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

647
065130/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,194500,166094115,4900,4900,4900,4900,477
20250213,194400,166094115,4900,4900,4900,4900,0
20250213,194300,166094115,4900,4900,4900,4900,0
20250213,194200,166094115,4900,4900,4900,4900,0
20250213,194100,166094115,4900,4900,4900,4900,0
20250213,194000,166094115,4900,4900,4900,4900,0
20250213,193900,166094115,4900,4900,4900,4900,0
20250213,193800,166094115,4900,4900,4900,4900,0
20250213,193700,166094115,4900,4900,4900,4900,0
20250213,193600,166094115,4900,4900,4900,4900,0
20250213,193500,166094115,4900,4900,4900,4900,0
20250213,193400,166094115,4900,4900,4900,4900,0
20250213,193300,166094115,4900,4900,4900,4900,0
20250213,193200,166094115,4900,4900,4900,4900,0
20250213,193100,166094115,4900,4900,4900,4900,0
20250213,193000,166094115,4900,4900,4900,4900,0
20250213,192900,166094115,4900,4900,4900,4900,0
20250213,192800,166094115,4900,4900,4900,4900,0
20250213,192700,166094115,4900,4900,4900,4900,0
20250213,192600,166094115,4900,4900,4900,4900,0
20250213,192500,166094115,4900,4900,4900,4900,0
20250213,192400,166094115,4900,4900,4900,4900,0
20250213,192300,166094115,4900,4900,4900,4900,0
20250213,192200,166094115,4900,4900,4900,4900,0
20250213,192100,166094115,4900,4900,4900,4900,0
20250213,192000,166094115,4900,4900,4900,4900,0
20250213,191900,166094115,4900,4900,4900,4900,0
20250213,191800,166094115,4900,4900,4900,4900,0
20250213,191700,166094115,4900,4900,4900,4900,0
20250213,191600,166094115,4900,4900,4900,4900,0
20250213,191500,166094115,4900,4900,4900,4900,477
20250213,191400,166094115,4900,4900,4900,4900,0
20250213,191300,166094115,4900,4900,4900,4900,0
20250213,191200,166094115,4900,4900,4900,4900,0
20250213,191100,166094115,4900,4900,4900,4900,0
20250213,191000,166094115,4900,4900,4900,4900,0
20250213,190900,166094115,4900,4900,4900,4900,0
20250213,190800,166094115,4900,4900,4900,4900,0
20250213,190700,166094115,4900,4900,4900,4900,0
20250213,190600,166094115,4900,4900,4900,4900,0
20250213,190500,166094115,4900,4900,4900,4900,0
20250213,190400,166094115,4900,4900,4900,4900,0
20250213,190300,166094115,4900,4900,4900,4900,0
20250213,190200,166094115,4900,4900,4900,4900,0
20250213,190100,166094115,4900,4900,4900,4900,0
20250213,190000,166094115,4900,4900,4900,4900,0
20250213,185900,166094115,4900,4900,4900,4900,0
20250213,185800,166094115,4900,4900,4900,4900,0
20250213,185700,166094115,4900,4900,4900,4900,0
20250213,185600,166094115,4900,4900,4900,4900,0
20250213,185500,166094115,4900,4900,4900,4900,0
20250213,185400,166094115,4900,4900,4900,4900,0
20250213,185300,166094115,4900,4900,4900,4900,0
20250213,185200,166094115,4900,4900,4900,4900,0
20250213,185100,166094115,4900,4900,4900,4900,0
20250213,185000,166094115,4900,4900,4900,4900,0
20250213,184900,166094115,4900,4900,4900,4900,0
20250213,184800,166094115,4900,4900,4900,4900,0
20250213,184700,166094115,4900,4900,4900,4900,0
20250213,184600,166094115,4900,4900,4900,4900,0
20250213,184500,166094115,4900,4900,4900,4900,477
20250213,184400,166094115,4900,4900,4900,4900,0
20250213,184300,166094115,4900,4900,4900,4900,0
20250213,184200,166094115,4900,4900,4900,4900,0
20250213,184100,166094115,4900,4900,4900,4900,0
20250213,184000,166094115,4900,4900,4900,4900,0
20250213,183900,166094115,4900,4900,4900,4900,0
20250213,183800,166094115,4900,4900,4900,4900,0
20250213,183700,166094115,4900,4900,4900,4900,0
20250213,183600,166094115,4900,4900,4900,4900,0
20250213,183500,166094115,4900,4900,4900,4900,0
20250213,183400,166094115,4900,4900,4900,4900,0
20250213,183300,166094115,4900,4900,4900,4900,0
20250213,183200,166094115,4900,4900,4900,4900,0
20250213,183100,166094115,4900,4900,4900,4900,0
20250213,183000,166094115,4900,4900,4900,4900,0
20250213,182900,166094115,4900,4900,4900,4900,0
20250213,182800,166094115,4900,4900,4900,4900,0
20250213,182700,166094115,4900,4900,4900,4900,0
20250213,182600,166094115,4900,4900,4900,4900,0
20250213,182500,166094115,4900,4900,4900,4900,0
20250213,182400,166094115,4900,4900,4900,4900,0
20250213,182300,166094115,4900,4900,4900,4900,0
20250213,182200,166094115,4900,4900,4900,4900,0
20250213,182100,166094115,4900,4900,4900,4900,0
20250213,182000,166094115,4900,4900,4900,4900,0
20250213,181900,166094115,4900,4900,4900,4900,0
20250213,181800,166094115,4900,4900,4900,4900,0
20250213,181700,166094115,4900,4900,4900,4900,0
20250213,181600,166094115,4900,4900,4900,4900,0
20250213,181500,166094115,4900,4900,4900,4900,477
20250213,181400,166094115,4900,4900,4900,4900,0
20250213,181300,166094115,4900,4900,4900,4900,0
20250213,181200,166094115,4900,4900,4900,4900,0
20250213,181100,166094115,4900,4900,4900,4900,0
20250213,181000,166094115,4900,4900,4900,4900,0
20250213,180900,166094115,4900,4900,4900,4900,0
20250213,180800,166094115,4900,4900,4900,4900,0
20250213,180700,166094115,4900,4900,4900,4900,0
20250213,180600,166094115,4900,4900,4900,4900,0
20250213,180500,166094115,4900,4900,4900,4900,0
20250213,180400,166094115,4900,4900,4900,4900,0
20250213,180300,166094115,4900,4900,4900,4900,0
20250213,180200,166094115,4900,4900,4900,4900,0
20250213,180100,166094115,4900,4900,4900,4900,0
20250213,180000,166094115,4900,4900,4900,4900,0
20250213,175900,166094115,4900,4900,4900,4900,0
20250213,175800,166094115,4900,4900,4900,4900,0
20250213,175700,166094115,4900,4900,4900,4900,0
20250213,175600,166094115,4900,4900,4900,4900,0
20250213,175500,166094115,4900,4900,4900,4900,0
20250213,175400,166094115,4900,4900,4900,4900,0
20250213,175300,166094115,4900,4900,4900,4900,0
20250213,175200,166094115,4900,4900,4900,4900,0
20250213,175100,166094115,4900,4900,4900,4900,0
20250213,175000,166094115,4900,4900,4900,4900,0
20250213,174900,166094115,4900,4900,4900,4900,0
20250213,174800,166094115,4900,4900,4900,4900,0
20250213,174700,166094115,4900,4900,4900,4900,0
20250213,174600,166094115,4900,4900,4900,4900,0
20250213,174500,166094115,4900,4900,4900,4900,477
20250213,174400,166094115,4900,4900,4900,4900,0
20250213,174300,166094115,4900,4900,4900,4900,0
20250213,174200,166094115,4900,4900,4900,4900,0
20250213,174100,166094115,4900,4900,4900,4900,0
20250213,174000,166094115,4900,4900,4900,4900,0
20250213,173900,166094115,4900,4900,4900,4900,0
20250213,173800,166094115,4900,4900,4900,4900,0
20250213,173700,166094115,4900,4900,4900,4900,0
20250213,173600,166094115,4900,4900,4900,4900,0
20250213,173500,166094115,4900,4900,4900,4900,0
20250213,173400,166094115,4900,4900,4900,4900,0
20250213,173300,166094115,4900,4900,4900,4900,0
20250213,173200,166094115,4900,4900,4900,4900,0
20250213,173100,166094115,4900,4900,4900,4900,0
20250213,173000,166094115,4900,4900,4900,4900,0
20250213,172900,166094115,4900,4900,4900,4900,0
20250213,172800,166094115,4900,4900,4900,4900,0
20250213,172700,166094115,4900,4900,4900,4900,0
20250213,172600,166094115,4900,4900,4900,4900,0
20250213,172500,166094115,4900,4900,4900,4900,0
20250213,172400,166094115,4900,4900,4900,4900,0
20250213,172300,166094115,4900,4900,4900,4900,0
20250213,172200,166094115,4900,4900,4900,4900,0
20250213,172100,166094115,4900,4900,4900,4900,0
20250213,172000,166094115,4900,4900,4900,4900,0
20250213,171900,166094115,4900,4900,4900,4900,0
20250213,171800,166094115,4900,4900,4900,4900,0
20250213,171700,166094115,4900,4900,4900,4900,0
20250213,171600,166094115,4900,4900,4900,4900,0
20250213,171500,166094115,4900,4900,4900,4900,477
20250213,171400,166094115,4900,4900,4900,4900,0
20250213,171300,166094115,4900,4900,4900,4900,0
20250213,171200,166094115,4900,4900,4900,4900,0
20250213,171100,166094115,4900,4900,4900,4900,0
20250213,171000,166094115,4900,4900,4900,4900,0
20250213,170900,166094115,4900,4900,4900,4900,0
20250213,170800,166094115,4900,4900,4900,4900,0
20250213,170700,166094115,4900,4900,4900,4900,0
20250213,170600,166094115,4900,4900,4900,4900,0
20250213,170500,166094115,4900,4900,4900,4900,0
20250213,170400,166094115,4900,4900,4900,4900,0
20250213,170300,166094115,4900,4900,4900,4900,0
20250213,170200,166094115,4900,4900,4900,4900,0
20250213,170100,166094115,4900,4900,4900,4900,0
20250213,170000,166094115,4900,4900,4900,4900,0
20250213,165900,166094115,4900,4900,4900,4900,0
20250213,165800,166094115,4900,4900,4900,4900,0
20250213,165700,166094115,4900,4900,4900,4900,0
20250213,165600,166094115,4900,4900,4900,4900,0
20250213,165500,166094115,4900,4900,4900,4900,0
20250213,165400,166094115,4900,4900,4900,4900,0
20250213,165300,166094115,4900,4900,4900,4900,0
20250213,165200,166094115,4900,4900,4900,4900,0
20250213,165100,166094115,4900,4900,4900,4900,0
20250213,165000,166094115,4900,4900,4900,4900,0
20250213,164900,166094115,4900,4900,4900,4900,0
20250213,164800,166094115,4900,4900,4900,4900,0
20250213,164700,166094115,4900,4900,4900,4900,0
20250213,164600,166094115,4900,4900,4900,4900,0
20250213,164500,166094115,4900,4900,4900,4900,477
20250213,164400,166094115,4900,4900,4900,4900,0
20250213,164300,166094115,4900,4900,4900,4900,0
20250213,164200,166094115,4900,4900,4900,4900,0
20250213,164100,166094115,4900,4900,4900,4900,0
20250213,164000,166094115,4900,4900,4900,4900,0
20250213,163900,166094115,4900,4900,4900,4900,0
20250213,163800,166094115,4900,4900,4900,4900,0
20250213,163700,166094115,4900,4900,4900,4900,0
20250213,163600,166094115,4900,4900,4900,4900,0
20250213,163500,166094115,4900,4900,4900,4900,0
20250213,163400,166094115,4900,4900,4900,4900,0
20250213,163300,166094115,4900,4900,4900,4900,0
20250213,163200,166094115,4900,4900,4900,4900,0
20250213,163100,166094115,4900,4900,4900,4900,0
20250213,163000,166094115,4900,4900,4900,4900,0
20250213,162900,166094115,4900,4900,4900,4900,0
20250213,162800,166094115,4900,4900,4900,4900,0
20250213,162700,166094115,4900,4900,4900,4900,0
20250213,162600,166094115,4900,4900,4900,4900,0
20250213,162500,166094115,4900,4900,4900,4900,0
20250213,162400,166094115,4900,4900,4900,4900,0
20250213,162300,166094115,4900,4900,4900,4900,0
20250213,162200,166094115,4900,4900,4900,4900,0
20250213,162100,166094115,4900,4900,4900,4900,0
20250213,162000,166094115,4900,4900,4900,4900,0
20250213,161900,166094115,4900,4900,4900,4900,0
20250213,161800,166094115,4900,4900,4900,4900,0
20250213,161700,166094115,4900,4900,4900,4900,0
20250213,161600,166094115,4900,4900,4900,4900,0
20250213,161500,166094115,4900,4900,4900,4900,477
20250213,161400,166094115,4900,4900,4900,4900,0
20250213,161300,166094115,4900,4900,4900,4900,0
20250213,161200,166094115,4900,4900,4900,4900,0
20250213,161100,166094115,4900,4900,4900,4900,0
20250213,161000,166094115,4900,4900,4900,4900,0
20250213,160900,166094115,4900,4900,4900,4900,0
20250213,160800,166094115,4900,4900,4900,4900,0
20250213,160700,166094115,4900,4900,4900,4900,0
20250213,160600,166094115,4900,4900,4900,4900,0
20250213,160500,166094115,4900,4900,4900,4900,0
20250213,160400,166094115,4900,4900,4900,4900,0
20250213,160300,166094115,4900,4900,4900,4900,0
20250213,160200,166094115,4900,4900,4900,4900,0
20250213,160100,166094115,4900,4900,4900,4900,0
20250213,160000,166094115,4900,4900,4900,4900,0
20250213,155900,166094115,4900,4900,4900,4900,0
20250213,155800,166094115,4900,4900,4900,4900,0
20250213,155700,166094115,4900,4900,4900,4900,0
20250213,155600,166094115,4900,4900,4900,4900,0
20250213,155500,166094115,4900,4900,4900,4900,0
20250213,155400,166094115,4900,4900,4900,4900,0
20250213,155300,166094115,4900,4900,4900,4900,0
20250213,155200,166094115,4900,4900,4900,4900,0
20250213,155100,166094115,4900,4900,4900,4900,0
20250213,155000,166094115,4900,4900,4900,4900,0
20250213,154900,166094115,4900,4900,4900,4900,0
20250213,154800,166094115,4900,4900,4900,4900,0
20250213,154700,166094115,4900,4900,4900,4900,0
20250213,154600,166094115,4900,4900,4900,4900,0
20250213,154500,166094115,4900,4900,4900,4900,477
20250213,154400,166094115,4900,4900,4900,4900,0
20250213,154300,166094115,4900,4900,4900,4900,0
20250213,154200,166094115,4900,4900,4900,4900,0
20250213,154100,166094115,4900,4900,4900,4900,0
20250213,154000,166094115,4900,4900,4900,4900,0
20250213,153900,166094115,4900,4900,4900,4900,0
20250213,153800,166094115,4900,4900,4900,4900,0
20250213,153700,166094115,4900,4900,4900,4900,0
20250213,153600,166094115,4900,4900,4900,4900,0
20250213,153500,166094115,4900,4900,4900,4900,0
20250213,153400,166094115,4900,4900,4900,4900,0
20250213,153300,166094115,4900,4900,4900,4900,0
20250213,153200,166094115,4900,4900,4900,4900,0
20250213,153100,166094115,4900,4900,4900,4900,0
20250213,153000,166094115,4900,4900,4900,4900,477
20250213,152900,163756815,4920,4920,4920,4920,0
20250213,152800,163756815,4920,4920,4920,4920,0
20250213,152700,163756815,4920,4920,4920,4920,0
20250213,152600,163756815,4920,4920,4920,4920,0
20250213,152500,163756815,4920,4920,4920,4920,0
20250213,152400,163756815,4920,4920,4920,4920,0
20250213,152300,163756815,4920,4920,4920,4920,0
20250213,152200,163756815,4920,4920,4920,4920,0
20250213,152100,163756815,4920,4920,4920,4920,0
20250213,152000,163756815,4920,4920,4920,4920,0
20250213,151900,163756815,4920,4920,4920,4920,1
20250213,151800,163751895,4905,4905,4905,4905,0
20250213,151700,163751895,4905,4905,4905,4905,0
20250213,151600,163751895,4905,4905,4905,4905,0
20250213,151500,163751895,4905,4905,4905,4905,102
20250213,151400,163251585,4900,4900,4900,4900,1541
20250213,151300,155700685,4940,4940,4940,4940,0
20250213,151200,155700685,4940,4940,4940,4940,0
20250213,151100,155700685,4940,4940,4940,4940,10
20250213,151000,155651285,4905,4905,4905,4905,18
20250213,150900,155562995,4905,4905,4905,4905,0
20250213,150800,155562995,4905,4905,4905,4905,127
20250213,150700,154940060,4885,4910,4910,4880,548
20250213,150600,152259190,4920,4920,4920,4920,0
20250213,150500,152259190,4920,4910,4920,4910,6
20250213,150400,152229680,4925,4925,4925,4925,0
20250213,150300,152229680,4925,4925,4925,4925,5
20250213,150200,152205055,4925,4925,4925,4925,1
20250213,150100,152200130,4905,4905,4905,4905,0
20250213,150000,152200130,4905,4905,4905,4905,0
20250213,145900,152200130,4905,4905,4905,4905,0
20250213,145800,152200130,4905,4920,4920,4905,52
20250213,145700,151944830,4920,4920,4920,4920,0
20250213,145600,151944830,4920,4920,4920,4920,0
20250213,145500,151944830,4920,4920,4920,4920,0
20250213,145400,151944830,4920,4925,4925,4920,376
20250213,145300,150094660,4945,4945,4945,4945,0
20250213,145200,150094660,4945,4945,4945,4945,0
20250213,145100,150094660,4945,4945,4945,4945,0
20250213,145000,150094660,4945,4945,4945,4945,0
20250213,144900,150094660,4945,4945,4945,4945,0
20250213,144800,150094660,4945,4945,4945,4945,0
20250213,144700,150094660,4945,4945,4945,4945,0
20250213,144600,150094660,4945,4925,4945,4920,714
20250213,144500,146580230,4950,4950,4950,4950,0
20250213,144400,146580230,4950,4950,4950,4950,0
20250213,144300,146580230,4950,4950,4950,4950,0
20250213,144200,146580230,4950,4950,4950,4950,1
20250213,144100,146575280,4950,4950,4950,4950,10
20250213,144000,146525780,4955,4955,4955,4955,0
20250213,143900,146525780,4955,4955,4955,4955,0
20250213,143800,146525780,4955,4955,4955,4955,0
20250213,143700,146525780,4955,4955,4955,4955,0
20250213,143600,146525780,4955,4955,4955,4955,0
20250213,143500,146525780,4955,4955,4955,4955,0
20250213,143400,146525780,4955,4955,4955,4955,0
20250213,143300,146525780,4955,4955,4955,4955,0
20250213,143200,146525780,4955,4955,4955,4955,0
20250213,143100,146525780,4955,4955,4955,4955,0
20250213,143000,146525780,4955,4955,4955,4955,0
20250213,142900,146525780,4955,4955,4955,4955,0
20250213,142800,146525780,4955,4955,4955,4955,0
20250213,142700,146525780,4955,4955,4955,4955,0
20250213,142600,146525780,4955,4955,4955,4955,0
20250213,142500,146525780,4955,4955,4955,4955,0
20250213,142400,146525780,4955,4955,4955,4955,0
20250213,142300,146525780,4955,4955,4955,4955,0
20250213,142200,146525780,4955,4955,4955,4955,5
20250213,142100,146501005,4955,4955,4955,4955,0
20250213,142000,146501005,4955,4955,4955,4955,0
20250213,141900,146501005,4955,4955,4955,4955,0
20250213,141800,146501005,4955,4955,4955,4955,1
20250213,141700,146496050,4925,4935,4935,4920,50
20250213,141600,146249675,4960,4960,4960,4960,0
20250213,141500,146249675,4960,4960,4960,4960,0
20250213,141400,146249675,4960,4940,4960,4940,41
20250213,141300,146046520,4935,4935,4935,4935,0
20250213,141200,146046520,4935,4935,4935,4935,0
20250213,141100,146046520,4935,4935,4935,4935,0
20250213,141000,146046520,4935,4935,4935,4935,0
20250213,140900,146046520,4935,4935,4935,4935,0
20250213,140800,146046520,4935,4935,4935,4935,0
20250213,140700,146046520,4935,4935,4935,4935,0
20250213,140600,146046520,4935,4935,4935,4935,0
20250213,140500,146046520,4935,4935,4935,4935,0
20250213,140400,146046520,4935,4935,4935,4935,0
20250213,140300,146046520,4935,4935,4935,4935,1
20250213,140200,146041585,4935,4935,4935,4935,1
20250213,140100,146036650,4940,4940,4940,4940,0
20250213,140000,146036650,4940,4940,4940,4940,0
20250213,135900,146036650,4940,4940,4940,4940,0
20250213,135800,146036650,4940,4940,4940,4940,0
20250213,135700,146036650,4940,4940,4940,4940,0
20250213,135600,146036650,4940,4940,4940,4940,0
20250213,135500,146036650,4940,4940,4940,4940,0
20250213,135400,146036650,4940,4940,4940,4940,0
20250213,135300,146036650,4940,4940,4940,4940,0
20250213,135200,146036650,4940,4940,4940,4940,0
20250213,135100,146036650,4940,4955,4955,4935,442
20250213,135000,143852630,4955,4955,4955,4955,1
20250213,134900,143847675,4955,4955,4955,4955,0
20250213,134800,143847675,4955,4955,4955,4955,0
20250213,134700,143847675,4955,4955,4955,4955,0
20250213,134600,143847675,4955,4970,4970,4955,22
20250213,134500,143738350,4980,4980,4980,4980,0
20250213,134400,143738350,4980,4980,4980,4980,0
20250213,134300,143738350,4980,4980,4980,4980,1
20250213,134200,143733370,4955,4955,4955,4955,0
20250213,134100,143733370,4955,4955,4955,4955,0
20250213,134000,143733370,4955,4955,4955,4955,0
20250213,133900,143733370,4955,4955,4955,4955,0
20250213,133800,143733370,4955,4955,4955,4955,0
20250213,133700,143733370,4955,4955,4955,4955,0
20250213,133600,143733370,4955,4955,4955,4955,0
20250213,133500,143733370,4955,4955,4955,4955,0
20250213,133400,143733370,4955,4955,4955,4955,0
20250213,133300,143733370,4955,4955,4955,4955,1
20250213,133200,143728415,4990,4990,4990,4990,0
20250213,133100,143728415,4990,4990,4990,4990,0
20250213,133000,143728415,4990,4990,4990,4990,0
20250213,132900,143728415,4990,4990,4990,4990,0
20250213,132800,143728415,4990,4990,4990,4990,90
20250213,132700,143279315,4990,4990,4990,4990,1
20250213,132600,143274325,5000,5000,5000,5000,0
20250213,132500,143274325,5000,5000,5000,5000,0
20250213,132400,143274325,5000,5000,5000,5000,0
20250213,132300,143274325,5000,4990,5000,4990,200
20250213,132200,142275565,5010,5010,5010,5010,0
20250213,132100,142275565,5010,5010,5010,5010,0
20250213,132000,142275565,5010,5010,5010,5010,0
20250213,131900,142275565,5010,5010,5010,5010,0
20250213,131800,142275565,5010,5010,5010,5010,0
20250213,131700,142275565,5010,4955,5010,4955,1388
20250213,131600,135352050,4955,4955,4955,4955,0
20250213,131500,135352050,4955,4955,4955,4955,62
20250213,131400,135044840,4955,4955,4955,4955,30
20250213,131300,134896190,4955,4950,4955,4950,126
20250213,131200,134272485,4940,4915,4940,4915,1698
20250213,131100,125892440,4930,4930,4930,4930,0
20250213,131000,125892440,4930,4930,4930,4930,2
20250213,130900,125882580,4910,4910,4910,4910,0
20250213,130800,125882580,4910,4910,4910,4910,0
20250213,130700,125882580,4910,4910,4910,4910,0
20250213,130600,125882580,4910,4910,4910,4910,0
20250213,130500,125882580,4910,4910,4910,4910,0
20250213,130400,125882580,4910,4910,4910,4910,0
20250213,130300,125882580,4910,4910,4910,4910,1
20250213,130200,125877670,4910,4920,4920,4910,201
20250213,130100,124890240,4935,4935,4935,4935,0
20250213,130000,124890240,4935,4935,4935,4935,0
20250213,125900,124890240,4935,4935,4935,4920,211
20250213,125800,123850630,4940,4940,4940,4940,3
20250213,125700,123835810,4940,4940,4940,4940,0
20250213,125600,123835810,4940,4940,4940,4940,0
20250213,125500,123835810,4940,4940,4940,4940,0
20250213,125400,123835810,4940,4940,4940,4940,0
20250213,125300,123835810,4940,4940,4940,4940,3
20250213,125200,123820990,4940,4940,4940,4940,4
20250213,125100,123801230,4935,4935,4935,4935,0
20250213,125000,123801230,4935,4935,4935,4935,0
20250213,124900,123801230,4935,4935,4935,4935,0
20250213,124800,123801230,4935,4935,4935,4935,0
20250213,124700,123801230,4935,4935,4935,4935,67
20250213,124600,123470585,4935,4935,4935,4935,0
20250213,124500,123470585,4935,4935,4935,4935,0
20250213,124400,123470585,4935,4935,4935,4935,0
20250213,124300,123470585,4935,4935,4935,4935,0
20250213,124200,123470585,4935,4935,4935,4935,56
20250213,124100,123194225,4940,4940,4940,4940,0
20250213,124000,123194225,4940,4940,4940,4940,0
20250213,123900,123194225,4940,4940,4940,4940,0
20250213,123800,123194225,4940,4940,4940,4940,0
20250213,123700,123194225,4940,4940,4940,4940,0
20250213,123600,123194225,4940,4940,4940,4940,0
20250213,123500,123194225,4940,4940,4940,4940,0
20250213,123400,123194225,4940,4940,4940,4940,0
20250213,123300,123194225,4940,4940,4940,4940,0
20250213,123200,123194225,4940,4940,4940,4940,0
20250213,123100,123194225,4940,4940,4940,4940,0
20250213,123000,123194225,4940,4940,4940,4940,0
20250213,122900,123194225,4940,4940,4940,4940,0
20250213,122800,123194225,4940,4940,4940,4940,0
20250213,122700,123194225,4940,4940,4940,4940,0
20250213,122600,123194225,4940,4940,4940,4940,0
20250213,122500,123194225,4940,4940,4940,4940,10
20250213,122400,123144825,4920,4920,4920,4920,0
20250213,122300,123144825,4920,4920,4920,4920,144
20250213,122200,122436345,4920,4920,4920,4920,0
20250213,122100,122436345,4920,4920,4920,4920,1
20250213,122000,122431425,4920,4920,4920,4920,0
20250213,121900,122431425,4920,4920,4920,4920,0
20250213,121800,122431425,4920,4925,4925,4920,281
20250213,121700,121048900,4940,4940,4940,4940,0
20250213,121600,121048900,4940,4940,4940,4940,0
20250213,121500,121048900,4940,4940,4940,4940,0
20250213,121400,121048900,4940,4940,4940,4940,0
20250213,121300,121048900,4940,4940,4940,4940,0
20250213,121200,121048900,4940,4940,4940,4940,0
20250213,121100,121048900,4940,4940,4940,4940,0
20250213,121000,121048900,4940,4940,4940,4940,0
20250213,120900,121048900,4940,4940,4940,4940,0
20250213,120800,121048900,4940,4940,4940,4940,0
20250213,120700,121048900,4940,4940,4940,4940,0
20250213,120600,121048900,4940,4940,4940,4940,0
20250213,120500,121048900,4940,4940,4940,4940,0
20250213,120400,121048900,4940,4940,4940,4940,0
20250213,120300,121048900,4940,4940,4940,4940,0
20250213,120200,121048900,4940,4940,4940,4940,0
20250213,120100,121048900,4940,4940,4940,4940,0
20250213,120000,121048900,4940,4940,4940,4940,0
20250213,115900,121048900,4940,4940,4940,4940,2
20250213,115800,121039020,4920,4920,4920,4920,0
20250213,115700,121039020,4920,4920,4920,4920,0
20250213,115600,121039020,4920,4920,4920,4920,0
20250213,115500,121039020,4920,4920,4920,4920,598
20250213,115400,118096860,4910,4910,4910,4910,3
20250213,115300,118082130,4960,4960,4960,4960,0
20250213,115200,118082130,4960,4960,4960,4960,10
20250213,115100,118032530,4910,4910,4910,4910,0
20250213,115000,118032530,4910,4910,4910,4910,0
20250213,114900,118032530,4910,4910,4910,4910,50
20250213,114800,117787030,4910,4910,4910,4910,0
20250213,114700,117787030,4910,4910,4910,4910,0
20250213,114600,117787030,4910,4910,4910,4910,727
20250213,114500,114217460,4910,4960,4960,4910,622
20250213,114400,111161570,4930,4930,4930,4930,123
20250213,114300,110555180,4925,4925,4925,4925,0
20250213,114200,110555180,4925,4925,4925,4925,0
20250213,114100,110555180,4925,4925,4925,4925,0
20250213,114000,110555180,4925,4925,4925,4925,0
20250213,113900,110555180,4925,4940,4940,4925,1158
20250213,113800,104844895,4935,4940,4940,4935,21
20250213,113700,104741255,4940,4960,4960,4940,714
20250213,113600,101204050,4965,4965,4965,4965,3
20250213,113500,101189155,4965,4965,4965,4965,0
20250213,113400,101189155,4965,4965,4965,4965,32
20250213,113300,101030275,4965,4965,4965,4965,0
20250213,113200,101030275,4965,4965,4965,4965,0
20250213,113100,101030275,4965,4965,4965,4965,18
20250213,113000,100940905,4960,4960,4960,4960,0
20250213,112900,100940905,4960,4960,4960,4960,1
20250213,112800,100935945,4960,4960,4960,4960,43
20250213,112700,100722665,4965,4965,4965,4965,101
20250213,112600,100221200,4970,4970,4970,4970,9
20250213,112500,100176470,4970,4975,4975,4970,441
20250213,112400,97982700,4985,4985,4985,4985,0
20250213,112300,97982700,4985,4985,4985,4985,0
20250213,112200,97982700,4985,4985,4985,4985,0
20250213,112100,97982700,4985,4985,4985,4985,0
20250213,112000,97982700,4985,4985,4985,4985,0
20250213,111900,97982700,4985,4985,4985,4985,13
20250213,111800,97917895,4985,4985,4985,4985,0
20250213,111700,97917895,4985,4985,4985,4985,0
20250213,111600,97917895,4985,4985,4985,4985,0
20250213,111500,97917895,4985,4985,4985,4985,0
20250213,111400,97917895,4985,4985,4985,4985,0
20250213,111300,97917895,4985,4985,4985,4985,153
20250213,111200,97155190,4985,4985,4985,4985,8
20250213,111100,97115310,4970,4970,4970,4970,0
20250213,111000,97115310,4970,4970,4970,4970,0
20250213,110900,97115310,4970,4970,4970,4970,0
20250213,110800,97115310,4970,4970,4970,4970,0
20250213,110700,97115310,4970,4970,4970,4970,0
20250213,110600,97115310,4970,4970,4970,4970,0
20250213,110500,97115310,4970,4970,4970,4970,0
20250213,110400,97115310,4970,4970,4970,4970,70
20250213,110300,96767410,4970,4970,4970,4970,1
20250213,110200,96762440,4985,4985,4985,4985,0
20250213,110100,96762440,4985,4980,4985,4980,10
20250213,110000,96712595,4970,4970,4970,4970,0
20250213,105900,96712595,4970,4970,4970,4970,0
20250213,105800,96712595,4970,4970,4970,4970,50
20250213,105700,96464095,4990,4990,4990,4990,0
20250213,105600,96464095,4990,4990,4990,4990,0
20250213,105500,96464095,4990,4990,4990,4990,10
20250213,105400,96414195,4990,4990,4990,4990,0
20250213,105300,96414195,4990,4990,4990,4990,0
20250213,105200,96414195,4990,4990,4990,4990,0
20250213,105100,96414195,4990,4990,4990,4990,0
20250213,105000,96414195,4990,4990,4990,4990,3
20250213,104900,96399225,4990,4990,4990,4990,0
20250213,104800,96399225,4990,4990,4990,4990,0
20250213,104700,96399225,4990,4990,4990,4990,50
20250213,104600,96149725,4990,4990,4990,4990,21
20250213,104500,96044935,4990,4990,4990,4990,1
20250213,104400,96039945,4975,4975,4975,4975,143
20250213,104300,95328520,4975,4975,4975,4975,20
20250213,104200,95229020,4975,4970,4975,4970,42
20250213,104100,95020170,4975,4975,4975,4975,0
20250213,104000,95020170,4975,4975,4975,4975,0
20250213,103900,95020170,4975,4975,4975,4975,100
20250213,103800,94522670,4975,4975,4975,4975,0
20250213,103700,94522670,4975,4975,4975,4975,0
20250213,103600,94522670,4975,4975,4975,4975,0
20250213,103500,94522670,4975,4975,4975,4975,32
20250213,103400,94363470,4975,4980,4980,4975,435
20250213,103300,92199210,4980,4980,4980,4980,0
20250213,103200,92199210,4980,4980,4980,4980,0
20250213,103100,92199210,4980,4980,4980,4980,21
20250213,103000,92094630,4980,4980,4980,4980,2
20250213,102900,92084670,4990,4990,4990,4990,5
20250213,102800,92059720,4990,4990,4990,4990,0
20250213,102700,92059720,4990,4990,4990,4990,20
20250213,102600,91959920,4990,4990,4990,4990,0
20250213,102500,91959920,4990,4990,4990,4990,400
20250213,102400,89963920,4990,4980,4990,4980,7
20250213,102300,89929010,4975,4980,4980,4975,176
20250213,102200,89052735,4975,4975,4975,4975,0
20250213,102100,89052735,4975,4975,4975,4975,72
20250213,102000,88694535,4985,4985,4985,4985,0
20250213,101900,88694535,4985,4985,4985,4985,100
20250213,101800,88196035,4990,4990,4990,4990,0
20250213,101700,88196035,4990,4990,4990,4990,1
20250213,101600,88191045,4990,4990,4990,4990,0
20250213,101500,88191045,4990,4990,4990,4990,0
20250213,101400,88191045,4990,4990,4990,4990,29
20250213,101300,88046335,4990,4990,4990,4990,51
20250213,101200,87791845,4970,4970,4970,4970,0
20250213,101100,87791845,4970,4970,4970,4970,0
20250213,101000,87791845,4970,4970,4970,4970,0
20250213,100900,87791845,4970,4970,4970,4970,0
20250213,100800,87791845,4970,5010,5010,4970,76
20250213,100700,87412625,4990,4990,4990,4990,0
20250213,100600,87412625,4990,4990,4990,4990,0
20250213,100500,87412625,4990,4990,4990,4990,0
20250213,100400,87412625,4990,4990,4990,4990,59
20250213,100300,87118215,4990,4990,4990,4990,155
20250213,100200,86344765,4990,4990,4990,4990,0
20250213,100100,86344765,4990,4990,4990,4990,100
20250213,100000,85845765,4970,4970,4970,4970,0
20250213,095900,85845765,4970,4970,4970,4970,0
20250213,095800,85845765,4970,4970,4970,4970,0
20250213,095700,85845765,4970,4970,4970,4970,0
20250213,095600,85845765,4970,4970,4970,4970,0
20250213,095500,85845765,4970,4970,4970,4970,50
20250213,095400,85597265,4970,4970,4970,4970,306
20250213,095300,84076445,4970,5000,5000,4970,1498
20250213,095200,76631030,5000,5000,5000,5000,0
20250213,095100,76631030,5000,5000,5000,5000,0
20250213,095000,76631030,5000,5000,5000,5000,0
20250213,094900,76631030,5000,5000,5000,5000,0
20250213,094800,76631030,5000,5000,5000,5000,10
20250213,094700,76581030,5020,5020,5020,5020,10
20250213,094600,76530830,5020,5020,5020,5020,1
20250213,094500,76525810,5000,5000,5000,5000,16
20250213,094400,76445810,5010,5020,5020,5010,5
20250213,094300,76420720,5020,5020,5020,5020,8
20250213,094200,76380560,5020,5020,5020,5020,527
20250213,094100,73735020,5000,5000,5000,5000,0
20250213,094000,73735020,5000,5000,5000,5000,0
20250213,093900,73735020,5000,5000,5000,5000,10
20250213,093800,73685020,5020,5020,5020,5020,29
20250213,093700,73539440,5020,5020,5020,5020,126
20250213,093600,72906920,5020,5020,5020,5020,2
20250213,093500,72896880,4970,4970,4970,4970,0
20250213,093400,72896880,4970,4970,4970,4970,208
20250213,093300,71863120,4970,4970,4970,4970,0
20250213,093200,71863120,4970,4975,4975,4970,531
20250213,093100,69223275,4990,5000,5000,4980,327
20250213,093000,67591265,5000,5000,5000,5000,50
20250213,092900,67341265,5000,5000,5000,5000,0
20250213,092800,67341265,5000,5020,5020,5000,1509
20250213,092700,59785135,5050,5050,5050,5050,9
20250213,092600,59739685,5050,5040,5050,5040,100
20250213,092500,59234855,5010,5030,5030,5010,4
20250213,092400,59214795,5010,5010,5010,5010,0
20250213,092300,59214795,5010,5010,5010,5010,101
20250213,092200,58708785,5010,5010,5010,5010,0
20250213,092100,58708785,5010,5010,5010,5010,382
20250213,092000,56794965,5030,5030,5050,5030,415
20250213,091900,54707415,5050,5050,5050,5050,95
20250213,091800,54227665,5050,5050,5050,5050,0
20250213,091700,54227665,5050,5050,5050,5050,3
20250213,091600,54212515,5050,5040,5050,5040,205
20250213,091500,53178805,5050,5050,5050,5050,271
20250213,091400,51810255,5050,5040,5050,5040,63
20250213,091300,51492665,5040,5010,5040,5010,460
20250213,091200,49183345,5010,5010,5010,5010,221
20250213,091100,48076135,5010,5010,5010,5010,138
20250213,091000,47384755,5010,5010,5010,5010,0
20250213,090900,47384755,5010,5010,5010,5010,19
20250213,090800,47289565,5010,5020,5020,5000,376
20250213,090700,45403175,5050,5040,5050,5020,28
20250213,090600,45262095,5020,5050,5050,5020,1121
20250213,090500,39605725,5060,5050,5090,5050,167
20250213,090400,38761425,5100,5100,5100,5100,0
20250213,090300,38761425,5100,5090,5100,5090,2462
20250213,090200,26215675,5090,5010,5090,5010,2705
20250213,090100,12534445,5000,4985,5000,4985,1746
20250213,090000,3809655,4965,4965,4980,4965,767
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 194500 166094115 4900 4900 4900 4900 477
3 20250213 194400 166094115 4900 4900 4900 4900 0
4 20250213 194300 166094115 4900 4900 4900 4900 0
5 20250213 194200 166094115 4900 4900 4900 4900 0
6 20250213 194100 166094115 4900 4900 4900 4900 0
7 20250213 194000 166094115 4900 4900 4900 4900 0
8 20250213 193900 166094115 4900 4900 4900 4900 0
9 20250213 193800 166094115 4900 4900 4900 4900 0
10 20250213 193700 166094115 4900 4900 4900 4900 0
11 20250213 193600 166094115 4900 4900 4900 4900 0
12 20250213 193500 166094115 4900 4900 4900 4900 0
13 20250213 193400 166094115 4900 4900 4900 4900 0
14 20250213 193300 166094115 4900 4900 4900 4900 0
15 20250213 193200 166094115 4900 4900 4900 4900 0
16 20250213 193100 166094115 4900 4900 4900 4900 0
17 20250213 193000 166094115 4900 4900 4900 4900 0
18 20250213 192900 166094115 4900 4900 4900 4900 0
19 20250213 192800 166094115 4900 4900 4900 4900 0
20 20250213 192700 166094115 4900 4900 4900 4900 0
21 20250213 192600 166094115 4900 4900 4900 4900 0
22 20250213 192500 166094115 4900 4900 4900 4900 0
23 20250213 192400 166094115 4900 4900 4900 4900 0
24 20250213 192300 166094115 4900 4900 4900 4900 0
25 20250213 192200 166094115 4900 4900 4900 4900 0
26 20250213 192100 166094115 4900 4900 4900 4900 0
27 20250213 192000 166094115 4900 4900 4900 4900 0
28 20250213 191900 166094115 4900 4900 4900 4900 0
29 20250213 191800 166094115 4900 4900 4900 4900 0
30 20250213 191700 166094115 4900 4900 4900 4900 0
31 20250213 191600 166094115 4900 4900 4900 4900 0
32 20250213 191500 166094115 4900 4900 4900 4900 477
33 20250213 191400 166094115 4900 4900 4900 4900 0
34 20250213 191300 166094115 4900 4900 4900 4900 0
35 20250213 191200 166094115 4900 4900 4900 4900 0
36 20250213 191100 166094115 4900 4900 4900 4900 0
37 20250213 191000 166094115 4900 4900 4900 4900 0
38 20250213 190900 166094115 4900 4900 4900 4900 0
39 20250213 190800 166094115 4900 4900 4900 4900 0
40 20250213 190700 166094115 4900 4900 4900 4900 0
41 20250213 190600 166094115 4900 4900 4900 4900 0
42 20250213 190500 166094115 4900 4900 4900 4900 0
43 20250213 190400 166094115 4900 4900 4900 4900 0
44 20250213 190300 166094115 4900 4900 4900 4900 0
45 20250213 190200 166094115 4900 4900 4900 4900 0
46 20250213 190100 166094115 4900 4900 4900 4900 0
47 20250213 190000 166094115 4900 4900 4900 4900 0
48 20250213 185900 166094115 4900 4900 4900 4900 0
49 20250213 185800 166094115 4900 4900 4900 4900 0
50 20250213 185700 166094115 4900 4900 4900 4900 0
51 20250213 185600 166094115 4900 4900 4900 4900 0
52 20250213 185500 166094115 4900 4900 4900 4900 0
53 20250213 185400 166094115 4900 4900 4900 4900 0
54 20250213 185300 166094115 4900 4900 4900 4900 0
55 20250213 185200 166094115 4900 4900 4900 4900 0
56 20250213 185100 166094115 4900 4900 4900 4900 0
57 20250213 185000 166094115 4900 4900 4900 4900 0
58 20250213 184900 166094115 4900 4900 4900 4900 0
59 20250213 184800 166094115 4900 4900 4900 4900 0
60 20250213 184700 166094115 4900 4900 4900 4900 0
61 20250213 184600 166094115 4900 4900 4900 4900 0
62 20250213 184500 166094115 4900 4900 4900 4900 477
63 20250213 184400 166094115 4900 4900 4900 4900 0
64 20250213 184300 166094115 4900 4900 4900 4900 0
65 20250213 184200 166094115 4900 4900 4900 4900 0
66 20250213 184100 166094115 4900 4900 4900 4900 0
67 20250213 184000 166094115 4900 4900 4900 4900 0
68 20250213 183900 166094115 4900 4900 4900 4900 0
69 20250213 183800 166094115 4900 4900 4900 4900 0
70 20250213 183700 166094115 4900 4900 4900 4900 0
71 20250213 183600 166094115 4900 4900 4900 4900 0
72 20250213 183500 166094115 4900 4900 4900 4900 0
73 20250213 183400 166094115 4900 4900 4900 4900 0
74 20250213 183300 166094115 4900 4900 4900 4900 0
75 20250213 183200 166094115 4900 4900 4900 4900 0
76 20250213 183100 166094115 4900 4900 4900 4900 0
77 20250213 183000 166094115 4900 4900 4900 4900 0
78 20250213 182900 166094115 4900 4900 4900 4900 0
79 20250213 182800 166094115 4900 4900 4900 4900 0
80 20250213 182700 166094115 4900 4900 4900 4900 0
81 20250213 182600 166094115 4900 4900 4900 4900 0
82 20250213 182500 166094115 4900 4900 4900 4900 0
83 20250213 182400 166094115 4900 4900 4900 4900 0
84 20250213 182300 166094115 4900 4900 4900 4900 0
85 20250213 182200 166094115 4900 4900 4900 4900 0
86 20250213 182100 166094115 4900 4900 4900 4900 0
87 20250213 182000 166094115 4900 4900 4900 4900 0
88 20250213 181900 166094115 4900 4900 4900 4900 0
89 20250213 181800 166094115 4900 4900 4900 4900 0
90 20250213 181700 166094115 4900 4900 4900 4900 0
91 20250213 181600 166094115 4900 4900 4900 4900 0
92 20250213 181500 166094115 4900 4900 4900 4900 477
93 20250213 181400 166094115 4900 4900 4900 4900 0
94 20250213 181300 166094115 4900 4900 4900 4900 0
95 20250213 181200 166094115 4900 4900 4900 4900 0
96 20250213 181100 166094115 4900 4900 4900 4900 0
97 20250213 181000 166094115 4900 4900 4900 4900 0
98 20250213 180900 166094115 4900 4900 4900 4900 0
99 20250213 180800 166094115 4900 4900 4900 4900 0
100 20250213 180700 166094115 4900 4900 4900 4900 0
101 20250213 180600 166094115 4900 4900 4900 4900 0
102 20250213 180500 166094115 4900 4900 4900 4900 0
103 20250213 180400 166094115 4900 4900 4900 4900 0
104 20250213 180300 166094115 4900 4900 4900 4900 0
105 20250213 180200 166094115 4900 4900 4900 4900 0
106 20250213 180100 166094115 4900 4900 4900 4900 0
107 20250213 180000 166094115 4900 4900 4900 4900 0
108 20250213 175900 166094115 4900 4900 4900 4900 0
109 20250213 175800 166094115 4900 4900 4900 4900 0
110 20250213 175700 166094115 4900 4900 4900 4900 0
111 20250213 175600 166094115 4900 4900 4900 4900 0
112 20250213 175500 166094115 4900 4900 4900 4900 0
113 20250213 175400 166094115 4900 4900 4900 4900 0
114 20250213 175300 166094115 4900 4900 4900 4900 0
115 20250213 175200 166094115 4900 4900 4900 4900 0
116 20250213 175100 166094115 4900 4900 4900 4900 0
117 20250213 175000 166094115 4900 4900 4900 4900 0
118 20250213 174900 166094115 4900 4900 4900 4900 0
119 20250213 174800 166094115 4900 4900 4900 4900 0
120 20250213 174700 166094115 4900 4900 4900 4900 0
121 20250213 174600 166094115 4900 4900 4900 4900 0
122 20250213 174500 166094115 4900 4900 4900 4900 477
123 20250213 174400 166094115 4900 4900 4900 4900 0
124 20250213 174300 166094115 4900 4900 4900 4900 0
125 20250213 174200 166094115 4900 4900 4900 4900 0
126 20250213 174100 166094115 4900 4900 4900 4900 0
127 20250213 174000 166094115 4900 4900 4900 4900 0
128 20250213 173900 166094115 4900 4900 4900 4900 0
129 20250213 173800 166094115 4900 4900 4900 4900 0
130 20250213 173700 166094115 4900 4900 4900 4900 0
131 20250213 173600 166094115 4900 4900 4900 4900 0
132 20250213 173500 166094115 4900 4900 4900 4900 0
133 20250213 173400 166094115 4900 4900 4900 4900 0
134 20250213 173300 166094115 4900 4900 4900 4900 0
135 20250213 173200 166094115 4900 4900 4900 4900 0
136 20250213 173100 166094115 4900 4900 4900 4900 0
137 20250213 173000 166094115 4900 4900 4900 4900 0
138 20250213 172900 166094115 4900 4900 4900 4900 0
139 20250213 172800 166094115 4900 4900 4900 4900 0
140 20250213 172700 166094115 4900 4900 4900 4900 0
141 20250213 172600 166094115 4900 4900 4900 4900 0
142 20250213 172500 166094115 4900 4900 4900 4900 0
143 20250213 172400 166094115 4900 4900 4900 4900 0
144 20250213 172300 166094115 4900 4900 4900 4900 0
145 20250213 172200 166094115 4900 4900 4900 4900 0
146 20250213 172100 166094115 4900 4900 4900 4900 0
147 20250213 172000 166094115 4900 4900 4900 4900 0
148 20250213 171900 166094115 4900 4900 4900 4900 0
149 20250213 171800 166094115 4900 4900 4900 4900 0
150 20250213 171700 166094115 4900 4900 4900 4900 0
151 20250213 171600 166094115 4900 4900 4900 4900 0
152 20250213 171500 166094115 4900 4900 4900 4900 477
153 20250213 171400 166094115 4900 4900 4900 4900 0
154 20250213 171300 166094115 4900 4900 4900 4900 0
155 20250213 171200 166094115 4900 4900 4900 4900 0
156 20250213 171100 166094115 4900 4900 4900 4900 0
157 20250213 171000 166094115 4900 4900 4900 4900 0
158 20250213 170900 166094115 4900 4900 4900 4900 0
159 20250213 170800 166094115 4900 4900 4900 4900 0
160 20250213 170700 166094115 4900 4900 4900 4900 0
161 20250213 170600 166094115 4900 4900 4900 4900 0
162 20250213 170500 166094115 4900 4900 4900 4900 0
163 20250213 170400 166094115 4900 4900 4900 4900 0
164 20250213 170300 166094115 4900 4900 4900 4900 0
165 20250213 170200 166094115 4900 4900 4900 4900 0
166 20250213 170100 166094115 4900 4900 4900 4900 0
167 20250213 170000 166094115 4900 4900 4900 4900 0
168 20250213 165900 166094115 4900 4900 4900 4900 0
169 20250213 165800 166094115 4900 4900 4900 4900 0
170 20250213 165700 166094115 4900 4900 4900 4900 0
171 20250213 165600 166094115 4900 4900 4900 4900 0
172 20250213 165500 166094115 4900 4900 4900 4900 0
173 20250213 165400 166094115 4900 4900 4900 4900 0
174 20250213 165300 166094115 4900 4900 4900 4900 0
175 20250213 165200 166094115 4900 4900 4900 4900 0
176 20250213 165100 166094115 4900 4900 4900 4900 0
177 20250213 165000 166094115 4900 4900 4900 4900 0
178 20250213 164900 166094115 4900 4900 4900 4900 0
179 20250213 164800 166094115 4900 4900 4900 4900 0
180 20250213 164700 166094115 4900 4900 4900 4900 0
181 20250213 164600 166094115 4900 4900 4900 4900 0
182 20250213 164500 166094115 4900 4900 4900 4900 477
183 20250213 164400 166094115 4900 4900 4900 4900 0
184 20250213 164300 166094115 4900 4900 4900 4900 0
185 20250213 164200 166094115 4900 4900 4900 4900 0
186 20250213 164100 166094115 4900 4900 4900 4900 0
187 20250213 164000 166094115 4900 4900 4900 4900 0
188 20250213 163900 166094115 4900 4900 4900 4900 0
189 20250213 163800 166094115 4900 4900 4900 4900 0
190 20250213 163700 166094115 4900 4900 4900 4900 0
191 20250213 163600 166094115 4900 4900 4900 4900 0
192 20250213 163500 166094115 4900 4900 4900 4900 0
193 20250213 163400 166094115 4900 4900 4900 4900 0
194 20250213 163300 166094115 4900 4900 4900 4900 0
195 20250213 163200 166094115 4900 4900 4900 4900 0
196 20250213 163100 166094115 4900 4900 4900 4900 0
197 20250213 163000 166094115 4900 4900 4900 4900 0
198 20250213 162900 166094115 4900 4900 4900 4900 0
199 20250213 162800 166094115 4900 4900 4900 4900 0
200 20250213 162700 166094115 4900 4900 4900 4900 0
201 20250213 162600 166094115 4900 4900 4900 4900 0
202 20250213 162500 166094115 4900 4900 4900 4900 0
203 20250213 162400 166094115 4900 4900 4900 4900 0
204 20250213 162300 166094115 4900 4900 4900 4900 0
205 20250213 162200 166094115 4900 4900 4900 4900 0
206 20250213 162100 166094115 4900 4900 4900 4900 0
207 20250213 162000 166094115 4900 4900 4900 4900 0
208 20250213 161900 166094115 4900 4900 4900 4900 0
209 20250213 161800 166094115 4900 4900 4900 4900 0
210 20250213 161700 166094115 4900 4900 4900 4900 0
211 20250213 161600 166094115 4900 4900 4900 4900 0
212 20250213 161500 166094115 4900 4900 4900 4900 477
213 20250213 161400 166094115 4900 4900 4900 4900 0
214 20250213 161300 166094115 4900 4900 4900 4900 0
215 20250213 161200 166094115 4900 4900 4900 4900 0
216 20250213 161100 166094115 4900 4900 4900 4900 0
217 20250213 161000 166094115 4900 4900 4900 4900 0
218 20250213 160900 166094115 4900 4900 4900 4900 0
219 20250213 160800 166094115 4900 4900 4900 4900 0
220 20250213 160700 166094115 4900 4900 4900 4900 0
221 20250213 160600 166094115 4900 4900 4900 4900 0
222 20250213 160500 166094115 4900 4900 4900 4900 0
223 20250213 160400 166094115 4900 4900 4900 4900 0
224 20250213 160300 166094115 4900 4900 4900 4900 0
225 20250213 160200 166094115 4900 4900 4900 4900 0
226 20250213 160100 166094115 4900 4900 4900 4900 0
227 20250213 160000 166094115 4900 4900 4900 4900 0
228 20250213 155900 166094115 4900 4900 4900 4900 0
229 20250213 155800 166094115 4900 4900 4900 4900 0
230 20250213 155700 166094115 4900 4900 4900 4900 0
231 20250213 155600 166094115 4900 4900 4900 4900 0
232 20250213 155500 166094115 4900 4900 4900 4900 0
233 20250213 155400 166094115 4900 4900 4900 4900 0
234 20250213 155300 166094115 4900 4900 4900 4900 0
235 20250213 155200 166094115 4900 4900 4900 4900 0
236 20250213 155100 166094115 4900 4900 4900 4900 0
237 20250213 155000 166094115 4900 4900 4900 4900 0
238 20250213 154900 166094115 4900 4900 4900 4900 0
239 20250213 154800 166094115 4900 4900 4900 4900 0
240 20250213 154700 166094115 4900 4900 4900 4900 0
241 20250213 154600 166094115 4900 4900 4900 4900 0
242 20250213 154500 166094115 4900 4900 4900 4900 477
243 20250213 154400 166094115 4900 4900 4900 4900 0
244 20250213 154300 166094115 4900 4900 4900 4900 0
245 20250213 154200 166094115 4900 4900 4900 4900 0
246 20250213 154100 166094115 4900 4900 4900 4900 0
247 20250213 154000 166094115 4900 4900 4900 4900 0
248 20250213 153900 166094115 4900 4900 4900 4900 0
249 20250213 153800 166094115 4900 4900 4900 4900 0
250 20250213 153700 166094115 4900 4900 4900 4900 0
251 20250213 153600 166094115 4900 4900 4900 4900 0
252 20250213 153500 166094115 4900 4900 4900 4900 0
253 20250213 153400 166094115 4900 4900 4900 4900 0
254 20250213 153300 166094115 4900 4900 4900 4900 0
255 20250213 153200 166094115 4900 4900 4900 4900 0
256 20250213 153100 166094115 4900 4900 4900 4900 0
257 20250213 153000 166094115 4900 4900 4900 4900 477
258 20250213 152900 163756815 4920 4920 4920 4920 0
259 20250213 152800 163756815 4920 4920 4920 4920 0
260 20250213 152700 163756815 4920 4920 4920 4920 0
261 20250213 152600 163756815 4920 4920 4920 4920 0
262 20250213 152500 163756815 4920 4920 4920 4920 0
263 20250213 152400 163756815 4920 4920 4920 4920 0
264 20250213 152300 163756815 4920 4920 4920 4920 0
265 20250213 152200 163756815 4920 4920 4920 4920 0
266 20250213 152100 163756815 4920 4920 4920 4920 0
267 20250213 152000 163756815 4920 4920 4920 4920 0
268 20250213 151900 163756815 4920 4920 4920 4920 1
269 20250213 151800 163751895 4905 4905 4905 4905 0
270 20250213 151700 163751895 4905 4905 4905 4905 0
271 20250213 151600 163751895 4905 4905 4905 4905 0
272 20250213 151500 163751895 4905 4905 4905 4905 102
273 20250213 151400 163251585 4900 4900 4900 4900 1541
274 20250213 151300 155700685 4940 4940 4940 4940 0
275 20250213 151200 155700685 4940 4940 4940 4940 0
276 20250213 151100 155700685 4940 4940 4940 4940 10
277 20250213 151000 155651285 4905 4905 4905 4905 18
278 20250213 150900 155562995 4905 4905 4905 4905 0
279 20250213 150800 155562995 4905 4905 4905 4905 127
280 20250213 150700 154940060 4885 4910 4910 4880 548
281 20250213 150600 152259190 4920 4920 4920 4920 0
282 20250213 150500 152259190 4920 4910 4920 4910 6
283 20250213 150400 152229680 4925 4925 4925 4925 0
284 20250213 150300 152229680 4925 4925 4925 4925 5
285 20250213 150200 152205055 4925 4925 4925 4925 1
286 20250213 150100 152200130 4905 4905 4905 4905 0
287 20250213 150000 152200130 4905 4905 4905 4905 0
288 20250213 145900 152200130 4905 4905 4905 4905 0
289 20250213 145800 152200130 4905 4920 4920 4905 52
290 20250213 145700 151944830 4920 4920 4920 4920 0
291 20250213 145600 151944830 4920 4920 4920 4920 0
292 20250213 145500 151944830 4920 4920 4920 4920 0
293 20250213 145400 151944830 4920 4925 4925 4920 376
294 20250213 145300 150094660 4945 4945 4945 4945 0
295 20250213 145200 150094660 4945 4945 4945 4945 0
296 20250213 145100 150094660 4945 4945 4945 4945 0
297 20250213 145000 150094660 4945 4945 4945 4945 0
298 20250213 144900 150094660 4945 4945 4945 4945 0
299 20250213 144800 150094660 4945 4945 4945 4945 0
300 20250213 144700 150094660 4945 4945 4945 4945 0
301 20250213 144600 150094660 4945 4925 4945 4920 714
302 20250213 144500 146580230 4950 4950 4950 4950 0
303 20250213 144400 146580230 4950 4950 4950 4950 0
304 20250213 144300 146580230 4950 4950 4950 4950 0
305 20250213 144200 146580230 4950 4950 4950 4950 1
306 20250213 144100 146575280 4950 4950 4950 4950 10
307 20250213 144000 146525780 4955 4955 4955 4955 0
308 20250213 143900 146525780 4955 4955 4955 4955 0
309 20250213 143800 146525780 4955 4955 4955 4955 0
310 20250213 143700 146525780 4955 4955 4955 4955 0
311 20250213 143600 146525780 4955 4955 4955 4955 0
312 20250213 143500 146525780 4955 4955 4955 4955 0
313 20250213 143400 146525780 4955 4955 4955 4955 0
314 20250213 143300 146525780 4955 4955 4955 4955 0
315 20250213 143200 146525780 4955 4955 4955 4955 0
316 20250213 143100 146525780 4955 4955 4955 4955 0
317 20250213 143000 146525780 4955 4955 4955 4955 0
318 20250213 142900 146525780 4955 4955 4955 4955 0
319 20250213 142800 146525780 4955 4955 4955 4955 0
320 20250213 142700 146525780 4955 4955 4955 4955 0
321 20250213 142600 146525780 4955 4955 4955 4955 0
322 20250213 142500 146525780 4955 4955 4955 4955 0
323 20250213 142400 146525780 4955 4955 4955 4955 0
324 20250213 142300 146525780 4955 4955 4955 4955 0
325 20250213 142200 146525780 4955 4955 4955 4955 5
326 20250213 142100 146501005 4955 4955 4955 4955 0
327 20250213 142000 146501005 4955 4955 4955 4955 0
328 20250213 141900 146501005 4955 4955 4955 4955 0
329 20250213 141800 146501005 4955 4955 4955 4955 1
330 20250213 141700 146496050 4925 4935 4935 4920 50
331 20250213 141600 146249675 4960 4960 4960 4960 0
332 20250213 141500 146249675 4960 4960 4960 4960 0
333 20250213 141400 146249675 4960 4940 4960 4940 41
334 20250213 141300 146046520 4935 4935 4935 4935 0
335 20250213 141200 146046520 4935 4935 4935 4935 0
336 20250213 141100 146046520 4935 4935 4935 4935 0
337 20250213 141000 146046520 4935 4935 4935 4935 0
338 20250213 140900 146046520 4935 4935 4935 4935 0
339 20250213 140800 146046520 4935 4935 4935 4935 0
340 20250213 140700 146046520 4935 4935 4935 4935 0
341 20250213 140600 146046520 4935 4935 4935 4935 0
342 20250213 140500 146046520 4935 4935 4935 4935 0
343 20250213 140400 146046520 4935 4935 4935 4935 0
344 20250213 140300 146046520 4935 4935 4935 4935 1
345 20250213 140200 146041585 4935 4935 4935 4935 1
346 20250213 140100 146036650 4940 4940 4940 4940 0
347 20250213 140000 146036650 4940 4940 4940 4940 0
348 20250213 135900 146036650 4940 4940 4940 4940 0
349 20250213 135800 146036650 4940 4940 4940 4940 0
350 20250213 135700 146036650 4940 4940 4940 4940 0
351 20250213 135600 146036650 4940 4940 4940 4940 0
352 20250213 135500 146036650 4940 4940 4940 4940 0
353 20250213 135400 146036650 4940 4940 4940 4940 0
354 20250213 135300 146036650 4940 4940 4940 4940 0
355 20250213 135200 146036650 4940 4940 4940 4940 0
356 20250213 135100 146036650 4940 4955 4955 4935 442
357 20250213 135000 143852630 4955 4955 4955 4955 1
358 20250213 134900 143847675 4955 4955 4955 4955 0
359 20250213 134800 143847675 4955 4955 4955 4955 0
360 20250213 134700 143847675 4955 4955 4955 4955 0
361 20250213 134600 143847675 4955 4970 4970 4955 22
362 20250213 134500 143738350 4980 4980 4980 4980 0
363 20250213 134400 143738350 4980 4980 4980 4980 0
364 20250213 134300 143738350 4980 4980 4980 4980 1
365 20250213 134200 143733370 4955 4955 4955 4955 0
366 20250213 134100 143733370 4955 4955 4955 4955 0
367 20250213 134000 143733370 4955 4955 4955 4955 0
368 20250213 133900 143733370 4955 4955 4955 4955 0
369 20250213 133800 143733370 4955 4955 4955 4955 0
370 20250213 133700 143733370 4955 4955 4955 4955 0
371 20250213 133600 143733370 4955 4955 4955 4955 0
372 20250213 133500 143733370 4955 4955 4955 4955 0
373 20250213 133400 143733370 4955 4955 4955 4955 0
374 20250213 133300 143733370 4955 4955 4955 4955 1
375 20250213 133200 143728415 4990 4990 4990 4990 0
376 20250213 133100 143728415 4990 4990 4990 4990 0
377 20250213 133000 143728415 4990 4990 4990 4990 0
378 20250213 132900 143728415 4990 4990 4990 4990 0
379 20250213 132800 143728415 4990 4990 4990 4990 90
380 20250213 132700 143279315 4990 4990 4990 4990 1
381 20250213 132600 143274325 5000 5000 5000 5000 0
382 20250213 132500 143274325 5000 5000 5000 5000 0
383 20250213 132400 143274325 5000 5000 5000 5000 0
384 20250213 132300 143274325 5000 4990 5000 4990 200
385 20250213 132200 142275565 5010 5010 5010 5010 0
386 20250213 132100 142275565 5010 5010 5010 5010 0
387 20250213 132000 142275565 5010 5010 5010 5010 0
388 20250213 131900 142275565 5010 5010 5010 5010 0
389 20250213 131800 142275565 5010 5010 5010 5010 0
390 20250213 131700 142275565 5010 4955 5010 4955 1388
391 20250213 131600 135352050 4955 4955 4955 4955 0
392 20250213 131500 135352050 4955 4955 4955 4955 62
393 20250213 131400 135044840 4955 4955 4955 4955 30
394 20250213 131300 134896190 4955 4950 4955 4950 126
395 20250213 131200 134272485 4940 4915 4940 4915 1698
396 20250213 131100 125892440 4930 4930 4930 4930 0
397 20250213 131000 125892440 4930 4930 4930 4930 2
398 20250213 130900 125882580 4910 4910 4910 4910 0
399 20250213 130800 125882580 4910 4910 4910 4910 0
400 20250213 130700 125882580 4910 4910 4910 4910 0
401 20250213 130600 125882580 4910 4910 4910 4910 0
402 20250213 130500 125882580 4910 4910 4910 4910 0
403 20250213 130400 125882580 4910 4910 4910 4910 0
404 20250213 130300 125882580 4910 4910 4910 4910 1
405 20250213 130200 125877670 4910 4920 4920 4910 201
406 20250213 130100 124890240 4935 4935 4935 4935 0
407 20250213 130000 124890240 4935 4935 4935 4935 0
408 20250213 125900 124890240 4935 4935 4935 4920 211
409 20250213 125800 123850630 4940 4940 4940 4940 3
410 20250213 125700 123835810 4940 4940 4940 4940 0
411 20250213 125600 123835810 4940 4940 4940 4940 0
412 20250213 125500 123835810 4940 4940 4940 4940 0
413 20250213 125400 123835810 4940 4940 4940 4940 0
414 20250213 125300 123835810 4940 4940 4940 4940 3
415 20250213 125200 123820990 4940 4940 4940 4940 4
416 20250213 125100 123801230 4935 4935 4935 4935 0
417 20250213 125000 123801230 4935 4935 4935 4935 0
418 20250213 124900 123801230 4935 4935 4935 4935 0
419 20250213 124800 123801230 4935 4935 4935 4935 0
420 20250213 124700 123801230 4935 4935 4935 4935 67
421 20250213 124600 123470585 4935 4935 4935 4935 0
422 20250213 124500 123470585 4935 4935 4935 4935 0
423 20250213 124400 123470585 4935 4935 4935 4935 0
424 20250213 124300 123470585 4935 4935 4935 4935 0
425 20250213 124200 123470585 4935 4935 4935 4935 56
426 20250213 124100 123194225 4940 4940 4940 4940 0
427 20250213 124000 123194225 4940 4940 4940 4940 0
428 20250213 123900 123194225 4940 4940 4940 4940 0
429 20250213 123800 123194225 4940 4940 4940 4940 0
430 20250213 123700 123194225 4940 4940 4940 4940 0
431 20250213 123600 123194225 4940 4940 4940 4940 0
432 20250213 123500 123194225 4940 4940 4940 4940 0
433 20250213 123400 123194225 4940 4940 4940 4940 0
434 20250213 123300 123194225 4940 4940 4940 4940 0
435 20250213 123200 123194225 4940 4940 4940 4940 0
436 20250213 123100 123194225 4940 4940 4940 4940 0
437 20250213 123000 123194225 4940 4940 4940 4940 0
438 20250213 122900 123194225 4940 4940 4940 4940 0
439 20250213 122800 123194225 4940 4940 4940 4940 0
440 20250213 122700 123194225 4940 4940 4940 4940 0
441 20250213 122600 123194225 4940 4940 4940 4940 0
442 20250213 122500 123194225 4940 4940 4940 4940 10
443 20250213 122400 123144825 4920 4920 4920 4920 0
444 20250213 122300 123144825 4920 4920 4920 4920 144
445 20250213 122200 122436345 4920 4920 4920 4920 0
446 20250213 122100 122436345 4920 4920 4920 4920 1
447 20250213 122000 122431425 4920 4920 4920 4920 0
448 20250213 121900 122431425 4920 4920 4920 4920 0
449 20250213 121800 122431425 4920 4925 4925 4920 281
450 20250213 121700 121048900 4940 4940 4940 4940 0
451 20250213 121600 121048900 4940 4940 4940 4940 0
452 20250213 121500 121048900 4940 4940 4940 4940 0
453 20250213 121400 121048900 4940 4940 4940 4940 0
454 20250213 121300 121048900 4940 4940 4940 4940 0
455 20250213 121200 121048900 4940 4940 4940 4940 0
456 20250213 121100 121048900 4940 4940 4940 4940 0
457 20250213 121000 121048900 4940 4940 4940 4940 0
458 20250213 120900 121048900 4940 4940 4940 4940 0
459 20250213 120800 121048900 4940 4940 4940 4940 0
460 20250213 120700 121048900 4940 4940 4940 4940 0
461 20250213 120600 121048900 4940 4940 4940 4940 0
462 20250213 120500 121048900 4940 4940 4940 4940 0
463 20250213 120400 121048900 4940 4940 4940 4940 0
464 20250213 120300 121048900 4940 4940 4940 4940 0
465 20250213 120200 121048900 4940 4940 4940 4940 0
466 20250213 120100 121048900 4940 4940 4940 4940 0
467 20250213 120000 121048900 4940 4940 4940 4940 0
468 20250213 115900 121048900 4940 4940 4940 4940 2
469 20250213 115800 121039020 4920 4920 4920 4920 0
470 20250213 115700 121039020 4920 4920 4920 4920 0
471 20250213 115600 121039020 4920 4920 4920 4920 0
472 20250213 115500 121039020 4920 4920 4920 4920 598
473 20250213 115400 118096860 4910 4910 4910 4910 3
474 20250213 115300 118082130 4960 4960 4960 4960 0
475 20250213 115200 118082130 4960 4960 4960 4960 10
476 20250213 115100 118032530 4910 4910 4910 4910 0
477 20250213 115000 118032530 4910 4910 4910 4910 0
478 20250213 114900 118032530 4910 4910 4910 4910 50
479 20250213 114800 117787030 4910 4910 4910 4910 0
480 20250213 114700 117787030 4910 4910 4910 4910 0
481 20250213 114600 117787030 4910 4910 4910 4910 727
482 20250213 114500 114217460 4910 4960 4960 4910 622
483 20250213 114400 111161570 4930 4930 4930 4930 123
484 20250213 114300 110555180 4925 4925 4925 4925 0
485 20250213 114200 110555180 4925 4925 4925 4925 0
486 20250213 114100 110555180 4925 4925 4925 4925 0
487 20250213 114000 110555180 4925 4925 4925 4925 0
488 20250213 113900 110555180 4925 4940 4940 4925 1158
489 20250213 113800 104844895 4935 4940 4940 4935 21
490 20250213 113700 104741255 4940 4960 4960 4940 714
491 20250213 113600 101204050 4965 4965 4965 4965 3
492 20250213 113500 101189155 4965 4965 4965 4965 0
493 20250213 113400 101189155 4965 4965 4965 4965 32
494 20250213 113300 101030275 4965 4965 4965 4965 0
495 20250213 113200 101030275 4965 4965 4965 4965 0
496 20250213 113100 101030275 4965 4965 4965 4965 18
497 20250213 113000 100940905 4960 4960 4960 4960 0
498 20250213 112900 100940905 4960 4960 4960 4960 1
499 20250213 112800 100935945 4960 4960 4960 4960 43
500 20250213 112700 100722665 4965 4965 4965 4965 101
501 20250213 112600 100221200 4970 4970 4970 4970 9
502 20250213 112500 100176470 4970 4975 4975 4970 441
503 20250213 112400 97982700 4985 4985 4985 4985 0
504 20250213 112300 97982700 4985 4985 4985 4985 0
505 20250213 112200 97982700 4985 4985 4985 4985 0
506 20250213 112100 97982700 4985 4985 4985 4985 0
507 20250213 112000 97982700 4985 4985 4985 4985 0
508 20250213 111900 97982700 4985 4985 4985 4985 13
509 20250213 111800 97917895 4985 4985 4985 4985 0
510 20250213 111700 97917895 4985 4985 4985 4985 0
511 20250213 111600 97917895 4985 4985 4985 4985 0
512 20250213 111500 97917895 4985 4985 4985 4985 0
513 20250213 111400 97917895 4985 4985 4985 4985 0
514 20250213 111300 97917895 4985 4985 4985 4985 153
515 20250213 111200 97155190 4985 4985 4985 4985 8
516 20250213 111100 97115310 4970 4970 4970 4970 0
517 20250213 111000 97115310 4970 4970 4970 4970 0
518 20250213 110900 97115310 4970 4970 4970 4970 0
519 20250213 110800 97115310 4970 4970 4970 4970 0
520 20250213 110700 97115310 4970 4970 4970 4970 0
521 20250213 110600 97115310 4970 4970 4970 4970 0
522 20250213 110500 97115310 4970 4970 4970 4970 0
523 20250213 110400 97115310 4970 4970 4970 4970 70
524 20250213 110300 96767410 4970 4970 4970 4970 1
525 20250213 110200 96762440 4985 4985 4985 4985 0
526 20250213 110100 96762440 4985 4980 4985 4980 10
527 20250213 110000 96712595 4970 4970 4970 4970 0
528 20250213 105900 96712595 4970 4970 4970 4970 0
529 20250213 105800 96712595 4970 4970 4970 4970 50
530 20250213 105700 96464095 4990 4990 4990 4990 0
531 20250213 105600 96464095 4990 4990 4990 4990 0
532 20250213 105500 96464095 4990 4990 4990 4990 10
533 20250213 105400 96414195 4990 4990 4990 4990 0
534 20250213 105300 96414195 4990 4990 4990 4990 0
535 20250213 105200 96414195 4990 4990 4990 4990 0
536 20250213 105100 96414195 4990 4990 4990 4990 0
537 20250213 105000 96414195 4990 4990 4990 4990 3
538 20250213 104900 96399225 4990 4990 4990 4990 0
539 20250213 104800 96399225 4990 4990 4990 4990 0
540 20250213 104700 96399225 4990 4990 4990 4990 50
541 20250213 104600 96149725 4990 4990 4990 4990 21
542 20250213 104500 96044935 4990 4990 4990 4990 1
543 20250213 104400 96039945 4975 4975 4975 4975 143
544 20250213 104300 95328520 4975 4975 4975 4975 20
545 20250213 104200 95229020 4975 4970 4975 4970 42
546 20250213 104100 95020170 4975 4975 4975 4975 0
547 20250213 104000 95020170 4975 4975 4975 4975 0
548 20250213 103900 95020170 4975 4975 4975 4975 100
549 20250213 103800 94522670 4975 4975 4975 4975 0
550 20250213 103700 94522670 4975 4975 4975 4975 0
551 20250213 103600 94522670 4975 4975 4975 4975 0
552 20250213 103500 94522670 4975 4975 4975 4975 32
553 20250213 103400 94363470 4975 4980 4980 4975 435
554 20250213 103300 92199210 4980 4980 4980 4980 0
555 20250213 103200 92199210 4980 4980 4980 4980 0
556 20250213 103100 92199210 4980 4980 4980 4980 21
557 20250213 103000 92094630 4980 4980 4980 4980 2
558 20250213 102900 92084670 4990 4990 4990 4990 5
559 20250213 102800 92059720 4990 4990 4990 4990 0
560 20250213 102700 92059720 4990 4990 4990 4990 20
561 20250213 102600 91959920 4990 4990 4990 4990 0
562 20250213 102500 91959920 4990 4990 4990 4990 400
563 20250213 102400 89963920 4990 4980 4990 4980 7
564 20250213 102300 89929010 4975 4980 4980 4975 176
565 20250213 102200 89052735 4975 4975 4975 4975 0
566 20250213 102100 89052735 4975 4975 4975 4975 72
567 20250213 102000 88694535 4985 4985 4985 4985 0
568 20250213 101900 88694535 4985 4985 4985 4985 100
569 20250213 101800 88196035 4990 4990 4990 4990 0
570 20250213 101700 88196035 4990 4990 4990 4990 1
571 20250213 101600 88191045 4990 4990 4990 4990 0
572 20250213 101500 88191045 4990 4990 4990 4990 0
573 20250213 101400 88191045 4990 4990 4990 4990 29
574 20250213 101300 88046335 4990 4990 4990 4990 51
575 20250213 101200 87791845 4970 4970 4970 4970 0
576 20250213 101100 87791845 4970 4970 4970 4970 0
577 20250213 101000 87791845 4970 4970 4970 4970 0
578 20250213 100900 87791845 4970 4970 4970 4970 0
579 20250213 100800 87791845 4970 5010 5010 4970 76
580 20250213 100700 87412625 4990 4990 4990 4990 0
581 20250213 100600 87412625 4990 4990 4990 4990 0
582 20250213 100500 87412625 4990 4990 4990 4990 0
583 20250213 100400 87412625 4990 4990 4990 4990 59
584 20250213 100300 87118215 4990 4990 4990 4990 155
585 20250213 100200 86344765 4990 4990 4990 4990 0
586 20250213 100100 86344765 4990 4990 4990 4990 100
587 20250213 100000 85845765 4970 4970 4970 4970 0
588 20250213 095900 85845765 4970 4970 4970 4970 0
589 20250213 095800 85845765 4970 4970 4970 4970 0
590 20250213 095700 85845765 4970 4970 4970 4970 0
591 20250213 095600 85845765 4970 4970 4970 4970 0
592 20250213 095500 85845765 4970 4970 4970 4970 50
593 20250213 095400 85597265 4970 4970 4970 4970 306
594 20250213 095300 84076445 4970 5000 5000 4970 1498
595 20250213 095200 76631030 5000 5000 5000 5000 0
596 20250213 095100 76631030 5000 5000 5000 5000 0
597 20250213 095000 76631030 5000 5000 5000 5000 0
598 20250213 094900 76631030 5000 5000 5000 5000 0
599 20250213 094800 76631030 5000 5000 5000 5000 10
600 20250213 094700 76581030 5020 5020 5020 5020 10
601 20250213 094600 76530830 5020 5020 5020 5020 1
602 20250213 094500 76525810 5000 5000 5000 5000 16
603 20250213 094400 76445810 5010 5020 5020 5010 5
604 20250213 094300 76420720 5020 5020 5020 5020 8
605 20250213 094200 76380560 5020 5020 5020 5020 527
606 20250213 094100 73735020 5000 5000 5000 5000 0
607 20250213 094000 73735020 5000 5000 5000 5000 0
608 20250213 093900 73735020 5000 5000 5000 5000 10
609 20250213 093800 73685020 5020 5020 5020 5020 29
610 20250213 093700 73539440 5020 5020 5020 5020 126
611 20250213 093600 72906920 5020 5020 5020 5020 2
612 20250213 093500 72896880 4970 4970 4970 4970 0
613 20250213 093400 72896880 4970 4970 4970 4970 208
614 20250213 093300 71863120 4970 4970 4970 4970 0
615 20250213 093200 71863120 4970 4975 4975 4970 531
616 20250213 093100 69223275 4990 5000 5000 4980 327
617 20250213 093000 67591265 5000 5000 5000 5000 50
618 20250213 092900 67341265 5000 5000 5000 5000 0
619 20250213 092800 67341265 5000 5020 5020 5000 1509
620 20250213 092700 59785135 5050 5050 5050 5050 9
621 20250213 092600 59739685 5050 5040 5050 5040 100
622 20250213 092500 59234855 5010 5030 5030 5010 4
623 20250213 092400 59214795 5010 5010 5010 5010 0
624 20250213 092300 59214795 5010 5010 5010 5010 101
625 20250213 092200 58708785 5010 5010 5010 5010 0
626 20250213 092100 58708785 5010 5010 5010 5010 382
627 20250213 092000 56794965 5030 5030 5050 5030 415
628 20250213 091900 54707415 5050 5050 5050 5050 95
629 20250213 091800 54227665 5050 5050 5050 5050 0
630 20250213 091700 54227665 5050 5050 5050 5050 3
631 20250213 091600 54212515 5050 5040 5050 5040 205
632 20250213 091500 53178805 5050 5050 5050 5050 271
633 20250213 091400 51810255 5050 5040 5050 5040 63
634 20250213 091300 51492665 5040 5010 5040 5010 460
635 20250213 091200 49183345 5010 5010 5010 5010 221
636 20250213 091100 48076135 5010 5010 5010 5010 138
637 20250213 091000 47384755 5010 5010 5010 5010 0
638 20250213 090900 47384755 5010 5010 5010 5010 19
639 20250213 090800 47289565 5010 5020 5020 5000 376
640 20250213 090700 45403175 5050 5040 5050 5020 28
641 20250213 090600 45262095 5020 5050 5050 5020 1121
642 20250213 090500 39605725 5060 5050 5090 5050 167
643 20250213 090400 38761425 5100 5100 5100 5100 0
644 20250213 090300 38761425 5100 5090 5100 5090 2462
645 20250213 090200 26215675 5090 5010 5090 5010 2705
646 20250213 090100 12534445 5000 4985 5000 4985 1746
647 20250213 090000 3809655 4965 4965 4980 4965 767