170 7160 9
456 20250213 120800 253061630 7170 7170 7170 7170 1
457 20250213 120700 253054460 7160 7160 7160 7160 0
458 20250213 120600 253054460 7160 7170 7170 7160 511
459 20250213 120500 249391390 7170 7170 7170 7170 5
460 20250213 120400 249355540 7160 7170 7170 7160 170
461 20250213 120300 248137340 7160 7160 7160 7160 54
462 20250213 120200 247750700 7160 7170 7170 7160 54
463 20250213 120100 247363950 7160 7170 7170 7160 62
464 20250213 120000 246919890 7170 7170 7170 7170 5
465 20250213 115900 246884040 7160 7160 7170 7160 80
466 20250213 115800 246311210 7160 7160 7170 7160 35
467 20250213 115700 246060550 7160 7160 7160 7160 309
468 20250213 115600 243848110 7160 7160 7160 7160 109
469 20250213 115500 243067670 7160 7160 7160 7160 1
470 20250213 115400 243060510 7160 7160 7160 7160 48
471 20250213 115300 242716830 7160 7150 7160 7150 15
472 20250213 115200 242609510 7150 7160 7160 7150 166
473 20250213 115100 241421210 7160 7160 7160 7160 0
474 20250213 115000 241421210 7160 7160 7160 7160 0
475 20250213 114900 241421210 7160 7160 7160 7160 46
476 20250213 114800 241091850 7160 7160 7160 7160 0
477 20250213 114700 241091850 7160 7170 7170 7160 1246
478 20250213 114600 232165190 7170 7170 7170 7170 36
479 20250213 114500 231907070 7170 7170 7170 7170 0
480 20250213 114400 231907070 7170 7170 7170 7170 0
481 20250213 114300 231907070 7170 7160 7170 7160 157
482 20250213 114200 230781450 7160 7170 7170 7160 227
483 20250213 114100 229154290 7160 7160 7160 7160 0
484 20250213 114000 229154290 7160 7160 7160 7160 47
485 20250213 113900 228817770 7170 7170 7170 7160 35
486 20250213 113800 228567140 7160 7160 7160 7160 0
487 20250213 113700 228567140 7160 7160 7160 7160 0
488 20250213 113600 228567140 7160 7160 7160 7160 42
489 20250213 113500 228266420 7170 7170 7170 7170 0
490 20250213 113400 228266420 7170 7170 7170 7170 69
491 20250213 113300 227771690 7160 7160 7160 7160 46
492 20250213 113200 227442330 7160 7160 7160 7160 40
493 20250213 113100 227155930 7170 7170 7170 7170 0
494 20250213 113000 227155930 7170 7170 7170 7170 517
495 20250213 112900 223449040 7170 7170 7170 7170 88
496 20250213 112800 222818080 7170 7170 7170 7170 0
497 20250213 112700 222818080 7170 7170 7170 7170 0
498 20250213 112600 222818080 7170 7160 7170 7160 541
499 20250213 112500 218939520 7170 7170 7170 7170 2
500 20250213 112400 218925180 7170 7170 7170 7170 277
501 20250213 112300 216939090 7170 7170 7170 7170 0
502 20250213 112200 216939090 7170 7170 7170 7170 86
503 20250213 112100 216322470 7180 7180 7180 7180 0
504 20250213 112000 216322470 7180 7180 7180 7180 0
505 20250213 111900 216322470 7180 7170 7180 7170 87
506 20250213 111800 215698670 7180 7180 7180 7180 1
507 20250213 111700 215691490 7180 7180 7180 7170 104
508 20250213 111600 214945230 7180 7170 7180 7170 61
509 20250213 111500 214507640 7170 7180 7200 7170 948
510 20250213 111400 207697070 7180 7180 7180 7180 0
511 20250213 111300 207697070 7180 7180 7180 7180 29
512 20250213 111200 207488850 7180 7180 7180 7180 82
513 20250213 111100 206900090 7180 7180 7180 7180 0
514 20250213 111000 206900090 7180 7180 7180 7180 225
515 20250213 110900 205284590 7180 7180 7180 7180 46
516 20250213 110800 204954310 7180 7180 7180 7180 46
517 20250213 110700 204624030 7190 7190 7190 7190 2
518 20250213 110600 204609650 7180 7180 7180 7180 27
519 20250213 110500 204415790 7180 7180 7180 7180 53
520 20250213 110400 204035250 7180 7180 7180 7180 130
521 20250213 110300 203101850 7180 7180 7180 7180 46
522 20250213 110200 202771570 7180 7190 7190 7180 46
523 20250213 110100 202441270 7180 7180 7180 7180 45
524 20250213 110000 202118170 7180 7180 7180 7180 0
525 20250213 105900 202118170 7180 7180 7180 7180 30
526 20250213 105800 201902770 7180 7180 7180 7180 528
527 20250213 105700 198111730 7180 7180 7180 7180 55
528 20250213 105600 197716830 7180 7180 7180 7180 39
529 20250213 105500 197436810 7180 7180 7180 7180 9
530 20250213 105400 197372190 7190 7190 7190 7190 45
531 20250213 105300 197048640 7180 7180 7180 7180 0
532 20250213 105200 197048640 7180 7180 7180 7180 472
533 20250213 105100 193659680 7190 7190 7190 7190 91
534 20250213 105000 193005390 7180 7180 7180 7180 0
535 20250213 104900 193005390 7180 7180 7180 7180 43
536 20250213 104800 192696650 7200 7180 7200 7180 18
537 20250213 104700 192567210 7180 7190 7190 7180 97
538 20250213 104600 191870290 7190 7190 7190 7180 69
539 20250213 104500 191374420 7170 7170 7170 7170 8
540 20250213 104400 191317060 7200 7190 7200 7190 863
541 20250213 104300 185108730 7170 7170 7170 7170 0
542 20250213 104200 185108730 7170 7180 7180 7170 85
543 20250213 104100 184498820 7170 7170 7170 7170 66
544 20250213 104000 184025600 7180 7180 7180 7180 0
545 20250213 103900 184025600 7180 7160 7180 7160 400
546 20250213 103800 181154300 7160 7170 7170 7150 2063
547 20250213 103700 166397880 7170 7170 7170 7170 23
548 20250213 103600 166232970 7170 7170 7170 7170 84
549 20250213 103500 165630690 7180 7160 7180 7160 9
550 20250213 103400 165566230 7180 7180 7180 7180 0
551 20250213 103300 165566230 7180 7160 7180 7160 48
552 20250213 103200 165221810 7160 7170 7170 7160 703
553 20250213 103100 160185320 7170 7170 7190 7170 59
554 20250213 103000 159761690 7200 7170 7200 7160 429
555 20250213 102900 156682550 7160 7170 7170 7160 71
556 20250213 102800 156174090 7170 7160 7170 7160 183
557 20250213 102700 154863800 7150 7170 7170 7150 2330
558 20250213 102600 138183780 7170 7170 7180 7170 111
559 20250213 102500 137387610 7170 7170 7170 7170 219
560 20250213 102400 135817380 7170 7180 7180 7170 15
561 20250213 102300 135709750 7180 7180 7180 7180 2
562 20250213 102200 135695390 7180 7190 7190 7180 64
563 20250213 102100 135235860 7180 7170 7200 7170 17
564 20250213 102000 135113870 7170 7170 7170 7170 37
565 20250213 101900 134848580 7170 7190 7190 7170 375
566 20250213 101800 132156080 7190 7190 7210 7190 126
567 20250213 101700 131250000 7190 7180 7190 7180 124
568 20250213 101600 130359630 7190 7190 7190 7190 37
569 20250213 101500 130093600 7190 7200 7200 7190 351
570 20250213 101400 127569810 7190 7210 7210 7190 150
571 20250213 101300 126488470 7190 7190 7190 7190 2
572 20250213 101200 126474090 7190 7190 7190 7190 63
573 20250213 101100 126021120 7190 7190 7190 7190 7
574 20250213 101000 125970790 7190 7210 7210 7190 83
575 20250213 100900 125373240 7210 7200 7210 7200 607
576 20250213 100800 121002270 7200 7200 7200 7200 0
577 20250213 100700 121002270 7200 7210 7210 7200 9
578 20250213 100600 120937450 7210 7210 7210 7210 1002
579 20250213 100500 113713030 7210 7210 7210 7210 21
580 20250213 100400 113561620 7220 7200 7220 7200 510
581 20250213 100300 109889580 7230 7200 7230 7200 515
582 20250213 100200 106181520 7190 7190 7190 7190 34
583 20250213 100100 105937060 7200 7200 7200 7190 537
584 20250213 100000 102075960 7200 7200 7210 7200 360
585 20250213 095900 99483460 7200 7190 7200 7190 134
586 20250213 095800 98519970 7190 7190 7190 7190 0
587 20250213 095700 98519970 7190 7190 7190 7190 18
588 20250213 095600 98390550 7200 7200 7200 7200 37
589 20250213 095500 98124150 7200 7240 7240 7200 14
590 20250213 095400 98023150 7200 7200 7240 7200 12
591 20250213 095300 97936590 7200 7210 7210 7200 237
592 20250213 095200 96228000 7230 7200 7230 7190 95
593 20250213 095100 95544050 7230 7210 7230 7200 475
594 20250213 095000 92121440 7210 7230 7230 7210 9
595 20250213 094900 92056530 7230 7200 7230 7190 2530
596 20250213 094800 73840640 7200 7200 7200 7200 0
597 20250213 094700 73840640 7200 7200 7200 7190 849
598 20250213 094600 67730220 7200 7200 7200 7200 176
599 20250213 094500 66463020 7220 7220 7220 7220 8
600 20250213 094400 66405260 7240 7200 7240 7200 50
601 20250213 094300 66044780 7230 7220 7230 7220 3
602 20250213 094200 66023100 7200 7200 7200 7200 55
603 20250213 094100 65627100 7200 7200 7240 7200 109
604 20250213 094000 64842260 7200 7200 7200 7200 0
605 20250213 093900 64842260 7200 7200 7200 7200 25
606 20250213 093800 64662260 7200 7230 7230 7200 370
607 20250213 093700 61988240 7230 7230 7230 7230 404
608 20250213 093600 59067320 7210 7200 7210 7200 157
609 20250213 093500 57936010 7200 7200 7200 7200 93
610 20250213 093400 57266410 7200 7200 7210 7200 293
611 20250213 093300 55154410 7200 7200 7200 7200 3
612 20250213 093200 55132810 7200 7200 7230 7200 71
613 20250213 093100 54621490 7200 7210 7210 7200 138
614 20250213 093000 53627380 7210 7210 7210 7210 95
615 20250213 092900 52942430 7200 7200 7200 7200 33
616 20250213 092800 52704830 7210 7200 7210 7200 46
617 20250213 092700 52373270 7200 7200 7200 7200 31
618 20250213 092600 52150070 7210 7210 7210 7210 0
619 20250213 092500 52150070 7210 7190 7210 7190 21
620 20250213 092400 51999000 7190 7210 7210 7190 179
621 20250213 092300 50709440 7220 7190 7220 7190 509
622 20250213 092200 47034490 7190 7200 7200 7190 792
623 20250213 092100 41333070 7190 7200 7200 7180 555
624 20250213 092000 37341140 7200 7250 7250 7200 127
625 20250213 091900 36426340 7250 7250 7250 7250 18
626 20250213 091800 36295840 7260 7260 7260 7260 8
627 20250213 091700 36237760 7260 7220 7260 7210 64
628 20250213 091600 35775460 7260 7270 7270 7260 208
629 20250213 091500 34265340 7220 7260 7270 7220 1165
630 20250213 091400 25802600 7260 7260 7260 7260 4
631 20250213 091300 25773560 7260 7260 7260 7260 252
632 20250213 091200 23944040 7260 7260 7260 7260 105
633 20250213 091100 23181740 7260 7260 7260 7260 0
634 20250213 091000 23181740 7260 7260 7270 7260 122
635 20250213 090900 22295880 7260 7260 7270 7240 254
636 20250213 090800 20452650 7260 7270 7270 7250 62
637 20250213 090700 20003050 7270 7270 7270 7270 15
638 20250213 090600 19894000 7280 7270 7280 7270 233
639 20250213 090500 18200010 7280 7220 7280 7220 709
640 20250213 090400 13062840 7210 7210 7210 7210 0
641 20250213 090300 13062840 7210 7210 7210 7210 60
642 20250213 090200 12630240 7210 7210 7210 7210 20
643 20250213 090100 12486040 7210 7210 7210 7210 126
644 20250213 090000 11577580 7220 7150 7220 7150 1619