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

655
077360/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,195300,425880020,4135,4135,4135,4135,485
20250213,195200,425880020,4135,4135,4135,4135,0
20250213,195100,425880020,4135,4135,4135,4135,0
20250213,195000,425880020,4135,4135,4135,4135,0
20250213,194900,425880020,4135,4135,4135,4135,0
20250213,194800,425880020,4135,4135,4135,4135,0
20250213,194700,425880020,4135,4135,4135,4135,0
20250213,194600,425880020,4135,4135,4135,4135,0
20250213,194500,425880020,4135,4135,4135,4135,0
20250213,194400,425880020,4135,4135,4135,4135,0
20250213,194300,425880020,4135,4135,4135,4135,0
20250213,194200,425880020,4135,4135,4135,4135,0
20250213,194100,425880020,4135,4135,4135,4135,0
20250213,194000,425880020,4135,4135,4135,4135,0
20250213,193900,425880020,4135,4135,4135,4135,0
20250213,193800,425880020,4135,4135,4135,4135,0
20250213,193700,425880020,4135,4135,4135,4135,0
20250213,193600,425880020,4135,4135,4135,4135,0
20250213,193500,425880020,4135,4135,4135,4135,0
20250213,193400,425880020,4135,4135,4135,4135,0
20250213,193300,425880020,4135,4135,4135,4135,0
20250213,193200,425880020,4135,4135,4135,4135,0
20250213,193100,425880020,4135,4135,4135,4135,0
20250213,193000,425880020,4135,4135,4135,4135,0
20250213,192900,425880020,4135,4135,4135,4135,0
20250213,192800,425880020,4135,4135,4135,4135,0
20250213,192700,425880020,4135,4135,4135,4135,0
20250213,192600,425880020,4135,4135,4135,4135,0
20250213,192500,425880020,4135,4135,4135,4135,0
20250213,192400,425880020,4135,4135,4135,4135,0
20250213,192300,425880020,4135,4135,4135,4135,485
20250213,192200,425880020,4135,4135,4135,4135,0
20250213,192100,425880020,4135,4135,4135,4135,0
20250213,192000,425880020,4135,4135,4135,4135,0
20250213,191900,425880020,4135,4135,4135,4135,0
20250213,191800,425880020,4135,4135,4135,4135,0
20250213,191700,425880020,4135,4135,4135,4135,0
20250213,191600,425880020,4135,4135,4135,4135,0
20250213,191500,425880020,4135,4135,4135,4135,0
20250213,191400,425880020,4135,4135,4135,4135,0
20250213,191300,425880020,4135,4135,4135,4135,0
20250213,191200,425880020,4135,4135,4135,4135,0
20250213,191100,425880020,4135,4135,4135,4135,0
20250213,191000,425880020,4135,4135,4135,4135,0
20250213,190900,425880020,4135,4135,4135,4135,0
20250213,190800,425880020,4135,4135,4135,4135,0
20250213,190700,425880020,4135,4135,4135,4135,0
20250213,190600,425880020,4135,4135,4135,4135,0
20250213,190500,425880020,4135,4135,4135,4135,0
20250213,190400,425880020,4135,4135,4135,4135,0
20250213,190300,425880020,4135,4135,4135,4135,0
20250213,190200,425880020,4135,4135,4135,4135,0
20250213,190100,425880020,4135,4135,4135,4135,0
20250213,190000,425880020,4135,4135,4135,4135,0
20250213,185900,425880020,4135,4135,4135,4135,0
20250213,185800,425880020,4135,4135,4135,4135,0
20250213,185700,425880020,4135,4135,4135,4135,0
20250213,185600,425880020,4135,4135,4135,4135,0
20250213,185500,425880020,4135,4135,4135,4135,0
20250213,185400,425880020,4135,4135,4135,4135,0
20250213,185300,425880020,4135,4135,4135,4135,485
20250213,185200,425880020,4135,4135,4135,4135,0
20250213,185100,425880020,4135,4135,4135,4135,0
20250213,185000,425880020,4135,4135,4135,4135,0
20250213,184900,425880020,4135,4135,4135,4135,0
20250213,184800,425880020,4135,4135,4135,4135,0
20250213,184700,425880020,4135,4135,4135,4135,0
20250213,184600,425880020,4135,4135,4135,4135,0
20250213,184500,425880020,4135,4135,4135,4135,0
20250213,184400,425880020,4135,4135,4135,4135,0
20250213,184300,425880020,4135,4135,4135,4135,0
20250213,184200,425880020,4135,4135,4135,4135,0
20250213,184100,425880020,4135,4135,4135,4135,0
20250213,184000,425880020,4135,4135,4135,4135,0
20250213,183900,425880020,4135,4135,4135,4135,0
20250213,183800,425880020,4135,4135,4135,4135,0
20250213,183700,425880020,4135,4135,4135,4135,0
20250213,183600,425880020,4135,4135,4135,4135,0
20250213,183500,425880020,4135,4135,4135,4135,0
20250213,183400,425880020,4135,4135,4135,4135,0
20250213,183300,425880020,4135,4135,4135,4135,0
20250213,183200,425880020,4135,4135,4135,4135,0
20250213,183100,425880020,4135,4135,4135,4135,0
20250213,183000,425880020,4135,4135,4135,4135,0
20250213,182900,425880020,4135,4135,4135,4135,0
20250213,182800,425880020,4135,4135,4135,4135,0
20250213,182700,425880020,4135,4135,4135,4135,0
20250213,182600,425880020,4135,4135,4135,4135,0
20250213,182500,425880020,4135,4135,4135,4135,0
20250213,182400,425880020,4135,4135,4135,4135,0
20250213,182300,425880020,4135,4135,4135,4135,485
20250213,182200,425880020,4135,4135,4135,4135,0
20250213,182100,425880020,4135,4135,4135,4135,0
20250213,182000,425880020,4135,4135,4135,4135,0
20250213,181900,425880020,4135,4135,4135,4135,0
20250213,181800,425880020,4135,4135,4135,4135,0
20250213,181700,425880020,4135,4135,4135,4135,0
20250213,181600,425880020,4135,4135,4135,4135,0
20250213,181500,425880020,4135,4135,4135,4135,0
20250213,181400,425880020,4135,4135,4135,4135,0
20250213,181300,425880020,4135,4135,4135,4135,0
20250213,181200,425880020,4135,4135,4135,4135,0
20250213,181100,425880020,4135,4135,4135,4135,0
20250213,181000,425880020,4135,4135,4135,4135,0
20250213,180900,425880020,4135,4135,4135,4135,0
20250213,180800,425880020,4135,4135,4135,4135,0
20250213,180700,425880020,4135,4135,4135,4135,0
20250213,180600,425880020,4135,4135,4135,4135,0
20250213,180500,425880020,4135,4135,4135,4135,0
20250213,180400,425880020,4135,4135,4135,4135,0
20250213,180300,425880020,4135,4135,4135,4135,0
20250213,180200,425880020,4135,4135,4135,4135,0
20250213,180100,425880020,4135,4135,4135,4135,0
20250213,180000,425880020,4135,4135,4135,4135,0
20250213,175900,425880020,4135,4135,4135,4135,0
20250213,175800,425880020,4135,4135,4135,4135,0
20250213,175700,425880020,4135,4135,4135,4135,0
20250213,175600,425880020,4135,4135,4135,4135,0
20250213,175500,425880020,4135,4135,4135,4135,0
20250213,175400,425880020,4135,4135,4135,4135,0
20250213,175300,425880020,4135,4135,4135,4135,485
20250213,175200,425880020,4135,4135,4135,4135,0
20250213,175100,425880020,4135,4135,4135,4135,0
20250213,175000,425880020,4135,4135,4135,4135,0
20250213,174900,425880020,4135,4135,4135,4135,0
20250213,174800,425880020,4135,4135,4135,4135,0
20250213,174700,425880020,4135,4135,4135,4135,0
20250213,174600,425880020,4135,4135,4135,4135,0
20250213,174500,425880020,4135,4135,4135,4135,0
20250213,174400,425880020,4135,4135,4135,4135,0
20250213,174300,425880020,4135,4135,4135,4135,0
20250213,174200,425880020,4135,4135,4135,4135,0
20250213,174100,425880020,4135,4135,4135,4135,0
20250213,174000,425880020,4135,4135,4135,4135,0
20250213,173900,425880020,4135,4135,4135,4135,0
20250213,173800,425880020,4135,4135,4135,4135,0
20250213,173700,425880020,4135,4135,4135,4135,0
20250213,173600,425880020,4135,4135,4135,4135,0
20250213,173500,425880020,4135,4135,4135,4135,0
20250213,173400,425880020,4135,4135,4135,4135,0
20250213,173300,425880020,4135,4135,4135,4135,0
20250213,173200,425880020,4135,4135,4135,4135,0
20250213,173100,425880020,4135,4135,4135,4135,0
20250213,173000,425880020,4135,4135,4135,4135,0
20250213,172900,425880020,4135,4135,4135,4135,0
20250213,172800,425880020,4135,4135,4135,4135,0
20250213,172700,425880020,4135,4135,4135,4135,0
20250213,172600,425880020,4135,4135,4135,4135,0
20250213,172500,425880020,4135,4135,4135,4135,0
20250213,172400,425880020,4135,4135,4135,4135,0
20250213,172300,425880020,4135,4135,4135,4135,485
20250213,172200,425880020,4135,4135,4135,4135,0
20250213,172100,425880020,4135,4135,4135,4135,0
20250213,172000,425880020,4135,4135,4135,4135,0
20250213,171900,425880020,4135,4135,4135,4135,0
20250213,171800,425880020,4135,4135,4135,4135,0
20250213,171700,425880020,4135,4135,4135,4135,0
20250213,171600,425880020,4135,4135,4135,4135,0
20250213,171500,425880020,4135,4135,4135,4135,0
20250213,171400,425880020,4135,4135,4135,4135,0
20250213,171300,425880020,4135,4135,4135,4135,0
20250213,171200,425880020,4135,4135,4135,4135,0
20250213,171100,425880020,4135,4135,4135,4135,0
20250213,171000,425880020,4135,4135,4135,4135,0
20250213,170900,425880020,4135,4135,4135,4135,0
20250213,170800,425880020,4135,4135,4135,4135,0
20250213,170700,425880020,4135,4135,4135,4135,0
20250213,170600,425880020,4135,4135,4135,4135,0
20250213,170500,425880020,4135,4135,4135,4135,0
20250213,170400,425880020,4135,4135,4135,4135,0
20250213,170300,425880020,4135,4135,4135,4135,0
20250213,170200,425880020,4135,4135,4135,4135,0
20250213,170100,425880020,4135,4135,4135,4135,0
20250213,170000,425880020,4135,4135,4135,4135,0
20250213,165900,425880020,4135,4135,4135,4135,0
20250213,165800,425880020,4135,4135,4135,4135,0
20250213,165700,425880020,4135,4135,4135,4135,0
20250213,165600,425880020,4135,4135,4135,4135,0
20250213,165500,425880020,4135,4135,4135,4135,0
20250213,165400,425880020,4135,4135,4135,4135,0
20250213,165300,425880020,4135,4135,4135,4135,485
20250213,165200,425880020,4135,4135,4135,4135,0
20250213,165100,425880020,4135,4135,4135,4135,0
20250213,165000,425880020,4135,4135,4135,4135,0
20250213,164900,425880020,4135,4135,4135,4135,0
20250213,164800,425880020,4135,4135,4135,4135,0
20250213,164700,425880020,4135,4135,4135,4135,0
20250213,164600,425880020,4135,4135,4135,4135,0
20250213,164500,425880020,4135,4135,4135,4135,0
20250213,164400,425880020,4135,4135,4135,4135,0
20250213,164300,425880020,4135,4135,4135,4135,0
20250213,164200,425880020,4135,4135,4135,4135,0
20250213,164100,425880020,4135,4135,4135,4135,0
20250213,164000,425880020,4135,4135,4135,4135,0
20250213,163900,425880020,4135,4135,4135,4135,0
20250213,163800,425880020,4135,4135,4135,4135,0
20250213,163700,425880020,4135,4135,4135,4135,0
20250213,163600,425880020,4135,4135,4135,4135,0
20250213,163500,425880020,4135,4135,4135,4135,0
20250213,163400,425880020,4135,4135,4135,4135,0
20250213,163300,425880020,4135,4135,4135,4135,0
20250213,163200,425880020,4135,4135,4135,4135,0
20250213,163100,425880020,4135,4135,4135,4135,0
20250213,163000,425880020,4135,4135,4135,4135,0
20250213,162900,425880020,4135,4135,4135,4135,0
20250213,162800,425880020,4135,4135,4135,4135,0
20250213,162700,425880020,4135,4135,4135,4135,0
20250213,162600,425880020,4135,4135,4135,4135,0
20250213,162500,425880020,4135,4135,4135,4135,0
20250213,162400,425880020,4135,4135,4135,4135,0
20250213,162300,425880020,4135,4135,4135,4135,485
20250213,162200,425880020,4135,4135,4135,4135,0
20250213,162100,425880020,4135,4135,4135,4135,0
20250213,162000,425880020,4135,4135,4135,4135,0
20250213,161900,425880020,4135,4135,4135,4135,0
20250213,161800,425880020,4135,4135,4135,4135,0
20250213,161700,425880020,4135,4135,4135,4135,0
20250213,161600,425880020,4135,4135,4135,4135,0
20250213,161500,425880020,4135,4135,4135,4135,0
20250213,161400,425880020,4135,4135,4135,4135,0
20250213,161300,425880020,4135,4135,4135,4135,0
20250213,161200,425880020,4135,4135,4135,4135,0
20250213,161100,425880020,4135,4135,4135,4135,0
20250213,161000,425880020,4135,4135,4135,4135,0
20250213,160900,425880020,4135,4135,4135,4135,0
20250213,160800,425880020,4135,4135,4135,4135,0
20250213,160700,425880020,4135,4135,4135,4135,0
20250213,160600,425880020,4135,4135,4135,4135,0
20250213,160500,425880020,4135,4135,4135,4135,0
20250213,160400,425880020,4135,4135,4135,4135,0
20250213,160300,425880020,4135,4135,4135,4135,0
20250213,160200,425880020,4135,4135,4135,4135,0
20250213,160100,425880020,4135,4135,4135,4135,0
20250213,160000,425880020,4135,4135,4135,4135,0
20250213,155900,425880020,4135,4135,4135,4135,0
20250213,155800,425880020,4135,4135,4135,4135,0
20250213,155700,425880020,4135,4135,4135,4135,0
20250213,155600,425880020,4135,4135,4135,4135,0
20250213,155500,425880020,4135,4135,4135,4135,0
20250213,155400,425880020,4135,4135,4135,4135,0
20250213,155300,425880020,4135,4135,4135,4135,485
20250213,155200,425880020,4135,4135,4135,4135,0
20250213,155100,425880020,4135,4135,4135,4135,0
20250213,155000,425880020,4135,4135,4135,4135,0
20250213,154900,425880020,4135,4135,4135,4135,0
20250213,154800,425880020,4135,4135,4135,4135,0
20250213,154700,425880020,4135,4135,4135,4135,0
20250213,154600,425880020,4135,4135,4135,4135,0
20250213,154500,425880020,4135,4135,4135,4135,0
20250213,154400,425880020,4135,4135,4135,4135,0
20250213,154300,425880020,4135,4135,4135,4135,0
20250213,154200,425880020,4135,4135,4135,4135,0
20250213,154100,425880020,4135,4135,4135,4135,0
20250213,154000,425880020,4135,4135,4135,4135,0
20250213,153900,425880020,4135,4135,4135,4135,0
20250213,153800,425880020,4135,4135,4135,4135,0
20250213,153700,425880020,4135,4135,4135,4135,0
20250213,153600,425880020,4135,4135,4135,4135,0
20250213,153500,425880020,4135,4135,4135,4135,0
20250213,153400,425880020,4135,4135,4135,4135,0
20250213,153300,425880020,4135,4135,4135,4135,0
20250213,153200,425880020,4135,4135,4135,4135,0
20250213,153100,425880020,4135,4135,4135,4135,0
20250213,153000,425880020,4135,4135,4135,4135,485
20250213,152900,423874545,4135,4135,4135,4135,0
20250213,152800,423874545,4135,4135,4135,4135,0
20250213,152700,423874545,4135,4135,4135,4135,0
20250213,152600,423874545,4135,4135,4135,4135,0
20250213,152500,423874545,4135,4135,4135,4135,0
20250213,152400,423874545,4135,4135,4135,4135,0
20250213,152300,423874545,4135,4135,4135,4135,0
20250213,152200,423874545,4135,4135,4135,4135,0
20250213,152100,423874545,4135,4135,4135,4135,0
20250213,152000,423874545,4135,4135,4135,4135,0
20250213,151900,423874545,4135,4135,4135,4135,44
20250213,151800,423692605,4135,4120,4135,4110,528
20250213,151700,421518530,4120,4110,4120,4110,21
20250213,151600,421432200,4120,4115,4120,4115,46
20250213,151500,421242760,4120,4120,4120,4115,310
20250213,151400,419965770,4135,4120,4135,4120,17
20250213,151300,419895715,4135,4120,4135,4120,14
20250213,151200,419838020,4135,4135,4135,4120,19
20250213,151100,419759710,4120,4120,4120,4120,16
20250213,151000,419693790,4135,4140,4145,4135,161
20250213,150900,419027605,4145,4145,4145,4145,0
20250213,150800,419027605,4145,4135,4145,4135,150
20250213,150700,418406700,4135,4130,4135,4130,31
20250213,150600,418278665,4130,4125,4130,4125,99
20250213,150500,417870025,4125,4120,4125,4120,71
20250213,150400,417577500,4125,4125,4125,4125,500
20250213,150300,415515000,4125,4120,4125,4120,31
20250213,150200,415387270,4125,4125,4125,4120,952
20250213,150100,411464795,4120,4125,4125,4120,38
20250213,150000,411308225,4120,4120,4120,4120,17
20250213,145900,411238185,4125,4115,4125,4115,345
20250213,145800,409817085,4120,4120,4120,4120,38
20250213,145700,409660525,4125,4120,4125,4120,42
20250213,145600,409487435,4120,4120,4120,4120,16
20250213,145500,409421515,4125,4130,4130,4125,13
20250213,145400,409367840,4125,4130,4130,4125,26
20250213,145300,409260540,4125,4125,4125,4125,36
20250213,145200,409112040,4130,4130,4130,4130,25
20250213,145100,409008790,4130,4130,4130,4130,0
20250213,145000,409008790,4130,4120,4130,4120,27
20250213,144900,408897530,4110,4115,4115,4110,732
20250213,144800,405885430,4140,4120,4140,4115,73
20250213,144700,405584430,4120,4130,4130,4120,442
20250213,144600,403762930,4130,4130,4130,4130,16
20250213,144500,403696850,4140,4140,4140,4140,0
20250213,144400,403696850,4140,4140,4140,4140,0
20250213,144300,403696850,4140,4120,4140,4120,76
20250213,144200,403383050,4120,4125,4130,4120,1820
20250213,144100,395880130,4130,4130,4130,4130,4
20250213,144000,395863610,4130,4130,4130,4130,57
20250213,143900,395628200,4140,4140,4140,4140,0
20250213,143800,395628200,4140,4130,4140,4130,37
20250213,143700,395475380,4130,4130,4130,4130,36
20250213,143600,395326700,4130,4130,4130,4130,33
20250213,143500,395190410,4130,4125,4130,4125,70
20250213,143400,394901360,4130,4125,4130,4125,17
20250213,143300,394831230,4130,4130,4140,4130,31
20250213,143200,394703190,4140,4140,4140,4125,49
20250213,143100,394500850,4125,4125,4125,4125,16
20250213,143000,394434850,4140,4125,4140,4125,22
20250213,142900,394344060,4140,4120,4140,4120,18
20250213,142800,394269860,4140,4120,4140,4120,18
20250213,142700,394195680,4140,4120,4140,4120,18
20250213,142600,394121480,4140,4140,4140,4140,0
20250213,142500,394121480,4140,4120,4140,4120,22
20250213,142400,394030820,4140,4130,4140,4130,109
20250213,142300,393580630,4130,4130,4130,4130,142
20250213,142200,392994170,4130,4130,4130,4130,16
20250213,142100,392928090,4130,4130,4130,4130,36
20250213,142000,392779410,4140,4140,4140,4140,7
20250213,141900,392750430,4140,4140,4140,4140,43
20250213,141800,392572410,4130,4145,4145,4130,17
20250213,141700,392502185,4130,4130,4130,4130,17
20250213,141600,392431975,4150,4130,4150,4130,27
20250213,141500,392320445,4150,4150,4150,4150,0
20250213,141400,392320445,4150,4130,4150,4130,43
20250213,141300,392142635,4130,4150,4150,4130,28
20250213,141200,392026955,4130,4140,4140,4130,475
20250213,141100,390063850,4150,4140,4150,4140,114
20250213,141000,389591880,4140,4150,4150,4140,17
20250213,140900,389521490,4140,4140,4155,4140,904
20250213,140800,385770365,4140,4150,4150,4140,527
20250213,140700,383587835,4155,4155,4160,4155,726
20250213,140600,380571300,4160,4160,4160,4160,0
20250213,140500,380571300,4160,4155,4160,4155,10
20250213,140400,380529745,4160,4165,4165,4160,95
20250213,140300,380134515,4160,4160,4165,4160,57
20250213,140200,379897390,4165,4160,4165,4160,2415
20250213,140100,369844745,4155,4155,4160,4155,35
20250213,140000,369699310,4155,4155,4155,4155,26
20250213,135900,369591280,4160,4155,4160,4155,19
20250213,135800,369512325,4155,4155,4155,4155,42
20250213,135700,369337815,4155,4155,4155,4155,16
20250213,135600,369271335,4160,4155,4160,4155,27
20250213,135500,369159100,4160,4160,4160,4160,0
20250213,135400,369159100,4160,4155,4160,4155,329
20250213,135300,367790960,4160,4150,4160,4150,1285
20250213,135200,362445600,4155,4155,4155,4155,276
20250213,135100,361298820,4155,4155,4155,4155,194
20250213,135000,360492750,4160,4160,4160,4160,2
20250213,134900,360484430,4155,4155,4155,4155,16
20250213,134800,360417950,4160,4160,4160,4160,31
20250213,134700,360288990,4160,4160,4160,4160,0
20250213,134600,360288990,4160,4155,4160,4155,1358
20250213,134500,354642225,4160,4155,4160,4155,694
20250213,134400,351758405,4150,4155,4155,4150,27
20250213,134300,351646270,4155,4155,4155,4155,1
20250213,134200,351642115,4140,4140,4140,4140,10
20250213,134100,351600715,4155,4155,4155,4155,1
20250213,134000,351596560,4140,4140,4140,4140,0
20250213,133900,351596560,4140,4140,4140,4140,10
20250213,133800,351555160,4155,4140,4155,4140,37
20250213,133700,351401875,4155,4140,4155,4140,11
20250213,133600,351356320,4155,4155,4155,4155,0
20250213,133500,351356320,4155,4155,4155,4155,51
20250213,133400,351144415,4155,4155,4155,4155,0
20250213,133300,351144415,4155,4150,4155,4150,501
20250213,133200,349065260,4160,4160,4160,4160,0
20250213,133100,349065260,4160,4160,4160,4160,4
20250213,133000,349048620,4155,4160,4160,4155,118
20250213,132900,348558325,4155,4160,4160,4155,136
20250213,132800,347993075,4155,4160,4160,4155,778
20250213,132700,344757280,4160,4155,4160,4155,1890
20250213,132600,336904295,4155,4140,4155,4140,1274
20250213,132500,331620750,4135,4135,4135,4135,180
20250213,132400,330876450,4135,4135,4135,4135,20
20250213,132300,330793750,4135,4140,4140,4135,891
20250213,132200,327109460,4135,4135,4135,4135,0
20250213,132100,327109460,4135,4140,4140,4135,8
20250213,132000,327076375,4140,4140,4140,4140,1
20250213,131900,327072235,4140,4135,4140,4135,10
20250213,131800,327030880,4135,4135,4135,4135,10
20250213,131700,326989530,4140,4140,4140,4140,1
20250213,131600,326985390,4135,4135,4135,4135,24
20250213,131500,326886150,4135,4135,4135,4135,24
20250213,131400,326786910,4140,4140,4140,4140,0
20250213,131300,326786910,4140,4140,4140,4140,0
20250213,131200,326786910,4140,4140,4140,4140,40
20250213,131100,326621310,4145,4145,4145,4145,1
20250213,131000,326617165,4150,4150,4150,4150,0
20250213,130900,326617165,4150,4150,4150,4150,0
20250213,130800,326617165,4150,4150,4150,4150,1
20250213,130700,326613015,4150,4135,4150,4135,2146
20250213,130600,317727690,4135,4130,4135,4130,402
20250213,130500,316067420,4135,4135,4135,4135,0
20250213,130400,316067420,4135,4135,4135,4135,0
20250213,130300,316067420,4135,4135,4135,4135,0
20250213,130200,316067420,4135,4130,4135,4130,12
20250213,130100,316017850,4130,4130,4130,4130,0
20250213,130000,316017850,4130,4130,4130,4130,10
20250213,125900,315976550,4130,4130,4130,4130,0
20250213,125800,315976550,4130,4130,4130,4130,400
20250213,125700,314324550,4130,4130,4130,4130,10
20250213,125600,314283250,4130,4125,4135,4125,4313
20250213,125500,296482140,4125,4125,4125,4125,0
20250213,125400,296482140,4125,4125,4125,4125,0
20250213,125300,296482140,4125,4125,4125,4125,2
20250213,125200,296473890,4120,4120,4120,4120,23
20250213,125100,296379130,4120,4120,4120,4120,0
20250213,125000,296379130,4120,4120,4120,4120,0
20250213,124900,296379130,4120,4125,4125,4120,11
20250213,124800,296333805,4125,4120,4125,4120,35
20250213,124700,296189600,4120,4120,4120,4120,0
20250213,124600,296189600,4120,4120,4120,4120,34
20250213,124500,296049520,4125,4125,4125,4125,0
20250213,124400,296049520,4125,4125,4125,4125,261
20250213,124300,294972895,4130,4130,4130,4130,0
20250213,124200,294972895,4130,4130,4130,4130,24
20250213,124100,294873775,4130,4130,4130,4130,90
20250213,124000,294502075,4135,4130,4135,4130,110
20250213,123900,294047275,4125,4125,4125,4125,10
20250213,123800,294006025,4135,4135,4135,4135,1
20250213,123700,294001890,4135,4135,4135,4135,0
20250213,123600,294001890,4135,4135,4135,4135,15
20250213,123500,293939865,4135,4135,4135,4135,0
20250213,123400,293939865,4135,4135,4135,4135,2
20250213,123300,293931595,4125,4125,4125,4125,44
20250213,123200,293750095,4120,4120,4120,4120,0
20250213,123100,293750095,4120,4120,4120,4120,10
20250213,123000,293708895,4135,4120,4135,4120,2
20250213,122900,293700640,4120,4120,4120,4120,50
20250213,122800,293494640,4120,4130,4130,4120,67
20250213,122700,293218570,4135,4135,4135,4135,1
20250213,122600,293214435,4140,4120,4140,4120,2
20250213,122500,293206175,4130,4130,4130,4130,137
20250213,122400,292640365,4140,4140,4140,4140,0
20250213,122300,292640365,4140,4140,4140,4140,0
20250213,122200,292640365,4140,4140,4140,4140,0
20250213,122100,292640365,4140,4140,4140,4140,5
20250213,122000,292619665,4145,4145,4145,4145,0
20250213,121900,292619665,4145,4145,4145,4145,3
20250213,121800,292607230,4145,4145,4145,4145,103
20250213,121700,292180295,4155,4145,4155,4145,488
20250213,121600,290155300,4145,4140,4145,4135,275
20250213,121500,289016855,4135,4120,4135,4115,432
20250213,121400,287234995,4120,4120,4120,4120,3
20250213,121300,287222635,4120,4120,4120,4120,0
20250213,121200,287222635,4120,4120,4120,4120,0
20250213,121100,287222635,4120,4120,4120,4120,1
20250213,121000,287218515,4115,4120,4120,4115,79
20250213,120900,286893085,4125,4125,4125,4125,11
20250213,120800,286847710,4125,4125,4130,4125,59
20250213,120700,286604325,4125,4130,4130,4125,11
20250213,120600,286558945,4130,4130,4130,4125,30
20250213,120500,286435080,4125,4125,4125,4125,0
20250213,120400,286435080,4125,4125,4125,4125,425
20250213,120300,284681955,4130,4130,4130,4130,5100
20250213,120200,263618955,4135,4140,4140,4135,2237
20250213,120100,254368695,4145,4145,4145,4145,0
20250213,120000,254368695,4145,4145,4145,4145,1
20250213,115900,254364550,4150,4150,4150,4150,0
20250213,115800,254364550,4150,4145,4150,4140,711
20250213,115700,251420750,4145,4145,4145,4145,149
20250213,115600,250803145,4145,4145,4145,4145,37
20250213,115500,250649780,4145,4145,4145,4145,0
20250213,115400,250649780,4145,4145,4145,4145,0
20250213,115300,250649780,4145,4145,4145,4145,3
20250213,115200,250637345,4145,4140,4145,4140,21
20250213,115100,250550400,4140,4140,4140,4140,676
20250213,115000,247751760,4140,4135,4140,4135,51
20250213,114900,247540870,4135,4135,4135,4135,578
20250213,114800,245150840,4135,4140,4140,4135,12
20250213,114700,245101195,4140,4140,4140,4140,24
20250213,114600,245001835,4140,4140,4140,4140,5
20250213,114500,244981135,4140,4140,4140,4140,3
20250213,114400,244968715,4140,4140,4140,4140,124
20250213,114300,244455355,4140,4140,4140,4140,0
20250213,114200,244455355,4140,4140,4140,4140,0
20250213,114100,244455355,4140,4140,4145,4140,212
20250213,114000,243576905,4145,4145,4145,4145,200
20250213,113900,242747905,4145,4145,4145,4145,3
20250213,113800,242735470,4145,4140,4145,4140,533
20250213,113700,240526330,4140,4140,4140,4140,5
20250213,113600,240505630,4135,4135,4135,4135,0
20250213,113500,240505630,4135,4135,4135,4135,15
20250213,113400,240443605,4140,4140,4140,4140,3
20250213,113300,240431185,4140,4140,4145,4135,31
20250213,113200,240302885,4140,4135,4140,4135,358
20250213,113100,238821765,4140,4140,4140,4140,0
20250213,113000,238821765,4140,4140,4140,4140,0
20250213,112900,238821765,4140,4140,4140,4140,5
20250213,112800,238801065,4140,4140,4140,4140,0
20250213,112700,238801065,4140,4140,4140,4140,50
20250213,112600,238594065,4145,4140,4145,4140,483
20250213,112500,236593945,4145,4145,4145,4145,0
20250213,112400,236593945,4145,4145,4145,4145,1900
20250213,112300,228718445,4145,4140,4145,4140,9
20250213,112200,228681180,4140,4140,4140,4135,145
20250213,112100,228080995,4145,4140,4145,4140,15
20250213,112000,228018890,4145,4145,4145,4145,2
20250213,111900,228010600,4145,4145,4145,4145,0
20250213,111800,228010600,4145,4145,4145,4145,30
20250213,111700,227886250,4145,4145,4145,4140,160
20250213,111600,227223100,4145,4140,4145,4140,654
20250213,111500,224515535,4145,4145,4145,4145,2
20250213,111400,224507245,4145,4145,4145,4145,4
20250213,111300,224490665,4140,4145,4150,4140,375
20250213,111200,222936470,4150,4145,4150,4145,112
20250213,111100,222472220,4150,4150,4150,4150,30
20250213,111000,222347720,4155,4155,4155,4155,0
20250213,110900,222347720,4155,4155,4155,4145,330
20250213,110800,220978350,4155,4160,4160,4150,38
20250213,110700,220820610,4160,4160,4160,4160,100
20250213,110600,220404610,4160,4160,4160,4150,217
20250213,110500,219503965,4165,4155,4165,4155,294
20250213,110400,218282375,4165,4150,4165,4150,2012
20250213,110300,209912545,4160,4160,4160,4150,12
20250213,110200,209862685,4160,4160,4160,4160,2
20250213,110100,209854365,4160,4160,4160,4160,173
20250213,110000,209134685,4160,4150,4160,4150,255
20250213,105900,208075275,4155,4155,4155,4155,0
20250213,105800,208075275,4155,4160,4160,4155,11
20250213,105700,208029520,4160,4160,4160,4160,3
20250213,105600,208017040,4160,4160,4160,4160,0
20250213,105500,208017040,4160,4160,4160,4160,1
20250213,105400,208012880,4150,4150,4150,4150,697
20250213,105300,205120330,4150,4140,4150,4140,33
20250213,105200,204983680,4150,4150,4150,4150,3
20250213,105100,204971230,4150,4150,4150,4150,1056
20250213,105000,200588830,4150,4150,4150,4150,17
20250213,104900,200518280,4145,4145,4145,4145,0
20250213,104800,200518280,4145,4145,4145,4145,778
20250213,104700,197293470,4145,4145,4145,4145,35
20250213,104600,197148395,4150,4150,4150,4150,346
20250213,104500,195712495,4150,4150,4150,4150,37
20250213,104400,195558945,4155,4155,4155,4155,3
20250213,104300,195546480,4160,4165,4165,4155,11
20250213,104200,195500745,4160,4165,4165,4160,7
20250213,104100,195471610,4170,4150,4170,4145,2624
20250213,104000,184548790,4155,4155,4155,4150,785
20250213,103900,181291010,4160,4150,4160,4150,354
20250213,103800,179820170,4160,4150,4160,4150,3
20250213,103700,179807700,4160,4160,4160,4160,0
20250213,103600,179807700,4160,4145,4160,4145,1727
20250213,103500,172645315,4135,4135,4135,4135,0
20250213,103400,172645315,4135,4140,4140,4135,4
20250213,103300,172628765,4145,4145,4145,4145,1
20250213,103200,172624620,4145,4145,4145,4145,2
20250213,103100,172616330,4150,4140,4150,4140,1808
20250213,103000,165129530,4150,4150,4150,4150,0
20250213,102900,165129530,4150,4150,4150,4150,500
20250213,102800,163054530,4150,4150,4150,4140,27
20250213,102700,162942730,4145,4145,4145,4145,402
20250213,102600,161276440,4150,4150,4150,4150,30
20250213,102500,161151940,4150,4150,4150,4150,633
20250213,102400,158524990,4150,4150,4150,4150,26
20250213,102300,158417090,4145,4145,4150,4145,237
20250213,102200,157434720,4150,4150,4155,4150,244
20250213,102100,156422110,4155,4155,4155,4155,26
20250213,102000,156314080,4145,4145,4145,4145,35
20250213,101900,156169005,4150,4160,4165,4150,220
20250213,101800,155254510,4160,4160,4160,4150,106
20250213,101700,154813560,4160,4125,4160,4125,11571
20250213,101600,106855705,4135,4135,4135,4135,1
20250213,101500,106851570,4130,4120,4130,4120,1682
20250213,101400,99914565,4120,4120,4120,4120,1
20250213,101300,99910445,4120,4120,4120,4120,4
20250213,101200,99893965,4120,4120,4120,4120,0
20250213,101100,99893965,4120,4120,4120,4120,3
20250213,101000,99881605,4115,4115,4115,4115,11
20250213,100900,99836340,4115,4115,4115,4115,0
20250213,100800,99836340,4115,4115,4115,4115,32
20250213,100700,99704660,4115,4115,4120,4115,387
20250213,100600,98112150,4120,4115,4125,4115,102
20250213,100500,97692065,4125,4125,4125,4125,0
20250213,100400,97692065,4125,4125,4125,4125,0
20250213,100300,97692065,4125,4125,4125,4125,5
20250213,100200,97671440,4125,4125,4125,4125,0
20250213,100100,97671440,4125,4120,4125,4120,116
20250213,100000,97193515,4130,4125,4130,4120,362
20250213,095900,95701555,4130,4130,4130,4125,104
20250213,095800,95272535,4125,4125,4130,4125,202
20250213,095700,94439275,4130,4130,4130,4130,130
20250213,095600,93902375,4130,4130,4130,4130,0
20250213,095500,93902375,4130,4125,4130,4125,27
20250213,095400,93790890,4125,4120,4125,4120,21
20250213,095300,93704365,4120,4120,4120,4120,116
20250213,095200,93226445,4120,4110,4120,4110,21
20250213,095100,93140125,4120,4115,4120,4115,14
20250213,095000,93082505,4120,4120,4120,4120,3
20250213,094900,93070145,4115,4115,4115,4115,271
20250213,094800,91954980,4110,4110,4110,4110,24
20250213,094700,91856340,4115,4115,4115,4115,0
20250213,094600,91856340,4115,4115,4115,4115,26
20250213,094500,91749350,4115,4115,4115,4115,3
20250213,094400,91737005,4110,4110,4120,4110,157
20250213,094300,91091675,4110,4110,4110,4110,153
20250213,094200,90462845,4125,4125,4125,4125,0
20250213,094100,90462845,4125,4105,4125,4105,477
20250213,094000,88504740,4130,4130,4130,4130,0
20250213,093900,88504740,4130,4115,4130,4110,820
20250213,093800,85133930,4130,4130,4130,4130,0
20250213,093700,85133930,4130,4115,4130,4115,76
20250213,093600,84821175,4130,4115,4130,4115,65
20250213,093500,84553685,4115,4120,4120,4115,442
20250213,093400,82734540,4130,4125,4130,4125,8
20250213,093300,82701510,4130,4125,4130,4125,197
20250213,093200,81888615,4120,4120,4120,4120,15
20250213,093100,81826815,4125,4125,4125,4125,2
20250213,093000,81818565,4120,4120,4120,4120,0
20250213,092900,81818565,4120,4120,4120,4120,1
20250213,092800,81814445,4120,4120,4120,4120,0
20250213,092700,81814445,4120,4100,4120,4100,60
20250213,092600,81567445,4095,4095,4120,4095,2735
20250213,092500,70312370,4095,4120,4120,4095,203
20250213,092400,69476085,4120,4120,4120,4120,0
20250213,092300,69476085,4120,4125,4125,4120,5
20250213,092200,69455475,4120,4100,4125,4095,385
20250213,092100,67875685,4125,4125,4125,4125,5
20250213,092000,67855060,4125,4125,4125,4125,1
20250213,091900,67850935,4100,4130,4130,4100,640
20250213,091800,65210825,4130,4130,4130,4130,56
20250213,091700,64979545,4130,4125,4130,4105,298
20250213,091600,63755150,4135,4135,4135,4135,33
20250213,091500,63618695,4135,4135,4135,4135,2
20250213,091400,63610425,4135,4135,4135,4135,2039
20250213,091300,55179160,4120,4120,4120,4120,760
20250213,091200,52047960,4135,4135,4135,4135,277
20250213,091100,50902565,4135,4135,4135,4105,3
20250213,091000,50890190,4110,4110,4110,4110,120
20250213,090900,50396990,4140,4115,4140,4110,371
20250213,090800,48871810,4140,4110,4140,4110,289
20250213,090700,47683990,4145,4145,4145,4145,200
20250213,090600,46854990,4145,4145,4145,4145,1
20250213,090500,46850845,4110,4150,4150,4110,815
20250213,090400,43492625,4150,4150,4150,4120,503
20250213,090300,41406105,4150,4120,4150,4090,3886
20250213,090200,25328405,4140,4100,4140,4095,2450
20250213,090100,15204170,4135,4135,4135,4135,14
20250213,090000,15146280,4135,4140,4140,4100,3675
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 195300 425880020 4135 4135 4135 4135 485
3 20250213 195200 425880020 4135 4135 4135 4135 0
4 20250213 195100 425880020 4135 4135 4135 4135 0
5 20250213 195000 425880020 4135 4135 4135 4135 0
6 20250213 194900 425880020 4135 4135 4135 4135 0
7 20250213 194800 425880020 4135 4135 4135 4135 0
8 20250213 194700 425880020 4135 4135 4135 4135 0
9 20250213 194600 425880020 4135 4135 4135 4135 0
10 20250213 194500 425880020 4135 4135 4135 4135 0
11 20250213 194400 425880020 4135 4135 4135 4135 0
12 20250213 194300 425880020 4135 4135 4135 4135 0
13 20250213 194200 425880020 4135 4135 4135 4135 0
14 20250213 194100 425880020 4135 4135 4135 4135 0
15 20250213 194000 425880020 4135 4135 4135 4135 0
16 20250213 193900 425880020 4135 4135 4135 4135 0
17 20250213 193800 425880020 4135 4135 4135 4135 0
18 20250213 193700 425880020 4135 4135 4135 4135 0
19 20250213 193600 425880020 4135 4135 4135 4135 0
20 20250213 193500 425880020 4135 4135 4135 4135 0
21 20250213 193400 425880020 4135 4135 4135 4135 0
22 20250213 193300 425880020 4135 4135 4135 4135 0
23 20250213 193200 425880020 4135 4135 4135 4135 0
24 20250213 193100 425880020 4135 4135 4135 4135 0
25 20250213 193000 425880020 4135 4135 4135 4135 0
26 20250213 192900 425880020 4135 4135 4135 4135 0
27 20250213 192800 425880020 4135 4135 4135 4135 0
28 20250213 192700 425880020 4135 4135 4135 4135 0
29 20250213 192600 425880020 4135 4135 4135 4135 0
30 20250213 192500 425880020 4135 4135 4135 4135 0
31 20250213 192400 425880020 4135 4135 4135 4135 0
32 20250213 192300 425880020 4135 4135 4135 4135 485
33 20250213 192200 425880020 4135 4135 4135 4135 0
34 20250213 192100 425880020 4135 4135 4135 4135 0
35 20250213 192000 425880020 4135 4135 4135 4135 0
36 20250213 191900 425880020 4135 4135 4135 4135 0
37 20250213 191800 425880020 4135 4135 4135 4135 0
38 20250213 191700 425880020 4135 4135 4135 4135 0
39 20250213 191600 425880020 4135 4135 4135 4135 0
40 20250213 191500 425880020 4135 4135 4135 4135 0
41 20250213 191400 425880020 4135 4135 4135 4135 0
42 20250213 191300 425880020 4135 4135 4135 4135 0
43 20250213 191200 425880020 4135 4135 4135 4135 0
44 20250213 191100 425880020 4135 4135 4135 4135 0
45 20250213 191000 425880020 4135 4135 4135 4135 0
46 20250213 190900 425880020 4135 4135 4135 4135 0
47 20250213 190800 425880020 4135 4135 4135 4135 0
48 20250213 190700 425880020 4135 4135 4135 4135 0
49 20250213 190600 425880020 4135 4135 4135 4135 0
50 20250213 190500 425880020 4135 4135 4135 4135 0
51 20250213 190400 425880020 4135 4135 4135 4135 0
52 20250213 190300 425880020 4135 4135 4135 4135 0
53 20250213 190200 425880020 4135 4135 4135 4135 0
54 20250213 190100 425880020 4135 4135 4135 4135 0
55 20250213 190000 425880020 4135 4135 4135 4135 0
56 20250213 185900 425880020 4135 4135 4135 4135 0
57 20250213 185800 425880020 4135 4135 4135 4135 0
58 20250213 185700 425880020 4135 4135 4135 4135 0
59 20250213 185600 425880020 4135 4135 4135 4135 0
60 20250213 185500 425880020 4135 4135 4135 4135 0
61 20250213 185400 425880020 4135 4135 4135 4135 0
62 20250213 185300 425880020 4135 4135 4135 4135 485
63 20250213 185200 425880020 4135 4135 4135 4135 0
64 20250213 185100 425880020 4135 4135 4135 4135 0
65 20250213 185000 425880020 4135 4135 4135 4135 0
66 20250213 184900 425880020 4135 4135 4135 4135 0
67 20250213 184800 425880020 4135 4135 4135 4135 0
68 20250213 184700 425880020 4135 4135 4135 4135 0
69 20250213 184600 425880020 4135 4135 4135 4135 0
70 20250213 184500 425880020 4135 4135 4135 4135 0
71 20250213 184400 425880020 4135 4135 4135 4135 0
72 20250213 184300 425880020 4135 4135 4135 4135 0
73 20250213 184200 425880020 4135 4135 4135 4135 0
74 20250213 184100 425880020 4135 4135 4135 4135 0
75 20250213 184000 425880020 4135 4135 4135 4135 0
76 20250213 183900 425880020 4135 4135 4135 4135 0
77 20250213 183800 425880020 4135 4135 4135 4135 0
78 20250213 183700 425880020 4135 4135 4135 4135 0
79 20250213 183600 425880020 4135 4135 4135 4135 0
80 20250213 183500 425880020 4135 4135 4135 4135 0
81 20250213 183400 425880020 4135 4135 4135 4135 0
82 20250213 183300 425880020 4135 4135 4135 4135 0
83 20250213 183200 425880020 4135 4135 4135 4135 0
84 20250213 183100 425880020 4135 4135 4135 4135 0
85 20250213 183000 425880020 4135 4135 4135 4135 0
86 20250213 182900 425880020 4135 4135 4135 4135 0
87 20250213 182800 425880020 4135 4135 4135 4135 0
88 20250213 182700 425880020 4135 4135 4135 4135 0
89 20250213 182600 425880020 4135 4135 4135 4135 0
90 20250213 182500 425880020 4135 4135 4135 4135 0
91 20250213 182400 425880020 4135 4135 4135 4135 0
92 20250213 182300 425880020 4135 4135 4135 4135 485
93 20250213 182200 425880020 4135 4135 4135 4135 0
94 20250213 182100 425880020 4135 4135 4135 4135 0
95 20250213 182000 425880020 4135 4135 4135 4135 0
96 20250213 181900 425880020 4135 4135 4135 4135 0
97 20250213 181800 425880020 4135 4135 4135 4135 0
98 20250213 181700 425880020 4135 4135 4135 4135 0
99 20250213 181600 425880020 4135 4135 4135 4135 0
100 20250213 181500 425880020 4135 4135 4135 4135 0
101 20250213 181400 425880020 4135 4135 4135 4135 0
102 20250213 181300 425880020 4135 4135 4135 4135 0
103 20250213 181200 425880020 4135 4135 4135 4135 0
104 20250213 181100 425880020 4135 4135 4135 4135 0
105 20250213 181000 425880020 4135 4135 4135 4135 0
106 20250213 180900 425880020 4135 4135 4135 4135 0
107 20250213 180800 425880020 4135 4135 4135 4135 0
108 20250213 180700 425880020 4135 4135 4135 4135 0
109 20250213 180600 425880020 4135 4135 4135 4135 0
110 20250213 180500 425880020 4135 4135 4135 4135 0
111 20250213 180400 425880020 4135 4135 4135 4135 0
112 20250213 180300 425880020 4135 4135 4135 4135 0
113 20250213 180200 425880020 4135 4135 4135 4135 0
114 20250213 180100 425880020 4135 4135 4135 4135 0
115 20250213 180000 425880020 4135 4135 4135 4135 0
116 20250213 175900 425880020 4135 4135 4135 4135 0
117 20250213 175800 425880020 4135 4135 4135 4135 0
118 20250213 175700 425880020 4135 4135 4135 4135 0
119 20250213 175600 425880020 4135 4135 4135 4135 0
120 20250213 175500 425880020 4135 4135 4135 4135 0
121 20250213 175400 425880020 4135 4135 4135 4135 0
122 20250213 175300 425880020 4135 4135 4135 4135 485
123 20250213 175200 425880020 4135 4135 4135 4135 0
124 20250213 175100 425880020 4135 4135 4135 4135 0
125 20250213 175000 425880020 4135 4135 4135 4135 0
126 20250213 174900 425880020 4135 4135 4135 4135 0
127 20250213 174800 425880020 4135 4135 4135 4135 0
128 20250213 174700 425880020 4135 4135 4135 4135 0
129 20250213 174600 425880020 4135 4135 4135 4135 0
130 20250213 174500 425880020 4135 4135 4135 4135 0
131 20250213 174400 425880020 4135 4135 4135 4135 0
132 20250213 174300 425880020 4135 4135 4135 4135 0
133 20250213 174200 425880020 4135 4135 4135 4135 0
134 20250213 174100 425880020 4135 4135 4135 4135 0
135 20250213 174000 425880020 4135 4135 4135 4135 0
136 20250213 173900 425880020 4135 4135 4135 4135 0
137 20250213 173800 425880020 4135 4135 4135 4135 0
138 20250213 173700 425880020 4135 4135 4135 4135 0
139 20250213 173600 425880020 4135 4135 4135 4135 0
140 20250213 173500 425880020 4135 4135 4135 4135 0
141 20250213 173400 425880020 4135 4135 4135 4135 0
142 20250213 173300 425880020 4135 4135 4135 4135 0
143 20250213 173200 425880020 4135 4135 4135 4135 0
144 20250213 173100 425880020 4135 4135 4135 4135 0
145 20250213 173000 425880020 4135 4135 4135 4135 0
146 20250213 172900 425880020 4135 4135 4135 4135 0
147 20250213 172800 425880020 4135 4135 4135 4135 0
148 20250213 172700 425880020 4135 4135 4135 4135 0
149 20250213 172600 425880020 4135 4135 4135 4135 0
150 20250213 172500 425880020 4135 4135 4135 4135 0
151 20250213 172400 425880020 4135 4135 4135 4135 0
152 20250213 172300 425880020 4135 4135 4135 4135 485
153 20250213 172200 425880020 4135 4135 4135 4135 0
154 20250213 172100 425880020 4135 4135 4135 4135 0
155 20250213 172000 425880020 4135 4135 4135 4135 0
156 20250213 171900 425880020 4135 4135 4135 4135 0
157 20250213 171800 425880020 4135 4135 4135 4135 0
158 20250213 171700 425880020 4135 4135 4135 4135 0
159 20250213 171600 425880020 4135 4135 4135 4135 0
160 20250213 171500 425880020 4135 4135 4135 4135 0
161 20250213 171400 425880020 4135 4135 4135 4135 0
162 20250213 171300 425880020 4135 4135 4135 4135 0
163 20250213 171200 425880020 4135 4135 4135 4135 0
164 20250213 171100 425880020 4135 4135 4135 4135 0
165 20250213 171000 425880020 4135 4135 4135 4135 0
166 20250213 170900 425880020 4135 4135 4135 4135 0
167 20250213 170800 425880020 4135 4135 4135 4135 0
168 20250213 170700 425880020 4135 4135 4135 4135 0
169 20250213 170600 425880020 4135 4135 4135 4135 0
170 20250213 170500 425880020 4135 4135 4135 4135 0
171 20250213 170400 425880020 4135 4135 4135 4135 0
172 20250213 170300 425880020 4135 4135 4135 4135 0
173 20250213 170200 425880020 4135 4135 4135 4135 0
174 20250213 170100 425880020 4135 4135 4135 4135 0
175 20250213 170000 425880020 4135 4135 4135 4135 0
176 20250213 165900 425880020 4135 4135 4135 4135 0
177 20250213 165800 425880020 4135 4135 4135 4135 0
178 20250213 165700 425880020 4135 4135 4135 4135 0
179 20250213 165600 425880020 4135 4135 4135 4135 0
180 20250213 165500 425880020 4135 4135 4135 4135 0
181 20250213 165400 425880020 4135 4135 4135 4135 0
182 20250213 165300 425880020 4135 4135 4135 4135 485
183 20250213 165200 425880020 4135 4135 4135 4135 0
184 20250213 165100 425880020 4135 4135 4135 4135 0
185 20250213 165000 425880020 4135 4135 4135 4135 0
186 20250213 164900 425880020 4135 4135 4135 4135 0
187 20250213 164800 425880020 4135 4135 4135 4135 0
188 20250213 164700 425880020 4135 4135 4135 4135 0
189 20250213 164600 425880020 4135 4135 4135 4135 0
190 20250213 164500 425880020 4135 4135 4135 4135 0
191 20250213 164400 425880020 4135 4135 4135 4135 0
192 20250213 164300 425880020 4135 4135 4135 4135 0
193 20250213 164200 425880020 4135 4135 4135 4135 0
194 20250213 164100 425880020 4135 4135 4135 4135 0
195 20250213 164000 425880020 4135 4135 4135 4135 0
196 20250213 163900 425880020 4135 4135 4135 4135 0
197 20250213 163800 425880020 4135 4135 4135 4135 0
198 20250213 163700 425880020 4135 4135 4135 4135 0
199 20250213 163600 425880020 4135 4135 4135 4135 0
200 20250213 163500 425880020 4135 4135 4135 4135 0
201 20250213 163400 425880020 4135 4135 4135 4135 0
202 20250213 163300 425880020 4135 4135 4135 4135 0
203 20250213 163200 425880020 4135 4135 4135 4135 0
204 20250213 163100 425880020 4135 4135 4135 4135 0
205 20250213 163000 425880020 4135 4135 4135 4135 0
206 20250213 162900 425880020 4135 4135 4135 4135 0
207 20250213 162800 425880020 4135 4135 4135 4135 0
208 20250213 162700 425880020 4135 4135 4135 4135 0
209 20250213 162600 425880020 4135 4135 4135 4135 0
210 20250213 162500 425880020 4135 4135 4135 4135 0
211 20250213 162400 425880020 4135 4135 4135 4135 0
212 20250213 162300 425880020 4135 4135 4135 4135 485
213 20250213 162200 425880020 4135 4135 4135 4135 0
214 20250213 162100 425880020 4135 4135 4135 4135 0
215 20250213 162000 425880020 4135 4135 4135 4135 0
216 20250213 161900 425880020 4135 4135 4135 4135 0
217 20250213 161800 425880020 4135 4135 4135 4135 0
218 20250213 161700 425880020 4135 4135 4135 4135 0
219 20250213 161600 425880020 4135 4135 4135 4135 0
220 20250213 161500 425880020 4135 4135 4135 4135 0
221 20250213 161400 425880020 4135 4135 4135 4135 0
222 20250213 161300 425880020 4135 4135 4135 4135 0
223 20250213 161200 425880020 4135 4135 4135 4135 0
224 20250213 161100 425880020 4135 4135 4135 4135 0
225 20250213 161000 425880020 4135 4135 4135 4135 0
226 20250213 160900 425880020 4135 4135 4135 4135 0
227 20250213 160800 425880020 4135 4135 4135 4135 0
228 20250213 160700 425880020 4135 4135 4135 4135 0
229 20250213 160600 425880020 4135 4135 4135 4135 0
230 20250213 160500 425880020 4135 4135 4135 4135 0
231 20250213 160400 425880020 4135 4135 4135 4135 0
232 20250213 160300 425880020 4135 4135 4135 4135 0
233 20250213 160200 425880020 4135 4135 4135 4135 0
234 20250213 160100 425880020 4135 4135 4135 4135 0
235 20250213 160000 425880020 4135 4135 4135 4135 0
236 20250213 155900 425880020 4135 4135 4135 4135 0
237 20250213 155800 425880020 4135 4135 4135 4135 0
238 20250213 155700 425880020 4135 4135 4135 4135 0
239 20250213 155600 425880020 4135 4135 4135 4135 0
240 20250213 155500 425880020 4135 4135 4135 4135 0
241 20250213 155400 425880020 4135 4135 4135 4135 0
242 20250213 155300 425880020 4135 4135 4135 4135 485
243 20250213 155200 425880020 4135 4135 4135 4135 0
244 20250213 155100 425880020 4135 4135 4135 4135 0
245 20250213 155000 425880020 4135 4135 4135 4135 0
246 20250213 154900 425880020 4135 4135 4135 4135 0
247 20250213 154800 425880020 4135 4135 4135 4135 0
248 20250213 154700 425880020 4135 4135 4135 4135 0
249 20250213 154600 425880020 4135 4135 4135 4135 0
250 20250213 154500 425880020 4135 4135 4135 4135 0
251 20250213 154400 425880020 4135 4135 4135 4135 0
252 20250213 154300 425880020 4135 4135 4135 4135 0
253 20250213 154200 425880020 4135 4135 4135 4135 0
254 20250213 154100 425880020 4135 4135 4135 4135 0
255 20250213 154000 425880020 4135 4135 4135 4135 0
256 20250213 153900 425880020 4135 4135 4135 4135 0
257 20250213 153800 425880020 4135 4135 4135 4135 0
258 20250213 153700 425880020 4135 4135 4135 4135 0
259 20250213 153600 425880020 4135 4135 4135 4135 0
260 20250213 153500 425880020 4135 4135 4135 4135 0
261 20250213 153400 425880020 4135 4135 4135 4135 0
262 20250213 153300 425880020 4135 4135 4135 4135 0
263 20250213 153200 425880020 4135 4135 4135 4135 0
264 20250213 153100 425880020 4135 4135 4135 4135 0
265 20250213 153000 425880020 4135 4135 4135 4135 485
266 20250213 152900 423874545 4135 4135 4135 4135 0
267 20250213 152800 423874545 4135 4135 4135 4135 0
268 20250213 152700 423874545 4135 4135 4135 4135 0
269 20250213 152600 423874545 4135 4135 4135 4135 0
270 20250213 152500 423874545 4135 4135 4135 4135 0
271 20250213 152400 423874545 4135 4135 4135 4135 0
272 20250213 152300 423874545 4135 4135 4135 4135 0
273 20250213 152200 423874545 4135 4135 4135 4135 0
274 20250213 152100 423874545 4135 4135 4135 4135 0
275 20250213 152000 423874545 4135 4135 4135 4135 0
276 20250213 151900 423874545 4135 4135 4135 4135 44
277 20250213 151800 423692605 4135 4120 4135 4110 528
278 20250213 151700 421518530 4120 4110 4120 4110 21
279 20250213 151600 421432200 4120 4115 4120 4115 46
280 20250213 151500 421242760 4120 4120 4120 4115 310
281 20250213 151400 419965770 4135 4120 4135 4120 17
282 20250213 151300 419895715 4135 4120 4135 4120 14
283 20250213 151200 419838020 4135 4135 4135 4120 19
284 20250213 151100 419759710 4120 4120 4120 4120 16
285 20250213 151000 419693790 4135 4140 4145 4135 161
286 20250213 150900 419027605 4145 4145 4145 4145 0
287 20250213 150800 419027605 4145 4135 4145 4135 150
288 20250213 150700 418406700 4135 4130 4135 4130 31
289 20250213 150600 418278665 4130 4125 4130 4125 99
290 20250213 150500 417870025 4125 4120 4125 4120 71
291 20250213 150400 417577500 4125 4125 4125 4125 500
292 20250213 150300 415515000 4125 4120 4125 4120 31
293 20250213 150200 415387270 4125 4125 4125 4120 952
294 20250213 150100 411464795 4120 4125 4125 4120 38
295 20250213 150000 411308225 4120 4120 4120 4120 17
296 20250213 145900 411238185 4125 4115 4125 4115 345
297 20250213 145800 409817085 4120 4120 4120 4120 38
298 20250213 145700 409660525 4125 4120 4125 4120 42
299 20250213 145600 409487435 4120 4120 4120 4120 16
300 20250213 145500 409421515 4125 4130 4130 4125 13
301 20250213 145400 409367840 4125 4130 4130 4125 26
302 20250213 145300 409260540 4125 4125 4125 4125 36
303 20250213 145200 409112040 4130 4130 4130 4130 25
304 20250213 145100 409008790 4130 4130 4130 4130 0
305 20250213 145000 409008790 4130 4120 4130 4120 27
306 20250213 144900 408897530 4110 4115 4115 4110 732
307 20250213 144800 405885430 4140 4120 4140 4115 73
308 20250213 144700 405584430 4120 4130 4130 4120 442
309 20250213 144600 403762930 4130 4130 4130 4130 16
310 20250213 144500 403696850 4140 4140 4140 4140 0
311 20250213 144400 403696850 4140 4140 4140 4140 0
312 20250213 144300 403696850 4140 4120 4140 4120 76
313 20250213 144200 403383050 4120 4125 4130 4120 1820
314 20250213 144100 395880130 4130 4130 4130 4130 4
315 20250213 144000 395863610 4130 4130 4130 4130 57
316 20250213 143900 395628200 4140 4140 4140 4140 0
317 20250213 143800 395628200 4140 4130 4140 4130 37
318 20250213 143700 395475380 4130 4130 4130 4130 36
319 20250213 143600 395326700 4130 4130 4130 4130 33
320 20250213 143500 395190410 4130 4125 4130 4125 70
321 20250213 143400 394901360 4130 4125 4130 4125 17
322 20250213 143300 394831230 4130 4130 4140 4130 31
323 20250213 143200 394703190 4140 4140 4140 4125 49
324 20250213 143100 394500850 4125 4125 4125 4125 16
325 20250213 143000 394434850 4140 4125 4140 4125 22
326 20250213 142900 394344060 4140 4120 4140 4120 18
327 20250213 142800 394269860 4140 4120 4140 4120 18
328 20250213 142700 394195680 4140 4120 4140 4120 18
329 20250213 142600 394121480 4140 4140 4140 4140 0
330 20250213 142500 394121480 4140 4120 4140 4120 22
331 20250213 142400 394030820 4140 4130 4140 4130 109
332 20250213 142300 393580630 4130 4130 4130 4130 142
333 20250213 142200 392994170 4130 4130 4130 4130 16
334 20250213 142100 392928090 4130 4130 4130 4130 36
335 20250213 142000 392779410 4140 4140 4140 4140 7
336 20250213 141900 392750430 4140 4140 4140 4140 43
337 20250213 141800 392572410 4130 4145 4145 4130 17
338 20250213 141700 392502185 4130 4130 4130 4130 17
339 20250213 141600 392431975 4150 4130 4150 4130 27
340 20250213 141500 392320445 4150 4150 4150 4150 0
341 20250213 141400 392320445 4150 4130 4150 4130 43
342 20250213 141300 392142635 4130 4150 4150 4130 28
343 20250213 141200 392026955 4130 4140 4140 4130 475
344 20250213 141100 390063850 4150 4140 4150 4140 114
345 20250213 141000 389591880 4140 4150 4150 4140 17
346 20250213 140900 389521490 4140 4140 4155 4140 904
347 20250213 140800 385770365 4140 4150 4150 4140 527
348 20250213 140700 383587835 4155 4155 4160 4155 726
349 20250213 140600 380571300 4160 4160 4160 4160 0
350 20250213 140500 380571300 4160 4155 4160 4155 10
351 20250213 140400 380529745 4160 4165 4165 4160 95
352 20250213 140300 380134515 4160 4160 4165 4160 57
353 20250213 140200 379897390 4165 4160 4165 4160 2415
354 20250213 140100 369844745 4155 4155 4160 4155 35
355 20250213 140000 369699310 4155 4155 4155 4155 26
356 20250213 135900 369591280 4160 4155 4160 4155 19
357 20250213 135800 369512325 4155 4155 4155 4155 42
358 20250213 135700 369337815 4155 4155 4155 4155 16
359 20250213 135600 369271335 4160 4155 4160 4155 27
360 20250213 135500 369159100 4160 4160 4160 4160 0
361 20250213 135400 369159100 4160 4155 4160 4155 329
362 20250213 135300 367790960 4160 4150 4160 4150 1285
363 20250213 135200 362445600 4155 4155 4155 4155 276
364 20250213 135100 361298820 4155 4155 4155 4155 194
365 20250213 135000 360492750 4160 4160 4160 4160 2
366 20250213 134900 360484430 4155 4155 4155 4155 16
367 20250213 134800 360417950 4160 4160 4160 4160 31
368 20250213 134700 360288990 4160 4160 4160 4160 0
369 20250213 134600 360288990 4160 4155 4160 4155 1358
370 20250213 134500 354642225 4160 4155 4160 4155 694
371 20250213 134400 351758405 4150 4155 4155 4150 27
372 20250213 134300 351646270 4155 4155 4155 4155 1
373 20250213 134200 351642115 4140 4140 4140 4140 10
374 20250213 134100 351600715 4155 4155 4155 4155 1
375 20250213 134000 351596560 4140 4140 4140 4140 0
376 20250213 133900 351596560 4140 4140 4140 4140 10
377 20250213 133800 351555160 4155 4140 4155 4140 37
378 20250213 133700 351401875 4155 4140 4155 4140 11
379 20250213 133600 351356320 4155 4155 4155 4155 0
380 20250213 133500 351356320 4155 4155 4155 4155 51
381 20250213 133400 351144415 4155 4155 4155 4155 0
382 20250213 133300 351144415 4155 4150 4155 4150 501
383 20250213 133200 349065260 4160 4160 4160 4160 0
384 20250213 133100 349065260 4160 4160 4160 4160 4
385 20250213 133000 349048620 4155 4160 4160 4155 118
386 20250213 132900 348558325 4155 4160 4160 4155 136
387 20250213 132800 347993075 4155 4160 4160 4155 778
388 20250213 132700 344757280 4160 4155 4160 4155 1890
389 20250213 132600 336904295 4155 4140 4155 4140 1274
390 20250213 132500 331620750 4135 4135 4135 4135 180
391 20250213 132400 330876450 4135 4135 4135 4135 20
392 20250213 132300 330793750 4135 4140 4140 4135 891
393 20250213 132200 327109460 4135 4135 4135 4135 0
394 20250213 132100 327109460 4135 4140 4140 4135 8
395 20250213 132000 327076375 4140 4140 4140 4140 1
396 20250213 131900 327072235 4140 4135 4140 4135 10
397 20250213 131800 327030880 4135 4135 4135 4135 10
398 20250213 131700 326989530 4140 4140 4140 4140 1
399 20250213 131600 326985390 4135 4135 4135 4135 24
400 20250213 131500 326886150 4135 4135 4135 4135 24
401 20250213 131400 326786910 4140 4140 4140 4140 0
402 20250213 131300 326786910 4140 4140 4140 4140 0
403 20250213 131200 326786910 4140 4140 4140 4140 40
404 20250213 131100 326621310 4145 4145 4145 4145 1
405 20250213 131000 326617165 4150 4150 4150 4150 0
406 20250213 130900 326617165 4150 4150 4150 4150 0
407 20250213 130800 326617165 4150 4150 4150 4150 1
408 20250213 130700 326613015 4150 4135 4150 4135 2146
409 20250213 130600 317727690 4135 4130 4135 4130 402
410 20250213 130500 316067420 4135 4135 4135 4135 0
411 20250213 130400 316067420 4135 4135 4135 4135 0
412 20250213 130300 316067420 4135 4135 4135 4135 0
413 20250213 130200 316067420 4135 4130 4135 4130 12
414 20250213 130100 316017850 4130 4130 4130 4130 0
415 20250213 130000 316017850 4130 4130 4130 4130 10
416 20250213 125900 315976550 4130 4130 4130 4130 0
417 20250213 125800 315976550 4130 4130 4130 4130 400
418 20250213 125700 314324550 4130 4130 4130 4130 10
419 20250213 125600 314283250 4130 4125 4135 4125 4313
420 20250213 125500 296482140 4125 4125 4125 4125 0
421 20250213 125400 296482140 4125 4125 4125 4125 0
422 20250213 125300 296482140 4125 4125 4125 4125 2
423 20250213 125200 296473890 4120 4120 4120 4120 23
424 20250213 125100 296379130 4120 4120 4120 4120 0
425 20250213 125000 296379130 4120 4120 4120 4120 0
426 20250213 124900 296379130 4120 4125 4125 4120 11
427 20250213 124800 296333805 4125 4120 4125 4120 35
428 20250213 124700 296189600 4120 4120 4120 4120 0
429 20250213 124600 296189600 4120 4120 4120 4120 34
430 20250213 124500 296049520 4125 4125 4125 4125 0
431 20250213 124400 296049520 4125 4125 4125 4125 261
432 20250213 124300 294972895 4130 4130 4130 4130 0
433 20250213 124200 294972895 4130 4130 4130 4130 24
434 20250213 124100 294873775 4130 4130 4130 4130 90
435 20250213 124000 294502075 4135 4130 4135 4130 110
436 20250213 123900 294047275 4125 4125 4125 4125 10
437 20250213 123800 294006025 4135 4135 4135 4135 1
438 20250213 123700 294001890 4135 4135 4135 4135 0
439 20250213 123600 294001890 4135 4135 4135 4135 15
440 20250213 123500 293939865 4135 4135 4135 4135 0
441 20250213 123400 293939865 4135 4135 4135 4135 2
442 20250213 123300 293931595 4125 4125 4125 4125 44
443 20250213 123200 293750095 4120 4120 4120 4120 0
444 20250213 123100 293750095 4120 4120 4120 4120 10
445 20250213 123000 293708895 4135 4120 4135 4120 2
446 20250213 122900 293700640 4120 4120 4120 4120 50
447 20250213 122800 293494640 4120 4130 4130 4120 67
448 20250213 122700 293218570 4135 4135 4135 4135 1
449 20250213 122600 293214435 4140 4120 4140 4120 2
450 20250213 122500 293206175 4130 4130 4130 4130 137
451 20250213 122400 292640365 4140 4140 4140 4140 0
452 20250213 122300 292640365 4140 4140 4140 4140 0
453 20250213 122200 292640365 4140 4140 4140 4140 0
454 20250213 122100 292640365 4140 4140 4140 4140 5
455 20250213 122000 292619665 4145 4145 4145 4145 0
456 20250213 121900 292619665 4145 4145 4145 4145 3
457 20250213 121800 292607230 4145 4145 4145 4145 103
458 20250213 121700 292180295 4155 4145 4155 4145 488
459 20250213 121600 290155300 4145 4140 4145 4135 275
460 20250213 121500 289016855 4135 4120 4135 4115 432
461 20250213 121400 287234995 4120 4120 4120 4120 3
462 20250213 121300 287222635 4120 4120 4120 4120 0
463 20250213 121200 287222635 4120 4120 4120 4120 0
464 20250213 121100 287222635 4120 4120 4120 4120 1
465 20250213 121000 287218515 4115 4120 4120 4115 79
466 20250213 120900 286893085 4125 4125 4125 4125 11
467 20250213 120800 286847710 4125 4125 4130 4125 59
468 20250213 120700 286604325 4125 4130 4130 4125 11
469 20250213 120600 286558945 4130 4130 4130 4125 30
470 20250213 120500 286435080 4125 4125 4125 4125 0
471 20250213 120400 286435080 4125 4125 4125 4125 425
472 20250213 120300 284681955 4130 4130 4130 4130 5100
473 20250213 120200 263618955 4135 4140 4140 4135 2237
474 20250213 120100 254368695 4145 4145 4145 4145 0
475 20250213 120000 254368695 4145 4145 4145 4145 1
476 20250213 115900 254364550 4150 4150 4150 4150 0
477 20250213 115800 254364550 4150 4145 4150 4140 711
478 20250213 115700 251420750 4145 4145 4145 4145 149
479 20250213 115600 250803145 4145 4145 4145 4145 37
480 20250213 115500 250649780 4145 4145 4145 4145 0
481 20250213 115400 250649780 4145 4145 4145 4145 0
482 20250213 115300 250649780 4145 4145 4145 4145 3
483 20250213 115200 250637345 4145 4140 4145 4140 21
484 20250213 115100 250550400 4140 4140 4140 4140 676
485 20250213 115000 247751760 4140 4135 4140 4135 51
486 20250213 114900 247540870 4135 4135 4135 4135 578
487 20250213 114800 245150840 4135 4140 4140 4135 12
488 20250213 114700 245101195 4140 4140 4140 4140 24
489 20250213 114600 245001835 4140 4140 4140 4140 5
490 20250213 114500 244981135 4140 4140 4140 4140 3
491 20250213 114400 244968715 4140 4140 4140 4140 124
492 20250213 114300 244455355 4140 4140 4140 4140 0
493 20250213 114200 244455355 4140 4140 4140 4140 0
494 20250213 114100 244455355 4140 4140 4145 4140 212
495 20250213 114000 243576905 4145 4145 4145 4145 200
496 20250213 113900 242747905 4145 4145 4145 4145 3
497 20250213 113800 242735470 4145 4140 4145 4140 533
498 20250213 113700 240526330 4140 4140 4140 4140 5
499 20250213 113600 240505630 4135 4135 4135 4135 0
500 20250213 113500 240505630 4135 4135 4135 4135 15
501 20250213 113400 240443605 4140 4140 4140 4140 3
502 20250213 113300 240431185 4140 4140 4145 4135 31
503 20250213 113200 240302885 4140 4135 4140 4135 358
504 20250213 113100 238821765 4140 4140 4140 4140 0
505 20250213 113000 238821765 4140 4140 4140 4140 0
506 20250213 112900 238821765 4140 4140 4140 4140 5
507 20250213 112800 238801065 4140 4140 4140 4140 0
508 20250213 112700 238801065 4140 4140 4140 4140 50
509 20250213 112600 238594065 4145 4140 4145 4140 483
510 20250213 112500 236593945 4145 4145 4145 4145 0
511 20250213 112400 236593945 4145 4145 4145 4145 1900
512 20250213 112300 228718445 4145 4140 4145 4140 9
513 20250213 112200 228681180 4140 4140 4140 4135 145
514 20250213 112100 228080995 4145 4140 4145 4140 15
515 20250213 112000 228018890 4145 4145 4145 4145 2
516 20250213 111900 228010600 4145 4145 4145 4145 0
517 20250213 111800 228010600 4145 4145 4145 4145 30
518 20250213 111700 227886250 4145 4145 4145 4140 160
519 20250213 111600 227223100 4145 4140 4145 4140 654
520 20250213 111500 224515535 4145 4145 4145 4145 2
521 20250213 111400 224507245 4145 4145 4145 4145 4
522 20250213 111300 224490665 4140 4145 4150 4140 375
523 20250213 111200 222936470 4150 4145 4150 4145 112
524 20250213 111100 222472220 4150 4150 4150 4150 30
525 20250213 111000 222347720 4155 4155 4155 4155 0
526 20250213 110900 222347720 4155 4155 4155 4145 330
527 20250213 110800 220978350 4155 4160 4160 4150 38
528 20250213 110700 220820610 4160 4160 4160 4160 100
529 20250213 110600 220404610 4160 4160 4160 4150 217
530 20250213 110500 219503965 4165 4155 4165 4155 294
531 20250213 110400 218282375 4165 4150 4165 4150 2012
532 20250213 110300 209912545 4160 4160 4160 4150 12
533 20250213 110200 209862685 4160 4160 4160 4160 2
534 20250213 110100 209854365 4160 4160 4160 4160 173
535 20250213 110000 209134685 4160 4150 4160 4150 255
536 20250213 105900 208075275 4155 4155 4155 4155 0
537 20250213 105800 208075275 4155 4160 4160 4155 11
538 20250213 105700 208029520 4160 4160 4160 4160 3
539 20250213 105600 208017040 4160 4160 4160 4160 0
540 20250213 105500 208017040 4160 4160 4160 4160 1
541 20250213 105400 208012880 4150 4150 4150 4150 697
542 20250213 105300 205120330 4150 4140 4150 4140 33
543 20250213 105200 204983680 4150 4150 4150 4150 3
544 20250213 105100 204971230 4150 4150 4150 4150 1056
545 20250213 105000 200588830 4150 4150 4150 4150 17
546 20250213 104900 200518280 4145 4145 4145 4145 0
547 20250213 104800 200518280 4145 4145 4145 4145 778
548 20250213 104700 197293470 4145 4145 4145 4145 35
549 20250213 104600 197148395 4150 4150 4150 4150 346
550 20250213 104500 195712495 4150 4150 4150 4150 37
551 20250213 104400 195558945 4155 4155 4155 4155 3
552 20250213 104300 195546480 4160 4165 4165 4155 11
553 20250213 104200 195500745 4160 4165 4165 4160 7
554 20250213 104100 195471610 4170 4150 4170 4145 2624
555 20250213 104000 184548790 4155 4155 4155 4150 785
556 20250213 103900 181291010 4160 4150 4160 4150 354
557 20250213 103800 179820170 4160 4150 4160 4150 3
558 20250213 103700 179807700 4160 4160 4160 4160 0
559 20250213 103600 179807700 4160 4145 4160 4145 1727
560 20250213 103500 172645315 4135 4135 4135 4135 0
561 20250213 103400 172645315 4135 4140 4140 4135 4
562 20250213 103300 172628765 4145 4145 4145 4145 1
563 20250213 103200 172624620 4145 4145 4145 4145 2
564 20250213 103100 172616330 4150 4140 4150 4140 1808
565 20250213 103000 165129530 4150 4150 4150 4150 0
566 20250213 102900 165129530 4150 4150 4150 4150 500
567 20250213 102800 163054530 4150 4150 4150 4140 27
568 20250213 102700 162942730 4145 4145 4145 4145 402
569 20250213 102600 161276440 4150 4150 4150 4150 30
570 20250213 102500 161151940 4150 4150 4150 4150 633
571 20250213 102400 158524990 4150 4150 4150 4150 26
572 20250213 102300 158417090 4145 4145 4150 4145 237
573 20250213 102200 157434720 4150 4150 4155 4150 244
574 20250213 102100 156422110 4155 4155 4155 4155 26
575 20250213 102000 156314080 4145 4145 4145 4145 35
576 20250213 101900 156169005 4150 4160 4165 4150 220
577 20250213 101800 155254510 4160 4160 4160 4150 106
578 20250213 101700 154813560 4160 4125 4160 4125 11571
579 20250213 101600 106855705 4135 4135 4135 4135 1
580 20250213 101500 106851570 4130 4120 4130 4120 1682
581 20250213 101400 99914565 4120 4120 4120 4120 1
582 20250213 101300 99910445 4120 4120 4120 4120 4
583 20250213 101200 99893965 4120 4120 4120 4120 0
584 20250213 101100 99893965 4120 4120 4120 4120 3
585 20250213 101000 99881605 4115 4115 4115 4115 11
586 20250213 100900 99836340 4115 4115 4115 4115 0
587 20250213 100800 99836340 4115 4115 4115 4115 32
588 20250213 100700 99704660 4115 4115 4120 4115 387
589 20250213 100600 98112150 4120 4115 4125 4115 102
590 20250213 100500 97692065 4125 4125 4125 4125 0
591 20250213 100400 97692065 4125 4125 4125 4125 0
592 20250213 100300 97692065 4125 4125 4125 4125 5
593 20250213 100200 97671440 4125 4125 4125 4125 0
594 20250213 100100 97671440 4125 4120 4125 4120 116
595 20250213 100000 97193515 4130 4125 4130 4120 362
596 20250213 095900 95701555 4130 4130 4130 4125 104
597 20250213 095800 95272535 4125 4125 4130 4125 202
598 20250213 095700 94439275 4130 4130 4130 4130 130
599 20250213 095600 93902375 4130 4130 4130 4130 0
600 20250213 095500 93902375 4130 4125 4130 4125 27
601 20250213 095400 93790890 4125 4120 4125 4120 21
602 20250213 095300 93704365 4120 4120 4120 4120 116
603 20250213 095200 93226445 4120 4110 4120 4110 21
604 20250213 095100 93140125 4120 4115 4120 4115 14
605 20250213 095000 93082505 4120 4120 4120 4120 3
606 20250213 094900 93070145 4115 4115 4115 4115 271
607 20250213 094800 91954980 4110 4110 4110 4110 24
608 20250213 094700 91856340 4115 4115 4115 4115 0
609 20250213 094600 91856340 4115 4115 4115 4115 26
610 20250213 094500 91749350 4115 4115 4115 4115 3
611 20250213 094400 91737005 4110 4110 4120 4110 157
612 20250213 094300 91091675 4110 4110 4110 4110 153
613 20250213 094200 90462845 4125 4125 4125 4125 0
614 20250213 094100 90462845 4125 4105 4125 4105 477
615 20250213 094000 88504740 4130 4130 4130 4130 0
616 20250213 093900 88504740 4130 4115 4130 4110 820
617 20250213 093800 85133930 4130 4130 4130 4130 0
618 20250213 093700 85133930 4130 4115 4130 4115 76
619 20250213 093600 84821175 4130 4115 4130 4115 65
620 20250213 093500 84553685 4115 4120 4120 4115 442
621 20250213 093400 82734540 4130 4125 4130 4125 8
622 20250213 093300 82701510 4130 4125 4130 4125 197
623 20250213 093200 81888615 4120 4120 4120 4120 15
624 20250213 093100 81826815 4125 4125 4125 4125 2
625 20250213 093000 81818565 4120 4120 4120 4120 0
626 20250213 092900 81818565 4120 4120 4120 4120 1
627 20250213 092800 81814445 4120 4120 4120 4120 0
628 20250213 092700 81814445 4120 4100 4120 4100 60
629 20250213 092600 81567445 4095 4095 4120 4095 2735
630 20250213 092500 70312370 4095 4120 4120 4095 203
631 20250213 092400 69476085 4120 4120 4120 4120 0
632 20250213 092300 69476085 4120 4125 4125 4120 5
633 20250213 092200 69455475 4120 4100 4125 4095 385
634 20250213 092100 67875685 4125 4125 4125 4125 5
635 20250213 092000 67855060 4125 4125 4125 4125 1
636 20250213 091900 67850935 4100 4130 4130 4100 640
637 20250213 091800 65210825 4130 4130 4130 4130 56
638 20250213 091700 64979545 4130 4125 4130 4105 298
639 20250213 091600 63755150 4135 4135 4135 4135 33
640 20250213 091500 63618695 4135 4135 4135 4135 2
641 20250213 091400 63610425 4135 4135 4135 4135 2039
642 20250213 091300 55179160 4120 4120 4120 4120 760
643 20250213 091200 52047960 4135 4135 4135 4135 277
644 20250213 091100 50902565 4135 4135 4135 4105 3
645 20250213 091000 50890190 4110 4110 4110 4110 120
646 20250213 090900 50396990 4140 4115 4140 4110 371
647 20250213 090800 48871810 4140 4110 4140 4110 289
648 20250213 090700 47683990 4145 4145 4145 4145 200
649 20250213 090600 46854990 4145 4145 4145 4145 1
650 20250213 090500 46850845 4110 4150 4150 4110 815
651 20250213 090400 43492625 4150 4150 4150 4120 503
652 20250213 090300 41406105 4150 4120 4150 4090 3886
653 20250213 090200 25328405 4140 4100 4140 4095 2450
654 20250213 090100 15204170 4135 4135 4135 4135 14
655 20250213 090000 15146280 4135 4140 4140 4100 3675