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

663
087600/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,200100,66176980,6790,6790,6790,6790,4
20250213,200000,66176980,6790,6790,6790,6790,0
20250213,195900,66176980,6790,6790,6790,6790,0
20250213,195800,66176980,6790,6790,6790,6790,0
20250213,195700,66176980,6790,6790,6790,6790,0
20250213,195600,66176980,6790,6790,6790,6790,0
20250213,195500,66176980,6790,6790,6790,6790,0
20250213,195400,66176980,6790,6790,6790,6790,0
20250213,195300,66176980,6790,6790,6790,6790,0
20250213,195200,66176980,6790,6790,6790,6790,0
20250213,195100,66176980,6790,6790,6790,6790,0
20250213,195000,66176980,6790,6790,6790,6790,0
20250213,194900,66176980,6790,6790,6790,6790,0
20250213,194800,66176980,6790,6790,6790,6790,0
20250213,194700,66176980,6790,6790,6790,6790,0
20250213,194600,66176980,6790,6790,6790,6790,0
20250213,194500,66176980,6790,6790,6790,6790,0
20250213,194400,66176980,6790,6790,6790,6790,0
20250213,194300,66176980,6790,6790,6790,6790,0
20250213,194200,66176980,6790,6790,6790,6790,0
20250213,194100,66176980,6790,6790,6790,6790,0
20250213,194000,66176980,6790,6790,6790,6790,0
20250213,193900,66176980,6790,6790,6790,6790,0
20250213,193800,66176980,6790,6790,6790,6790,0
20250213,193700,66176980,6790,6790,6790,6790,0
20250213,193600,66176980,6790,6790,6790,6790,0
20250213,193500,66176980,6790,6790,6790,6790,0
20250213,193400,66176980,6790,6790,6790,6790,0
20250213,193300,66176980,6790,6790,6790,6790,0
20250213,193200,66176980,6790,6790,6790,6790,0
20250213,193100,66176980,6790,6790,6790,6790,4
20250213,193000,66176980,6790,6790,6790,6790,0
20250213,192900,66176980,6790,6790,6790,6790,0
20250213,192800,66176980,6790,6790,6790,6790,0
20250213,192700,66176980,6790,6790,6790,6790,0
20250213,192600,66176980,6790,6790,6790,6790,0
20250213,192500,66176980,6790,6790,6790,6790,0
20250213,192400,66176980,6790,6790,6790,6790,0
20250213,192300,66176980,6790,6790,6790,6790,0
20250213,192200,66176980,6790,6790,6790,6790,0
20250213,192100,66176980,6790,6790,6790,6790,0
20250213,192000,66176980,6790,6790,6790,6790,0
20250213,191900,66176980,6790,6790,6790,6790,0
20250213,191800,66176980,6790,6790,6790,6790,0
20250213,191700,66176980,6790,6790,6790,6790,0
20250213,191600,66176980,6790,6790,6790,6790,0
20250213,191500,66176980,6790,6790,6790,6790,0
20250213,191400,66176980,6790,6790,6790,6790,0
20250213,191300,66176980,6790,6790,6790,6790,0
20250213,191200,66176980,6790,6790,6790,6790,0
20250213,191100,66176980,6790,6790,6790,6790,0
20250213,191000,66176980,6790,6790,6790,6790,0
20250213,190900,66176980,6790,6790,6790,6790,0
20250213,190800,66176980,6790,6790,6790,6790,0
20250213,190700,66176980,6790,6790,6790,6790,0
20250213,190600,66176980,6790,6790,6790,6790,0
20250213,190500,66176980,6790,6790,6790,6790,0
20250213,190400,66176980,6790,6790,6790,6790,0
20250213,190300,66176980,6790,6790,6790,6790,0
20250213,190200,66176980,6790,6790,6790,6790,0
20250213,190100,66176980,6790,6790,6790,6790,4
20250213,190000,66176980,6790,6790,6790,6790,0
20250213,185900,66176980,6790,6790,6790,6790,0
20250213,185800,66176980,6790,6790,6790,6790,0
20250213,185700,66176980,6790,6790,6790,6790,0
20250213,185600,66176980,6790,6790,6790,6790,0
20250213,185500,66176980,6790,6790,6790,6790,0
20250213,185400,66176980,6790,6790,6790,6790,0
20250213,185300,66176980,6790,6790,6790,6790,0
20250213,185200,66176980,6790,6790,6790,6790,0
20250213,185100,66176980,6790,6790,6790,6790,0
20250213,185000,66176980,6790,6790,6790,6790,0
20250213,184900,66176980,6790,6790,6790,6790,0
20250213,184800,66176980,6790,6790,6790,6790,0
20250213,184700,66176980,6790,6790,6790,6790,0
20250213,184600,66176980,6790,6790,6790,6790,0
20250213,184500,66176980,6790,6790,6790,6790,0
20250213,184400,66176980,6790,6790,6790,6790,0
20250213,184300,66176980,6790,6790,6790,6790,0
20250213,184200,66176980,6790,6790,6790,6790,0
20250213,184100,66176980,6790,6790,6790,6790,0
20250213,184000,66176980,6790,6790,6790,6790,0
20250213,183900,66176980,6790,6790,6790,6790,0
20250213,183800,66176980,6790,6790,6790,6790,0
20250213,183700,66176980,6790,6790,6790,6790,0
20250213,183600,66176980,6790,6790,6790,6790,0
20250213,183500,66176980,6790,6790,6790,6790,0
20250213,183400,66176980,6790,6790,6790,6790,0
20250213,183300,66176980,6790,6790,6790,6790,0
20250213,183200,66176980,6790,6790,6790,6790,0
20250213,183100,66176980,6790,6790,6790,6790,4
20250213,183000,66176980,6790,6790,6790,6790,0
20250213,182900,66176980,6790,6790,6790,6790,0
20250213,182800,66176980,6790,6790,6790,6790,0
20250213,182700,66176980,6790,6790,6790,6790,0
20250213,182600,66176980,6790,6790,6790,6790,0
20250213,182500,66176980,6790,6790,6790,6790,0
20250213,182400,66176980,6790,6790,6790,6790,0
20250213,182300,66176980,6790,6790,6790,6790,0
20250213,182200,66176980,6790,6790,6790,6790,0
20250213,182100,66176980,6790,6790,6790,6790,0
20250213,182000,66176980,6790,6790,6790,6790,0
20250213,181900,66176980,6790,6790,6790,6790,0
20250213,181800,66176980,6790,6790,6790,6790,0
20250213,181700,66176980,6790,6790,6790,6790,0
20250213,181600,66176980,6790,6790,6790,6790,0
20250213,181500,66176980,6790,6790,6790,6790,0
20250213,181400,66176980,6790,6790,6790,6790,0
20250213,181300,66176980,6790,6790,6790,6790,0
20250213,181200,66176980,6790,6790,6790,6790,0
20250213,181100,66176980,6790,6790,6790,6790,0
20250213,181000,66176980,6790,6790,6790,6790,0
20250213,180900,66176980,6790,6790,6790,6790,0
20250213,180800,66176980,6790,6790,6790,6790,0
20250213,180700,66176980,6790,6790,6790,6790,0
20250213,180600,66176980,6790,6790,6790,6790,0
20250213,180500,66176980,6790,6790,6790,6790,0
20250213,180400,66176980,6790,6790,6790,6790,0
20250213,180300,66176980,6790,6790,6790,6790,0
20250213,180200,66176980,6790,6790,6790,6790,0
20250213,180100,66176980,6790,6790,6790,6790,4
20250213,180000,66176980,6790,6790,6790,6790,0
20250213,175900,66176980,6790,6790,6790,6790,0
20250213,175800,66176980,6790,6790,6790,6790,0
20250213,175700,66176980,6790,6790,6790,6790,0
20250213,175600,66176980,6790,6790,6790,6790,0
20250213,175500,66176980,6790,6790,6790,6790,0
20250213,175400,66176980,6790,6790,6790,6790,0
20250213,175300,66176980,6790,6790,6790,6790,0
20250213,175200,66176980,6790,6790,6790,6790,0
20250213,175100,66176980,6790,6790,6790,6790,0
20250213,175000,66176980,6790,6790,6790,6790,0
20250213,174900,66176980,6790,6790,6790,6790,0
20250213,174800,66176980,6790,6790,6790,6790,0
20250213,174700,66176980,6790,6790,6790,6790,0
20250213,174600,66176980,6790,6790,6790,6790,0
20250213,174500,66176980,6790,6790,6790,6790,0
20250213,174400,66176980,6790,6790,6790,6790,0
20250213,174300,66176980,6790,6790,6790,6790,0
20250213,174200,66176980,6790,6790,6790,6790,0
20250213,174100,66176980,6790,6790,6790,6790,0
20250213,174000,66176980,6790,6790,6790,6790,0
20250213,173900,66176980,6790,6790,6790,6790,0
20250213,173800,66176980,6790,6790,6790,6790,0
20250213,173700,66176980,6790,6790,6790,6790,0
20250213,173600,66176980,6790,6790,6790,6790,0
20250213,173500,66176980,6790,6790,6790,6790,0
20250213,173400,66176980,6790,6790,6790,6790,0
20250213,173300,66176980,6790,6790,6790,6790,0
20250213,173200,66176980,6790,6790,6790,6790,0
20250213,173100,66176980,6790,6790,6790,6790,4
20250213,173000,66176980,6790,6790,6790,6790,0
20250213,172900,66176980,6790,6790,6790,6790,0
20250213,172800,66176980,6790,6790,6790,6790,0
20250213,172700,66176980,6790,6790,6790,6790,0
20250213,172600,66176980,6790,6790,6790,6790,0
20250213,172500,66176980,6790,6790,6790,6790,0
20250213,172400,66176980,6790,6790,6790,6790,0
20250213,172300,66176980,6790,6790,6790,6790,0
20250213,172200,66176980,6790,6790,6790,6790,0
20250213,172100,66176980,6790,6790,6790,6790,0
20250213,172000,66176980,6790,6790,6790,6790,0
20250213,171900,66176980,6790,6790,6790,6790,0
20250213,171800,66176980,6790,6790,6790,6790,0
20250213,171700,66176980,6790,6790,6790,6790,0
20250213,171600,66176980,6790,6790,6790,6790,0
20250213,171500,66176980,6790,6790,6790,6790,0
20250213,171400,66176980,6790,6790,6790,6790,0
20250213,171300,66176980,6790,6790,6790,6790,0
20250213,171200,66176980,6790,6790,6790,6790,0
20250213,171100,66176980,6790,6790,6790,6790,0
20250213,171000,66176980,6790,6790,6790,6790,0
20250213,170900,66176980,6790,6790,6790,6790,0
20250213,170800,66176980,6790,6790,6790,6790,0
20250213,170700,66176980,6790,6790,6790,6790,0
20250213,170600,66176980,6790,6790,6790,6790,0
20250213,170500,66176980,6790,6790,6790,6790,0
20250213,170400,66176980,6790,6790,6790,6790,0
20250213,170300,66176980,6790,6790,6790,6790,0
20250213,170200,66176980,6790,6790,6790,6790,0
20250213,170100,66176980,6790,6790,6790,6790,4
20250213,170000,66176980,6790,6790,6790,6790,0
20250213,165900,66176980,6790,6790,6790,6790,0
20250213,165800,66176980,6790,6790,6790,6790,0
20250213,165700,66176980,6790,6790,6790,6790,0
20250213,165600,66176980,6790,6790,6790,6790,0
20250213,165500,66176980,6790,6790,6790,6790,0
20250213,165400,66176980,6790,6790,6790,6790,0
20250213,165300,66176980,6790,6790,6790,6790,0
20250213,165200,66176980,6790,6790,6790,6790,0
20250213,165100,66176980,6790,6790,6790,6790,0
20250213,165000,66176980,6790,6790,6790,6790,0
20250213,164900,66176980,6790,6790,6790,6790,0
20250213,164800,66176980,6790,6790,6790,6790,0
20250213,164700,66176980,6790,6790,6790,6790,0
20250213,164600,66176980,6790,6790,6790,6790,0
20250213,164500,66176980,6790,6790,6790,6790,0
20250213,164400,66176980,6790,6790,6790,6790,0
20250213,164300,66176980,6790,6790,6790,6790,0
20250213,164200,66176980,6790,6790,6790,6790,0
20250213,164100,66176980,6790,6790,6790,6790,0
20250213,164000,66176980,6790,6790,6790,6790,0
20250213,163900,66176980,6790,6790,6790,6790,0
20250213,163800,66176980,6790,6790,6790,6790,0
20250213,163700,66176980,6790,6790,6790,6790,0
20250213,163600,66176980,6790,6790,6790,6790,0
20250213,163500,66176980,6790,6790,6790,6790,0
20250213,163400,66176980,6790,6790,6790,6790,0
20250213,163300,66176980,6790,6790,6790,6790,0
20250213,163200,66176980,6790,6790,6790,6790,0
20250213,163100,66176980,6790,6790,6790,6790,4
20250213,163000,66176980,6790,6790,6790,6790,0
20250213,162900,66176980,6790,6790,6790,6790,0
20250213,162800,66176980,6790,6790,6790,6790,0
20250213,162700,66176980,6790,6790,6790,6790,0
20250213,162600,66176980,6790,6790,6790,6790,0
20250213,162500,66176980,6790,6790,6790,6790,0
20250213,162400,66176980,6790,6790,6790,6790,0
20250213,162300,66176980,6790,6790,6790,6790,0
20250213,162200,66176980,6790,6790,6790,6790,0
20250213,162100,66176980,6790,6790,6790,6790,0
20250213,162000,66176980,6790,6790,6790,6790,0
20250213,161900,66176980,6790,6790,6790,6790,0
20250213,161800,66176980,6790,6790,6790,6790,0
20250213,161700,66176980,6790,6790,6790,6790,0
20250213,161600,66176980,6790,6790,6790,6790,0
20250213,161500,66176980,6790,6790,6790,6790,0
20250213,161400,66176980,6790,6790,6790,6790,0
20250213,161300,66176980,6790,6790,6790,6790,0
20250213,161200,66176980,6790,6790,6790,6790,0
20250213,161100,66176980,6790,6790,6790,6790,0
20250213,161000,66176980,6790,6790,6790,6790,0
20250213,160900,66176980,6790,6790,6790,6790,0
20250213,160800,66176980,6790,6790,6790,6790,0
20250213,160700,66176980,6790,6790,6790,6790,0
20250213,160600,66176980,6790,6790,6790,6790,0
20250213,160500,66176980,6790,6790,6790,6790,0
20250213,160400,66176980,6790,6790,6790,6790,0
20250213,160300,66176980,6790,6790,6790,6790,0
20250213,160200,66176980,6790,6790,6790,6790,0
20250213,160100,66176980,6790,6790,6790,6790,4
20250213,160000,66176980,6790,6790,6790,6790,0
20250213,155900,66176980,6790,6790,6790,6790,0
20250213,155800,66176980,6790,6790,6790,6790,0
20250213,155700,66176980,6790,6790,6790,6790,0
20250213,155600,66176980,6790,6790,6790,6790,0
20250213,155500,66176980,6790,6790,6790,6790,0
20250213,155400,66176980,6790,6790,6790,6790,0
20250213,155300,66176980,6790,6790,6790,6790,0
20250213,155200,66176980,6790,6790,6790,6790,0
20250213,155100,66176980,6790,6790,6790,6790,0
20250213,155000,66176980,6790,6790,6790,6790,0
20250213,154900,66176980,6790,6790,6790,6790,0
20250213,154800,66176980,6790,6790,6790,6790,0
20250213,154700,66176980,6790,6790,6790,6790,0
20250213,154600,66176980,6790,6790,6790,6790,0
20250213,154500,66176980,6790,6790,6790,6790,0
20250213,154400,66176980,6790,6790,6790,6790,0
20250213,154300,66176980,6790,6790,6790,6790,0
20250213,154200,66176980,6790,6790,6790,6790,0
20250213,154100,66176980,6790,6790,6790,6790,0
20250213,154000,66176980,6790,6790,6790,6790,0
20250213,153900,66176980,6790,6790,6790,6790,0
20250213,153800,66176980,6790,6790,6790,6790,0
20250213,153700,66176980,6790,6790,6790,6790,0
20250213,153600,66176980,6790,6790,6790,6790,0
20250213,153500,66176980,6790,6790,6790,6790,0
20250213,153400,66176980,6790,6790,6790,6790,0
20250213,153300,66176980,6790,6790,6790,6790,0
20250213,153200,66176980,6790,6790,6790,6790,0
20250213,153100,66176980,6790,6790,6790,6790,4
20250213,153000,66176980,6790,6790,6790,6790,4
20250213,152900,66149820,6770,6770,6770,6770,0
20250213,152800,66149820,6770,6770,6770,6770,0
20250213,152700,66149820,6770,6770,6770,6770,0
20250213,152600,66149820,6770,6770,6770,6770,0
20250213,152500,66149820,6770,6770,6770,6770,0
20250213,152400,66149820,6770,6770,6770,6770,0
20250213,152300,66149820,6770,6770,6770,6770,0
20250213,152200,66149820,6770,6770,6770,6770,0
20250213,152100,66149820,6770,6770,6770,6770,0
20250213,152000,66149820,6770,6770,6770,6770,0
20250213,151900,66149820,6770,6770,6790,6770,105
20250213,151800,65438930,6760,6740,6760,6740,250
20250213,151700,63752610,6740,6740,6740,6740,0
20250213,151600,63752610,6740,6740,6740,6740,0
20250213,151500,63752610,6740,6740,6740,6740,1
20250213,151400,63745870,6740,6760,6760,6740,55
20250213,151300,63375000,6750,6750,6750,6750,0
20250213,151200,63375000,6750,6750,6750,6750,0
20250213,151100,63375000,6750,6750,6750,6750,30
20250213,151000,63172500,6760,6760,6760,6760,0
20250213,150900,63172500,6760,6760,6760,6760,0
20250213,150800,63172500,6760,6760,6760,6760,1
20250213,150700,63165740,6750,6740,6750,6740,12
20250213,150600,63084760,6750,6750,6750,6750,0
20250213,150500,63084760,6750,6750,6750,6750,0
20250213,150400,63084760,6750,6750,6750,6750,0
20250213,150300,63084760,6750,6750,6750,6750,0
20250213,150200,63084760,6750,6750,6750,6750,0
20250213,150100,63084760,6750,6750,6750,6750,0
20250213,150000,63084760,6750,6750,6750,6750,10
20250213,145900,63017260,6750,6750,6750,6750,0
20250213,145800,63017260,6750,6750,6750,6750,0
20250213,145700,63017260,6750,6750,6750,6750,0
20250213,145600,63017260,6750,6750,6750,6750,0
20250213,145500,63017260,6750,6750,6750,6750,0
20250213,145400,63017260,6750,6750,6750,6750,0
20250213,145300,63017260,6750,6750,6750,6750,0
20250213,145200,63017260,6750,6750,6750,6750,0
20250213,145100,63017260,6750,6750,6750,6750,0
20250213,145000,63017260,6750,6750,6750,6750,0
20250213,144900,63017260,6750,6750,6750,6750,0
20250213,144800,63017260,6750,6750,6750,6750,0
20250213,144700,63017260,6750,6760,6760,6750,159
20250213,144600,61942440,6770,6770,6770,6770,44
20250213,144500,61644560,6770,6770,6770,6770,0
20250213,144400,61644560,6770,6770,6770,6770,0
20250213,144300,61644560,6770,6770,6770,6770,0
20250213,144200,61644560,6770,6770,6770,6770,0
20250213,144100,61644560,6770,6770,6770,6770,0
20250213,144000,61644560,6770,6770,6770,6770,0
20250213,143900,61644560,6770,6770,6770,6770,1
20250213,143800,61637790,6770,6770,6770,6770,0
20250213,143700,61637790,6770,6770,6770,6770,15
20250213,143600,61536240,6770,6770,6770,6770,0
20250213,143500,61536240,6770,6770,6770,6770,0
20250213,143400,61536240,6770,6770,6770,6770,0
20250213,143300,61536240,6770,6770,6770,6770,6
20250213,143200,61495620,6770,6770,6770,6770,0
20250213,143100,61495620,6770,6770,6770,6770,0
20250213,143000,61495620,6770,6770,6770,6770,0
20250213,142900,61495620,6770,6770,6770,6770,0
20250213,142800,61495620,6770,6770,6770,6770,0
20250213,142700,61495620,6770,6770,6770,6770,5
20250213,142600,61461770,6780,6780,6780,6780,44
20250213,142500,61163450,6780,6780,6780,6780,0
20250213,142400,61163450,6780,6780,6780,6780,0
20250213,142300,61163450,6780,6780,6780,6780,0
20250213,142200,61163450,6780,6780,6780,6780,2
20250213,142100,61149890,6780,6780,6780,6780,0
20250213,142000,61149890,6780,6780,6780,6780,0
20250213,141900,61149890,6780,6780,6780,6780,20
20250213,141800,61014290,6780,6780,6780,6780,0
20250213,141700,61014290,6780,6780,6780,6780,0
20250213,141600,61014290,6780,6780,6780,6780,0
20250213,141500,61014290,6780,6780,6780,6780,0
20250213,141400,61014290,6780,6780,6780,6780,0
20250213,141300,61014290,6780,6780,6780,6780,0
20250213,141200,61014290,6780,6780,6780,6780,0
20250213,141100,61014290,6780,6780,6780,6780,0
20250213,141000,61014290,6780,6780,6780,6780,0
20250213,140900,61014290,6780,6780,6780,6780,0
20250213,140800,61014290,6780,6780,6780,6780,0
20250213,140700,61014290,6780,6780,6780,6780,0
20250213,140600,61014290,6780,6780,6780,6780,0
20250213,140500,61014290,6780,6780,6780,6780,0
20250213,140400,61014290,6780,6780,6780,6780,0
20250213,140300,61014290,6780,6780,6780,6780,0
20250213,140200,61014290,6780,6780,6780,6780,0
20250213,140100,61014290,6780,6780,6780,6780,0
20250213,140000,61014290,6780,6780,6780,6780,0
20250213,135900,61014290,6780,6780,6780,6780,0
20250213,135800,61014290,6780,6780,6780,6780,0
20250213,135700,61014290,6780,6780,6780,6780,0
20250213,135600,61014290,6780,6780,6780,6780,0
20250213,135500,61014290,6780,6780,6780,6780,0
20250213,135400,61014290,6780,6780,6780,6780,0
20250213,135300,61014290,6780,6780,6780,6780,0
20250213,135200,61014290,6780,6780,6780,6780,93
20250213,135100,60383750,6800,6800,6800,6800,0
20250213,135000,60383750,6800,6800,6800,6800,0
20250213,134900,60383750,6800,6800,6800,6800,0
20250213,134800,60383750,6800,6800,6800,6800,0
20250213,134700,60383750,6800,6800,6800,6800,0
20250213,134600,60383750,6800,6800,6800,6800,0
20250213,134500,60383750,6800,6800,6800,6800,0
20250213,134400,60383750,6800,6800,6800,6800,0
20250213,134300,60383750,6800,6800,6800,6800,0
20250213,134200,60383750,6800,6800,6800,6800,0
20250213,134100,60383750,6800,6800,6800,6800,0
20250213,134000,60383750,6800,6800,6800,6800,0
20250213,133900,60383750,6800,6800,6800,6800,0
20250213,133800,60383750,6800,6800,6800,6800,0
20250213,133700,60383750,6800,6800,6800,6800,0
20250213,133600,60383750,6800,6800,6800,6800,0
20250213,133500,60383750,6800,6790,6800,6780,21
20250213,133400,60241240,6820,6820,6820,6820,0
20250213,133300,60241240,6820,6820,6820,6820,0
20250213,133200,60241240,6820,6790,6820,6790,95
20250213,133100,59596120,6800,6800,6800,6800,0
20250213,133000,59596120,6800,6800,6800,6800,0
20250213,132900,59596120,6800,6800,6800,6800,0
20250213,132800,59596120,6800,6800,6800,6800,0
20250213,132700,59596120,6800,6800,6800,6800,0
20250213,132600,59596120,6800,6800,6800,6800,0
20250213,132500,59596120,6800,6800,6800,6800,0
20250213,132400,59596120,6800,6800,6800,6800,0
20250213,132300,59596120,6800,6800,6800,6800,0
20250213,132200,59596120,6800,6800,6800,6800,0
20250213,132100,59596120,6800,6800,6800,6800,0
20250213,132000,59596120,6800,6800,6800,6800,0
20250213,131900,59596120,6800,6800,6800,6800,0
20250213,131800,59596120,6800,6800,6800,6800,0
20250213,131700,59596120,6800,6800,6800,6800,0
20250213,131600,59596120,6800,6800,6800,6800,0
20250213,131500,59596120,6800,6800,6800,6800,1
20250213,131400,59589320,6790,6790,6790,6790,1
20250213,131300,59582530,6800,6800,6800,6800,0
20250213,131200,59582530,6800,6800,6800,6800,0
20250213,131100,59582530,6800,6800,6800,6800,0
20250213,131000,59582530,6800,6800,6800,6800,20
20250213,130900,59446530,6800,6800,6800,6800,0
20250213,130800,59446530,6800,6800,6800,6800,0
20250213,130700,59446530,6800,6810,6810,6800,40
20250213,130600,59174230,6800,6800,6800,6800,0
20250213,130500,59174230,6800,6800,6800,6800,20
20250213,130400,59038230,6800,6800,6800,6800,0
20250213,130300,59038230,6800,6800,6800,6800,0
20250213,130200,59038230,6800,6800,6800,6800,1
20250213,130100,59031430,6800,6800,6800,6800,0
20250213,130000,59031430,6800,6800,6800,6800,0
20250213,125900,59031430,6800,6800,6800,6800,0
20250213,125800,59031430,6800,6800,6800,6800,0
20250213,125700,59031430,6800,6800,6800,6800,0
20250213,125600,59031430,6800,6800,6800,6800,14
20250213,125500,58936230,6800,6800,6800,6800,0
20250213,125400,58936230,6800,6800,6800,6800,133
20250213,125300,58031830,6800,6800,6800,6800,0
20250213,125200,58031830,6800,6800,6800,6800,0
20250213,125100,58031830,6800,6800,6800,6800,0
20250213,125000,58031830,6800,6800,6800,6800,0
20250213,124900,58031830,6800,6800,6800,6800,1
20250213,124800,58025030,6790,6790,6790,6790,144
20250213,124700,57047270,6770,6770,6770,6770,1
20250213,124600,57040500,6760,6760,6760,6760,0
20250213,124500,57040500,6760,6760,6760,6760,0
20250213,124400,57040500,6760,6760,6760,6760,0
20250213,124300,57040500,6760,6760,6760,6760,1
20250213,124200,57033740,6750,6750,6750,6750,0
20250213,124100,57033740,6750,6750,6750,6750,0
20250213,124000,57033740,6750,6750,6750,6750,11
20250213,123900,56959490,6740,6740,6740,6740,0
20250213,123800,56959490,6740,6740,6740,6740,0
20250213,123700,56959490,6740,6740,6740,6740,0
20250213,123600,56959490,6740,6730,6740,6730,3
20250213,123500,56939290,6730,6730,6730,6730,2
20250213,123400,56925830,6710,6710,6710,6710,0
20250213,123300,56925830,6710,6710,6710,6710,0
20250213,123200,56925830,6710,6710,6710,6710,0
20250213,123100,56925830,6710,6730,6730,6710,231
20250213,123000,55372740,6730,6730,6730,6730,77
20250213,122900,54854530,6700,6700,6700,6700,0
20250213,122800,54854530,6700,6700,6700,6700,0
20250213,122700,54854530,6700,6700,6700,6700,0
20250213,122600,54854530,6700,6700,6700,6700,0
20250213,122500,54854530,6700,6700,6700,6700,0
20250213,122400,54854530,6700,6700,6700,6700,0
20250213,122300,54854530,6700,6700,6700,6700,0
20250213,122200,54854530,6700,6700,6700,6700,0
20250213,122100,54854530,6700,6700,6700,6700,0
20250213,122000,54854530,6700,6700,6700,6700,0
20250213,121900,54854530,6700,6700,6700,6700,461
20250213,121800,51765830,6690,6690,6690,6690,0
20250213,121700,51765830,6690,6690,6690,6690,0
20250213,121600,51765830,6690,6690,6690,6690,270
20250213,121500,49959530,6690,6690,6690,6690,0
20250213,121400,49959530,6690,6690,6690,6690,0
20250213,121300,49959530,6690,6690,6690,6690,0
20250213,121200,49959530,6690,6710,6740,6690,541
20250213,121100,46334620,6710,6710,6710,6710,0
20250213,121000,46334620,6710,6710,6710,6710,0
20250213,120900,46334620,6710,6710,6710,6710,0
20250213,120800,46334620,6710,6710,6710,6710,17
20250213,120700,46220550,6750,6750,6750,6750,0
20250213,120600,46220550,6750,6750,6750,6750,0
20250213,120500,46220550,6750,6750,6750,6750,0
20250213,120400,46220550,6750,6750,6750,6750,0
20250213,120300,46220550,6750,6750,6750,6750,0
20250213,120200,46220550,6750,6750,6750,6750,0
20250213,120100,46220550,6750,6750,6750,6750,0
20250213,120000,46220550,6750,6750,6750,6750,0
20250213,115900,46220550,6750,6750,6750,6750,0
20250213,115800,46220550,6750,6750,6750,6750,0
20250213,115700,46220550,6750,6750,6750,6750,0
20250213,115600,46220550,6750,6750,6750,6750,0
20250213,115500,46220550,6750,6750,6750,6750,0
20250213,115400,46220550,6750,6750,6750,6750,0
20250213,115300,46220550,6750,6750,6750,6750,0
20250213,115200,46220550,6750,6750,6750,6750,0
20250213,115100,46220550,6750,6750,6750,6750,0
20250213,115000,46220550,6750,6750,6750,6750,200
20250213,114900,44870550,6740,6740,6740,6740,0
20250213,114800,44870550,6740,6740,6740,6740,0
20250213,114700,44870550,6740,6740,6740,6740,0
20250213,114600,44870550,6740,6740,6740,6740,0
20250213,114500,44870550,6740,6740,6740,6740,0
20250213,114400,44870550,6740,6740,6740,6740,50
20250213,114300,44533550,6740,6740,6740,6740,0
20250213,114200,44533550,6740,6740,6740,6740,0
20250213,114100,44533550,6740,6740,6740,6740,0
20250213,114000,44533550,6740,6740,6740,6740,0
20250213,113900,44533550,6740,6740,6740,6740,0
20250213,113800,44533550,6740,6740,6740,6740,0
20250213,113700,44533550,6740,6740,6740,6740,15
20250213,113600,44432450,6740,6740,6740,6740,0
20250213,113500,44432450,6740,6740,6740,6740,147
20250213,113400,43441670,6740,6740,6740,6740,0
20250213,113300,43441670,6740,6740,6740,6740,0
20250213,113200,43441670,6740,6740,6740,6740,0
20250213,113100,43441670,6740,6740,6740,6740,0
20250213,113000,43441670,6740,6740,6740,6740,0
20250213,112900,43441670,6740,6700,6740,6700,2
20250213,112800,43428230,6740,6730,6740,6730,2
20250213,112700,43414760,6710,6710,6710,6710,0
20250213,112600,43414760,6710,6710,6710,6710,0
20250213,112500,43414760,6710,6710,6710,6710,0
20250213,112400,43414760,6710,6710,6710,6710,106
20250213,112300,42703500,6710,6710,6710,6710,0
20250213,112200,42703500,6710,6710,6710,6710,0
20250213,112100,42703500,6710,6710,6710,6710,324
20250213,112000,40529460,6700,6700,6700,6700,0
20250213,111900,40529460,6700,6700,6700,6700,559
20250213,111800,36784160,6710,6710,6710,6710,51
20250213,111700,36441950,6710,6710,6710,6710,25
20250213,111600,36274200,6710,6730,6730,6710,500
20250213,111500,32916180,6740,6740,6740,6740,0
20250213,111400,32916180,6740,6740,6740,6740,0
20250213,111300,32916180,6740,6740,6740,6740,0
20250213,111200,32916180,6740,6740,6740,6740,147
20250213,111100,31925400,6740,6740,6740,6740,0
20250213,111000,31925400,6740,6740,6740,6740,0
20250213,110900,31925400,6740,6740,6740,6740,0
20250213,110800,31925400,6740,6740,6740,6740,2
20250213,110700,31911920,6740,6740,6740,6740,0
20250213,110600,31911920,6740,6740,6740,6740,18
20250213,110500,31790600,6770,6770,6770,6770,0
20250213,110400,31790600,6770,6770,6770,6770,0
20250213,110300,31790600,6770,6770,6770,6770,0
20250213,110200,31790600,6770,6770,6770,6770,0
20250213,110100,31790600,6770,6770,6770,6770,0
20250213,110000,31790600,6770,6770,6770,6770,2
20250213,105900,31777060,6770,6770,6770,6770,0
20250213,105800,31777060,6770,6770,6770,6770,0
20250213,105700,31777060,6770,6770,6770,6770,0
20250213,105600,31777060,6770,6770,6770,6770,1
20250213,105500,31770290,6740,6750,6750,6740,3
20250213,105400,31750060,6770,6770,6770,6770,0
20250213,105300,31750060,6770,6770,6770,6770,1
20250213,105200,31743290,6730,6730,6730,6730,0
20250213,105100,31743290,6730,6740,6740,6730,500
20250213,105000,28376870,6770,6770,6770,6770,0
20250213,104900,28376870,6770,6770,6770,6770,0
20250213,104800,28376870,6770,6770,6770,6770,0
20250213,104700,28376870,6770,6770,6770,6770,0
20250213,104600,28376870,6770,6770,6770,6770,0
20250213,104500,28376870,6770,6770,6770,6770,1
20250213,104400,28370100,6740,6740,6740,6740,0
20250213,104300,28370100,6740,6740,6740,6740,0
20250213,104200,28370100,6740,6740,6740,6740,0
20250213,104100,28370100,6740,6740,6740,6740,0
20250213,104000,28370100,6740,6740,6740,6740,0
20250213,103900,28370100,6740,6740,6740,6740,0
20250213,103800,28370100,6740,6740,6740,6740,0
20250213,103700,28370100,6740,6740,6740,6740,0
20250213,103600,28370100,6740,6740,6740,6740,0
20250213,103500,28370100,6740,6740,6740,6740,0
20250213,103400,28370100,6740,6740,6740,6740,0
20250213,103300,28370100,6740,6740,6740,6740,15
20250213,103200,28269000,6750,6750,6750,6750,0
20250213,103100,28269000,6750,6750,6750,6750,0
20250213,103000,28269000,6750,6750,6750,6750,0
20250213,102900,28269000,6750,6740,6750,6740,106
20250213,102800,27553580,6790,6790,6790,6790,0
20250213,102700,27553580,6790,6790,6790,6790,100
20250213,102600,26874580,6790,6790,6790,6790,0
20250213,102500,26874580,6790,6790,6790,6790,0
20250213,102400,26874580,6790,6790,6790,6790,0
20250213,102300,26874580,6790,6790,6790,6790,0
20250213,102200,26874580,6790,6790,6790,6790,0
20250213,102100,26874580,6790,6790,6790,6790,0
20250213,102000,26874580,6790,6790,6790,6790,0
20250213,101900,26874580,6790,6790,6790,6790,0
20250213,101800,26874580,6790,6790,6790,6790,2
20250213,101700,26861000,6810,6810,6810,6810,0
20250213,101600,26861000,6810,6810,6810,6810,0
20250213,101500,26861000,6810,6810,6810,6810,0
20250213,101400,26861000,6810,6810,6810,6810,0
20250213,101300,26861000,6810,6810,6810,6810,0
20250213,101200,26861000,6810,6810,6810,6810,0
20250213,101100,26861000,6810,6810,6810,6810,0
20250213,101000,26861000,6810,6810,6810,6810,0
20250213,100900,26861000,6810,6810,6810,6810,0
20250213,100800,26861000,6810,6810,6810,6810,0
20250213,100700,26861000,6810,6810,6810,6810,0
20250213,100600,26861000,6810,6810,6810,6810,0
20250213,100500,26861000,6810,6810,6810,6810,0
20250213,100400,26861000,6810,6810,6810,6810,0
20250213,100300,26861000,6810,6810,6810,6810,0
20250213,100200,26861000,6810,6810,6810,6810,0
20250213,100100,26861000,6810,6810,6810,6810,0
20250213,100000,26861000,6810,6810,6810,6810,0
20250213,095900,26861000,6810,6810,6810,6810,0
20250213,095800,26861000,6810,6810,6810,6810,0
20250213,095700,26861000,6810,6810,6810,6810,1
20250213,095600,26854190,6780,6780,6780,6780,0
20250213,095500,26854190,6780,6780,6780,6780,0
20250213,095400,26854190,6780,6780,6780,6780,0
20250213,095300,26854190,6780,6780,6780,6780,15
20250213,095200,26752490,6810,6740,6810,6730,140
20250213,095100,25806270,6750,6780,6780,6750,11
20250213,095000,25731750,6780,6780,6780,6780,0
20250213,094900,25731750,6780,6780,6780,6780,0
20250213,094800,25731750,6780,6780,6780,6780,0
20250213,094700,25731750,6780,6780,6780,6780,0
20250213,094600,25731750,6780,6750,6780,6740,551
20250213,094500,22015930,6760,6760,6760,6760,161
20250213,094400,20927570,6780,6810,6810,6770,704
20250213,094300,16161290,6810,6810,6810,6810,1
20250213,094200,16154480,6770,6770,6770,6770,30
20250213,094100,15951380,6780,6780,6780,6780,0
20250213,094000,15951380,6780,6780,6780,6780,50
20250213,093900,15612380,6770,6770,6770,6770,10
20250213,093800,15544680,6770,6790,6790,6770,468
20250213,093700,12370400,6800,6810,6810,6800,257
20250213,093600,10622760,6800,6800,6800,6800,0
20250213,093500,10622760,6800,6810,6810,6800,87
20250213,093400,10031120,6800,6800,6800,6800,0
20250213,093300,10031120,6800,6820,6820,6800,142
20250213,093200,9065010,6820,6820,6820,6820,0
20250213,093100,9065010,6820,6820,6820,6820,2
20250213,093000,9051370,6840,6840,6840,6840,0
20250213,092900,9051370,6840,6840,6840,6840,100
20250213,092800,8367370,6850,6850,6850,6850,0
20250213,092700,8367370,6850,6850,6850,6850,0
20250213,092600,8367370,6850,6820,6860,6810,74
20250213,092500,7861730,6830,6830,6830,6830,1
20250213,092400,7854900,6860,6860,6860,6860,1
20250213,092300,7848040,6870,6860,6870,6860,15
20250213,092200,7745080,6860,6860,6860,6860,10
20250213,092100,7676480,6860,6860,6860,6860,8
20250213,092000,7621600,6850,6850,6850,6850,37
20250213,091900,7368150,6850,6850,6850,6850,0
20250213,091800,7368150,6850,6840,6850,6840,6
20250213,091700,7327060,6840,6850,6850,6840,3
20250213,091600,7306520,6850,6850,6850,6850,3
20250213,091500,7285970,6810,6810,6810,6810,170
20250213,091400,6128270,6810,6820,6820,6810,61
20250213,091300,5712550,6840,6840,6840,6840,0
20250213,091200,5712550,6840,6850,6850,6840,10
20250213,091100,5644070,6810,6810,6810,6810,0
20250213,091000,5644070,6810,6810,6810,6810,0
20250213,090900,5644070,6810,6810,6810,6810,130
20250213,090800,4758770,6820,6830,6830,6820,173
20250213,090700,3578750,6830,6840,6840,6830,20
20250213,090600,3442140,6820,6820,6820,6820,0
20250213,090500,3442140,6820,6820,6820,6820,170
20250213,090400,2282740,6870,6870,6870,6870,0
20250213,090300,2282740,6870,6870,6880,6870,153
20250213,090200,1231620,6880,6880,6880,6880,11
20250213,090100,1155940,6950,6950,6950,6950,100
20250213,090000,460940,6950,6990,6990,6950,66
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 200100 66176980 6790 6790 6790 6790 4
3 20250213 200000 66176980 6790 6790 6790 6790 0
4 20250213 195900 66176980 6790 6790 6790 6790 0
5 20250213 195800 66176980 6790 6790 6790 6790 0
6 20250213 195700 66176980 6790 6790 6790 6790 0
7 20250213 195600 66176980 6790 6790 6790 6790 0
8 20250213 195500 66176980 6790 6790 6790 6790 0
9 20250213 195400 66176980 6790 6790 6790 6790 0
10 20250213 195300 66176980 6790 6790 6790 6790 0
11 20250213 195200 66176980 6790 6790 6790 6790 0
12 20250213 195100 66176980 6790 6790 6790 6790 0
13 20250213 195000 66176980 6790 6790 6790 6790 0
14 20250213 194900 66176980 6790 6790 6790 6790 0
15 20250213 194800 66176980 6790 6790 6790 6790 0
16 20250213 194700 66176980 6790 6790 6790 6790 0
17 20250213 194600 66176980 6790 6790 6790 6790 0
18 20250213 194500 66176980 6790 6790 6790 6790 0
19 20250213 194400 66176980 6790 6790 6790 6790 0
20 20250213 194300 66176980 6790 6790 6790 6790 0
21 20250213 194200 66176980 6790 6790 6790 6790 0
22 20250213 194100 66176980 6790 6790 6790 6790 0
23 20250213 194000 66176980 6790 6790 6790 6790 0
24 20250213 193900 66176980 6790 6790 6790 6790 0
25 20250213 193800 66176980 6790 6790 6790 6790 0
26 20250213 193700 66176980 6790 6790 6790 6790 0
27 20250213 193600 66176980 6790 6790 6790 6790 0
28 20250213 193500 66176980 6790 6790 6790 6790 0
29 20250213 193400 66176980 6790 6790 6790 6790 0
30 20250213 193300 66176980 6790 6790 6790 6790 0
31 20250213 193200 66176980 6790 6790 6790 6790 0
32 20250213 193100 66176980 6790 6790 6790 6790 4
33 20250213 193000 66176980 6790 6790 6790 6790 0
34 20250213 192900 66176980 6790 6790 6790 6790 0
35 20250213 192800 66176980 6790 6790 6790 6790 0
36 20250213 192700 66176980 6790 6790 6790 6790 0
37 20250213 192600 66176980 6790 6790 6790 6790 0
38 20250213 192500 66176980 6790 6790 6790 6790 0
39 20250213 192400 66176980 6790 6790 6790 6790 0
40 20250213 192300 66176980 6790 6790 6790 6790 0
41 20250213 192200 66176980 6790 6790 6790 6790 0
42 20250213 192100 66176980 6790 6790 6790 6790 0
43 20250213 192000 66176980 6790 6790 6790 6790 0
44 20250213 191900 66176980 6790 6790 6790 6790 0
45 20250213 191800 66176980 6790 6790 6790 6790 0
46 20250213 191700 66176980 6790 6790 6790 6790 0
47 20250213 191600 66176980 6790 6790 6790 6790 0
48 20250213 191500 66176980 6790 6790 6790 6790 0
49 20250213 191400 66176980 6790 6790 6790 6790 0
50 20250213 191300 66176980 6790 6790 6790 6790 0
51 20250213 191200 66176980 6790 6790 6790 6790 0
52 20250213 191100 66176980 6790 6790 6790 6790 0
53 20250213 191000 66176980 6790 6790 6790 6790 0
54 20250213 190900 66176980 6790 6790 6790 6790 0
55 20250213 190800 66176980 6790 6790 6790 6790 0
56 20250213 190700 66176980 6790 6790 6790 6790 0
57 20250213 190600 66176980 6790 6790 6790 6790 0
58 20250213 190500 66176980 6790 6790 6790 6790 0
59 20250213 190400 66176980 6790 6790 6790 6790 0
60 20250213 190300 66176980 6790 6790 6790 6790 0
61 20250213 190200 66176980 6790 6790 6790 6790 0
62 20250213 190100 66176980 6790 6790 6790 6790 4
63 20250213 190000 66176980 6790 6790 6790 6790 0
64 20250213 185900 66176980 6790 6790 6790 6790 0
65 20250213 185800 66176980 6790 6790 6790 6790 0
66 20250213 185700 66176980 6790 6790 6790 6790 0
67 20250213 185600 66176980 6790 6790 6790 6790 0
68 20250213 185500 66176980 6790 6790 6790 6790 0
69 20250213 185400 66176980 6790 6790 6790 6790 0
70 20250213 185300 66176980 6790 6790 6790 6790 0
71 20250213 185200 66176980 6790 6790 6790 6790 0
72 20250213 185100 66176980 6790 6790 6790 6790 0
73 20250213 185000 66176980 6790 6790 6790 6790 0
74 20250213 184900 66176980 6790 6790 6790 6790 0
75 20250213 184800 66176980 6790 6790 6790 6790 0
76 20250213 184700 66176980 6790 6790 6790 6790 0
77 20250213 184600 66176980 6790 6790 6790 6790 0
78 20250213 184500 66176980 6790 6790 6790 6790 0
79 20250213 184400 66176980 6790 6790 6790 6790 0
80 20250213 184300 66176980 6790 6790 6790 6790 0
81 20250213 184200 66176980 6790 6790 6790 6790 0
82 20250213 184100 66176980 6790 6790 6790 6790 0
83 20250213 184000 66176980 6790 6790 6790 6790 0
84 20250213 183900 66176980 6790 6790 6790 6790 0
85 20250213 183800 66176980 6790 6790 6790 6790 0
86 20250213 183700 66176980 6790 6790 6790 6790 0
87 20250213 183600 66176980 6790 6790 6790 6790 0
88 20250213 183500 66176980 6790 6790 6790 6790 0
89 20250213 183400 66176980 6790 6790 6790 6790 0
90 20250213 183300 66176980 6790 6790 6790 6790 0
91 20250213 183200 66176980 6790 6790 6790 6790 0
92 20250213 183100 66176980 6790 6790 6790 6790 4
93 20250213 183000 66176980 6790 6790 6790 6790 0
94 20250213 182900 66176980 6790 6790 6790 6790 0
95 20250213 182800 66176980 6790 6790 6790 6790 0
96 20250213 182700 66176980 6790 6790 6790 6790 0
97 20250213 182600 66176980 6790 6790 6790 6790 0
98 20250213 182500 66176980 6790 6790 6790 6790 0
99 20250213 182400 66176980 6790 6790 6790 6790 0
100 20250213 182300 66176980 6790 6790 6790 6790 0
101 20250213 182200 66176980 6790 6790 6790 6790 0
102 20250213 182100 66176980 6790 6790 6790 6790 0
103 20250213 182000 66176980 6790 6790 6790 6790 0
104 20250213 181900 66176980 6790 6790 6790 6790 0
105 20250213 181800 66176980 6790 6790 6790 6790 0
106 20250213 181700 66176980 6790 6790 6790 6790 0
107 20250213 181600 66176980 6790 6790 6790 6790 0
108 20250213 181500 66176980 6790 6790 6790 6790 0
109 20250213 181400 66176980 6790 6790 6790 6790 0
110 20250213 181300 66176980 6790 6790 6790 6790 0
111 20250213 181200 66176980 6790 6790 6790 6790 0
112 20250213 181100 66176980 6790 6790 6790 6790 0
113 20250213 181000 66176980 6790 6790 6790 6790 0
114 20250213 180900 66176980 6790 6790 6790 6790 0
115 20250213 180800 66176980 6790 6790 6790 6790 0
116 20250213 180700 66176980 6790 6790 6790 6790 0
117 20250213 180600 66176980 6790 6790 6790 6790 0
118 20250213 180500 66176980 6790 6790 6790 6790 0
119 20250213 180400 66176980 6790 6790 6790 6790 0
120 20250213 180300 66176980 6790 6790 6790 6790 0
121 20250213 180200 66176980 6790 6790 6790 6790 0
122 20250213 180100 66176980 6790 6790 6790 6790 4
123 20250213 180000 66176980 6790 6790 6790 6790 0
124 20250213 175900 66176980 6790 6790 6790 6790 0
125 20250213 175800 66176980 6790 6790 6790 6790 0
126 20250213 175700 66176980 6790 6790 6790 6790 0
127 20250213 175600 66176980 6790 6790 6790 6790 0
128 20250213 175500 66176980 6790 6790 6790 6790 0
129 20250213 175400 66176980 6790 6790 6790 6790 0
130 20250213 175300 66176980 6790 6790 6790 6790 0
131 20250213 175200 66176980 6790 6790 6790 6790 0
132 20250213 175100 66176980 6790 6790 6790 6790 0
133 20250213 175000 66176980 6790 6790 6790 6790 0
134 20250213 174900 66176980 6790 6790 6790 6790 0
135 20250213 174800 66176980 6790 6790 6790 6790 0
136 20250213 174700 66176980 6790 6790 6790 6790 0
137 20250213 174600 66176980 6790 6790 6790 6790 0
138 20250213 174500 66176980 6790 6790 6790 6790 0
139 20250213 174400 66176980 6790 6790 6790 6790 0
140 20250213 174300 66176980 6790 6790 6790 6790 0
141 20250213 174200 66176980 6790 6790 6790 6790 0
142 20250213 174100 66176980 6790 6790 6790 6790 0
143 20250213 174000 66176980 6790 6790 6790 6790 0
144 20250213 173900 66176980 6790 6790 6790 6790 0
145 20250213 173800 66176980 6790 6790 6790 6790 0
146 20250213 173700 66176980 6790 6790 6790 6790 0
147 20250213 173600 66176980 6790 6790 6790 6790 0
148 20250213 173500 66176980 6790 6790 6790 6790 0
149 20250213 173400 66176980 6790 6790 6790 6790 0
150 20250213 173300 66176980 6790 6790 6790 6790 0
151 20250213 173200 66176980 6790 6790 6790 6790 0
152 20250213 173100 66176980 6790 6790 6790 6790 4
153 20250213 173000 66176980 6790 6790 6790 6790 0
154 20250213 172900 66176980 6790 6790 6790 6790 0
155 20250213 172800 66176980 6790 6790 6790 6790 0
156 20250213 172700 66176980 6790 6790 6790 6790 0
157 20250213 172600 66176980 6790 6790 6790 6790 0
158 20250213 172500 66176980 6790 6790 6790 6790 0
159 20250213 172400 66176980 6790 6790 6790 6790 0
160 20250213 172300 66176980 6790 6790 6790 6790 0
161 20250213 172200 66176980 6790 6790 6790 6790 0
162 20250213 172100 66176980 6790 6790 6790 6790 0
163 20250213 172000 66176980 6790 6790 6790 6790 0
164 20250213 171900 66176980 6790 6790 6790 6790 0
165 20250213 171800 66176980 6790 6790 6790 6790 0
166 20250213 171700 66176980 6790 6790 6790 6790 0
167 20250213 171600 66176980 6790 6790 6790 6790 0
168 20250213 171500 66176980 6790 6790 6790 6790 0
169 20250213 171400 66176980 6790 6790 6790 6790 0
170 20250213 171300 66176980 6790 6790 6790 6790 0
171 20250213 171200 66176980 6790 6790 6790 6790 0
172 20250213 171100 66176980 6790 6790 6790 6790 0
173 20250213 171000 66176980 6790 6790 6790 6790 0
174 20250213 170900 66176980 6790 6790 6790 6790 0
175 20250213 170800 66176980 6790 6790 6790 6790 0
176 20250213 170700 66176980 6790 6790 6790 6790 0
177 20250213 170600 66176980 6790 6790 6790 6790 0
178 20250213 170500 66176980 6790 6790 6790 6790 0
179 20250213 170400 66176980 6790 6790 6790 6790 0
180 20250213 170300 66176980 6790 6790 6790 6790 0
181 20250213 170200 66176980 6790 6790 6790 6790 0
182 20250213 170100 66176980 6790 6790 6790 6790 4
183 20250213 170000 66176980 6790 6790 6790 6790 0
184 20250213 165900 66176980 6790 6790 6790 6790 0
185 20250213 165800 66176980 6790 6790 6790 6790 0
186 20250213 165700 66176980 6790 6790 6790 6790 0
187 20250213 165600 66176980 6790 6790 6790 6790 0
188 20250213 165500 66176980 6790 6790 6790 6790 0
189 20250213 165400 66176980 6790 6790 6790 6790 0
190 20250213 165300 66176980 6790 6790 6790 6790 0
191 20250213 165200 66176980 6790 6790 6790 6790 0
192 20250213 165100 66176980 6790 6790 6790 6790 0
193 20250213 165000 66176980 6790 6790 6790 6790 0
194 20250213 164900 66176980 6790 6790 6790 6790 0
195 20250213 164800 66176980 6790 6790 6790 6790 0
196 20250213 164700 66176980 6790 6790 6790 6790 0
197 20250213 164600 66176980 6790 6790 6790 6790 0
198 20250213 164500 66176980 6790 6790 6790 6790 0
199 20250213 164400 66176980 6790 6790 6790 6790 0
200 20250213 164300 66176980 6790 6790 6790 6790 0
201 20250213 164200 66176980 6790 6790 6790 6790 0
202 20250213 164100 66176980 6790 6790 6790 6790 0
203 20250213 164000 66176980 6790 6790 6790 6790 0
204 20250213 163900 66176980 6790 6790 6790 6790 0
205 20250213 163800 66176980 6790 6790 6790 6790 0
206 20250213 163700 66176980 6790 6790 6790 6790 0
207 20250213 163600 66176980 6790 6790 6790 6790 0
208 20250213 163500 66176980 6790 6790 6790 6790 0
209 20250213 163400 66176980 6790 6790 6790 6790 0
210 20250213 163300 66176980 6790 6790 6790 6790 0
211 20250213 163200 66176980 6790 6790 6790 6790 0
212 20250213 163100 66176980 6790 6790 6790 6790 4
213 20250213 163000 66176980 6790 6790 6790 6790 0
214 20250213 162900 66176980 6790 6790 6790 6790 0
215 20250213 162800 66176980 6790 6790 6790 6790 0
216 20250213 162700 66176980 6790 6790 6790 6790 0
217 20250213 162600 66176980 6790 6790 6790 6790 0
218 20250213 162500 66176980 6790 6790 6790 6790 0
219 20250213 162400 66176980 6790 6790 6790 6790 0
220 20250213 162300 66176980 6790 6790 6790 6790 0
221 20250213 162200 66176980 6790 6790 6790 6790 0
222 20250213 162100 66176980 6790 6790 6790 6790 0
223 20250213 162000 66176980 6790 6790 6790 6790 0
224 20250213 161900 66176980 6790 6790 6790 6790 0
225 20250213 161800 66176980 6790 6790 6790 6790 0
226 20250213 161700 66176980 6790 6790 6790 6790 0
227 20250213 161600 66176980 6790 6790 6790 6790 0
228 20250213 161500 66176980 6790 6790 6790 6790 0
229 20250213 161400 66176980 6790 6790 6790 6790 0
230 20250213 161300 66176980 6790 6790 6790 6790 0
231 20250213 161200 66176980 6790 6790 6790 6790 0
232 20250213 161100 66176980 6790 6790 6790 6790 0
233 20250213 161000 66176980 6790 6790 6790 6790 0
234 20250213 160900 66176980 6790 6790 6790 6790 0
235 20250213 160800 66176980 6790 6790 6790 6790 0
236 20250213 160700 66176980 6790 6790 6790 6790 0
237 20250213 160600 66176980 6790 6790 6790 6790 0
238 20250213 160500 66176980 6790 6790 6790 6790 0
239 20250213 160400 66176980 6790 6790 6790 6790 0
240 20250213 160300 66176980 6790 6790 6790 6790 0
241 20250213 160200 66176980 6790 6790 6790 6790 0
242 20250213 160100 66176980 6790 6790 6790 6790 4
243 20250213 160000 66176980 6790 6790 6790 6790 0
244 20250213 155900 66176980 6790 6790 6790 6790 0
245 20250213 155800 66176980 6790 6790 6790 6790 0
246 20250213 155700 66176980 6790 6790 6790 6790 0
247 20250213 155600 66176980 6790 6790 6790 6790 0
248 20250213 155500 66176980 6790 6790 6790 6790 0
249 20250213 155400 66176980 6790 6790 6790 6790 0
250 20250213 155300 66176980 6790 6790 6790 6790 0
251 20250213 155200 66176980 6790 6790 6790 6790 0
252 20250213 155100 66176980 6790 6790 6790 6790 0
253 20250213 155000 66176980 6790 6790 6790 6790 0
254 20250213 154900 66176980 6790 6790 6790 6790 0
255 20250213 154800 66176980 6790 6790 6790 6790 0
256 20250213 154700 66176980 6790 6790 6790 6790 0
257 20250213 154600 66176980 6790 6790 6790 6790 0
258 20250213 154500 66176980 6790 6790 6790 6790 0
259 20250213 154400 66176980 6790 6790 6790 6790 0
260 20250213 154300 66176980 6790 6790 6790 6790 0
261 20250213 154200 66176980 6790 6790 6790 6790 0
262 20250213 154100 66176980 6790 6790 6790 6790 0
263 20250213 154000 66176980 6790 6790 6790 6790 0
264 20250213 153900 66176980 6790 6790 6790 6790 0
265 20250213 153800 66176980 6790 6790 6790 6790 0
266 20250213 153700 66176980 6790 6790 6790 6790 0
267 20250213 153600 66176980 6790 6790 6790 6790 0
268 20250213 153500 66176980 6790 6790 6790 6790 0
269 20250213 153400 66176980 6790 6790 6790 6790 0
270 20250213 153300 66176980 6790 6790 6790 6790 0
271 20250213 153200 66176980 6790 6790 6790 6790 0
272 20250213 153100 66176980 6790 6790 6790 6790 4
273 20250213 153000 66176980 6790 6790 6790 6790 4
274 20250213 152900 66149820 6770 6770 6770 6770 0
275 20250213 152800 66149820 6770 6770 6770 6770 0
276 20250213 152700 66149820 6770 6770 6770 6770 0
277 20250213 152600 66149820 6770 6770 6770 6770 0
278 20250213 152500 66149820 6770 6770 6770 6770 0
279 20250213 152400 66149820 6770 6770 6770 6770 0
280 20250213 152300 66149820 6770 6770 6770 6770 0
281 20250213 152200 66149820 6770 6770 6770 6770 0
282 20250213 152100 66149820 6770 6770 6770 6770 0
283 20250213 152000 66149820 6770 6770 6770 6770 0
284 20250213 151900 66149820 6770 6770 6790 6770 105
285 20250213 151800 65438930 6760 6740 6760 6740 250
286 20250213 151700 63752610 6740 6740 6740 6740 0
287 20250213 151600 63752610 6740 6740 6740 6740 0
288 20250213 151500 63752610 6740 6740 6740 6740 1
289 20250213 151400 63745870 6740 6760 6760 6740 55
290 20250213 151300 63375000 6750 6750 6750 6750 0
291 20250213 151200 63375000 6750 6750 6750 6750 0
292 20250213 151100 63375000 6750 6750 6750 6750 30
293 20250213 151000 63172500 6760 6760 6760 6760 0
294 20250213 150900 63172500 6760 6760 6760 6760 0
295 20250213 150800 63172500 6760 6760 6760 6760 1
296 20250213 150700 63165740 6750 6740 6750 6740 12
297 20250213 150600 63084760 6750 6750 6750 6750 0
298 20250213 150500 63084760 6750 6750 6750 6750 0
299 20250213 150400 63084760 6750 6750 6750 6750 0
300 20250213 150300 63084760 6750 6750 6750 6750 0
301 20250213 150200 63084760 6750 6750 6750 6750 0
302 20250213 150100 63084760 6750 6750 6750 6750 0
303 20250213 150000 63084760 6750 6750 6750 6750 10
304 20250213 145900 63017260 6750 6750 6750 6750 0
305 20250213 145800 63017260 6750 6750 6750 6750 0
306 20250213 145700 63017260 6750 6750 6750 6750 0
307 20250213 145600 63017260 6750 6750 6750 6750 0
308 20250213 145500 63017260 6750 6750 6750 6750 0
309 20250213 145400 63017260 6750 6750 6750 6750 0
310 20250213 145300 63017260 6750 6750 6750 6750 0
311 20250213 145200 63017260 6750 6750 6750 6750 0
312 20250213 145100 63017260 6750 6750 6750 6750 0
313 20250213 145000 63017260 6750 6750 6750 6750 0
314 20250213 144900 63017260 6750 6750 6750 6750 0
315 20250213 144800 63017260 6750 6750 6750 6750 0
316 20250213 144700 63017260 6750 6760 6760 6750 159
317 20250213 144600 61942440 6770 6770 6770 6770 44
318 20250213 144500 61644560 6770 6770 6770 6770 0
319 20250213 144400 61644560 6770 6770 6770 6770 0
320 20250213 144300 61644560 6770 6770 6770 6770 0
321 20250213 144200 61644560 6770 6770 6770 6770 0
322 20250213 144100 61644560 6770 6770 6770 6770 0
323 20250213 144000 61644560 6770 6770 6770 6770 0
324 20250213 143900 61644560 6770 6770 6770 6770 1
325 20250213 143800 61637790 6770 6770 6770 6770 0
326 20250213 143700 61637790 6770 6770 6770 6770 15
327 20250213 143600 61536240 6770 6770 6770 6770 0
328 20250213 143500 61536240 6770 6770 6770 6770 0
329 20250213 143400 61536240 6770 6770 6770 6770 0
330 20250213 143300 61536240 6770 6770 6770 6770 6
331 20250213 143200 61495620 6770 6770 6770 6770 0
332 20250213 143100 61495620 6770 6770 6770 6770 0
333 20250213 143000 61495620 6770 6770 6770 6770 0
334 20250213 142900 61495620 6770 6770 6770 6770 0
335 20250213 142800 61495620 6770 6770 6770 6770 0
336 20250213 142700 61495620 6770 6770 6770 6770 5
337 20250213 142600 61461770 6780 6780 6780 6780 44
338 20250213 142500 61163450 6780 6780 6780 6780 0
339 20250213 142400 61163450 6780 6780 6780 6780 0
340 20250213 142300 61163450 6780 6780 6780 6780 0
341 20250213 142200 61163450 6780 6780 6780 6780 2
342 20250213 142100 61149890 6780 6780 6780 6780 0
343 20250213 142000 61149890 6780 6780 6780 6780 0
344 20250213 141900 61149890 6780 6780 6780 6780 20
345 20250213 141800 61014290 6780 6780 6780 6780 0
346 20250213 141700 61014290 6780 6780 6780 6780 0
347 20250213 141600 61014290 6780 6780 6780 6780 0
348 20250213 141500 61014290 6780 6780 6780 6780 0
349 20250213 141400 61014290 6780 6780 6780 6780 0
350 20250213 141300 61014290 6780 6780 6780 6780 0
351 20250213 141200 61014290 6780 6780 6780 6780 0
352 20250213 141100 61014290 6780 6780 6780 6780 0
353 20250213 141000 61014290 6780 6780 6780 6780 0
354 20250213 140900 61014290 6780 6780 6780 6780 0
355 20250213 140800 61014290 6780 6780 6780 6780 0
356 20250213 140700 61014290 6780 6780 6780 6780 0
357 20250213 140600 61014290 6780 6780 6780 6780 0
358 20250213 140500 61014290 6780 6780 6780 6780 0
359 20250213 140400 61014290 6780 6780 6780 6780 0
360 20250213 140300 61014290 6780 6780 6780 6780 0
361 20250213 140200 61014290 6780 6780 6780 6780 0
362 20250213 140100 61014290 6780 6780 6780 6780 0
363 20250213 140000 61014290 6780 6780 6780 6780 0
364 20250213 135900 61014290 6780 6780 6780 6780 0
365 20250213 135800 61014290 6780 6780 6780 6780 0
366 20250213 135700 61014290 6780 6780 6780 6780 0
367 20250213 135600 61014290 6780 6780 6780 6780 0
368 20250213 135500 61014290 6780 6780 6780 6780 0
369 20250213 135400 61014290 6780 6780 6780 6780 0
370 20250213 135300 61014290 6780 6780 6780 6780 0
371 20250213 135200 61014290 6780 6780 6780 6780 93
372 20250213 135100 60383750 6800 6800 6800 6800 0
373 20250213 135000 60383750 6800 6800 6800 6800 0
374 20250213 134900 60383750 6800 6800 6800 6800 0
375 20250213 134800 60383750 6800 6800 6800 6800 0
376 20250213 134700 60383750 6800 6800 6800 6800 0
377 20250213 134600 60383750 6800 6800 6800 6800 0
378 20250213 134500 60383750 6800 6800 6800 6800 0
379 20250213 134400 60383750 6800 6800 6800 6800 0
380 20250213 134300 60383750 6800 6800 6800 6800 0
381 20250213 134200 60383750 6800 6800 6800 6800 0
382 20250213 134100 60383750 6800 6800 6800 6800 0
383 20250213 134000 60383750 6800 6800 6800 6800 0
384 20250213 133900 60383750 6800 6800 6800 6800 0
385 20250213 133800 60383750 6800 6800 6800 6800 0
386 20250213 133700 60383750 6800 6800 6800 6800 0
387 20250213 133600 60383750 6800 6800 6800 6800 0
388 20250213 133500 60383750 6800 6790 6800 6780 21
389 20250213 133400 60241240 6820 6820 6820 6820 0
390 20250213 133300 60241240 6820 6820 6820 6820 0
391 20250213 133200 60241240 6820 6790 6820 6790 95
392 20250213 133100 59596120 6800 6800 6800 6800 0
393 20250213 133000 59596120 6800 6800 6800 6800 0
394 20250213 132900 59596120 6800 6800 6800 6800 0
395 20250213 132800 59596120 6800 6800 6800 6800 0
396 20250213 132700 59596120 6800 6800 6800 6800 0
397 20250213 132600 59596120 6800 6800 6800 6800 0
398 20250213 132500 59596120 6800 6800 6800 6800 0
399 20250213 132400 59596120 6800 6800 6800 6800 0
400 20250213 132300 59596120 6800 6800 6800 6800 0
401 20250213 132200 59596120 6800 6800 6800 6800 0
402 20250213 132100 59596120 6800 6800 6800 6800 0
403 20250213 132000 59596120 6800 6800 6800 6800 0
404 20250213 131900 59596120 6800 6800 6800 6800 0
405 20250213 131800 59596120 6800 6800 6800 6800 0
406 20250213 131700 59596120 6800 6800 6800 6800 0
407 20250213 131600 59596120 6800 6800 6800 6800 0
408 20250213 131500 59596120 6800 6800 6800 6800 1
409 20250213 131400 59589320 6790 6790 6790 6790 1
410 20250213 131300 59582530 6800 6800 6800 6800 0
411 20250213 131200 59582530 6800 6800 6800 6800 0
412 20250213 131100 59582530 6800 6800 6800 6800 0
413 20250213 131000 59582530 6800 6800 6800 6800 20
414 20250213 130900 59446530 6800 6800 6800 6800 0
415 20250213 130800 59446530 6800 6800 6800 6800 0
416 20250213 130700 59446530 6800 6810 6810 6800 40
417 20250213 130600 59174230 6800 6800 6800 6800 0
418 20250213 130500 59174230 6800 6800 6800 6800 20
419 20250213 130400 59038230 6800 6800 6800 6800 0
420 20250213 130300 59038230 6800 6800 6800 6800 0
421 20250213 130200 59038230 6800 6800 6800 6800 1
422 20250213 130100 59031430 6800 6800 6800 6800 0
423 20250213 130000 59031430 6800 6800 6800 6800 0
424 20250213 125900 59031430 6800 6800 6800 6800 0
425 20250213 125800 59031430 6800 6800 6800 6800 0
426 20250213 125700 59031430 6800 6800 6800 6800 0
427 20250213 125600 59031430 6800 6800 6800 6800 14
428 20250213 125500 58936230 6800 6800 6800 6800 0
429 20250213 125400 58936230 6800 6800 6800 6800 133
430 20250213 125300 58031830 6800 6800 6800 6800 0
431 20250213 125200 58031830 6800 6800 6800 6800 0
432 20250213 125100 58031830 6800 6800 6800 6800 0
433 20250213 125000 58031830 6800 6800 6800 6800 0
434 20250213 124900 58031830 6800 6800 6800 6800 1
435 20250213 124800 58025030 6790 6790 6790 6790 144
436 20250213 124700 57047270 6770 6770 6770 6770 1
437 20250213 124600 57040500 6760 6760 6760 6760 0
438 20250213 124500 57040500 6760 6760 6760 6760 0
439 20250213 124400 57040500 6760 6760 6760 6760 0
440 20250213 124300 57040500 6760 6760 6760 6760 1
441 20250213 124200 57033740 6750 6750 6750 6750 0
442 20250213 124100 57033740 6750 6750 6750 6750 0
443 20250213 124000 57033740 6750 6750 6750 6750 11
444 20250213 123900 56959490 6740 6740 6740 6740 0
445 20250213 123800 56959490 6740 6740 6740 6740 0
446 20250213 123700 56959490 6740 6740 6740 6740 0
447 20250213 123600 56959490 6740 6730 6740 6730 3
448 20250213 123500 56939290 6730 6730 6730 6730 2
449 20250213 123400 56925830 6710 6710 6710 6710 0
450 20250213 123300 56925830 6710 6710 6710 6710 0
451 20250213 123200 56925830 6710 6710 6710 6710 0
452 20250213 123100 56925830 6710 6730 6730 6710 231
453 20250213 123000 55372740 6730 6730 6730 6730 77
454 20250213 122900 54854530 6700 6700 6700 6700 0
455 20250213 122800 54854530 6700 6700 6700 6700 0
456 20250213 122700 54854530 6700 6700 6700 6700 0
457 20250213 122600 54854530 6700 6700 6700 6700 0
458 20250213 122500 54854530 6700 6700 6700 6700 0
459 20250213 122400 54854530 6700 6700 6700 6700 0
460 20250213 122300 54854530 6700 6700 6700 6700 0
461 20250213 122200 54854530 6700 6700 6700 6700 0
462 20250213 122100 54854530 6700 6700 6700 6700 0
463 20250213 122000 54854530 6700 6700 6700 6700 0
464 20250213 121900 54854530 6700 6700 6700 6700 461
465 20250213 121800 51765830 6690 6690 6690 6690 0
466 20250213 121700 51765830 6690 6690 6690 6690 0
467 20250213 121600 51765830 6690 6690 6690 6690 270
468 20250213 121500 49959530 6690 6690 6690 6690 0
469 20250213 121400 49959530 6690 6690 6690 6690 0
470 20250213 121300 49959530 6690 6690 6690 6690 0
471 20250213 121200 49959530 6690 6710 6740 6690 541
472 20250213 121100 46334620 6710 6710 6710 6710 0
473 20250213 121000 46334620 6710 6710 6710 6710 0
474 20250213 120900 46334620 6710 6710 6710 6710 0
475 20250213 120800 46334620 6710 6710 6710 6710 17
476 20250213 120700 46220550 6750 6750 6750 6750 0
477 20250213 120600 46220550 6750 6750 6750 6750 0
478 20250213 120500 46220550 6750 6750 6750 6750 0
479 20250213 120400 46220550 6750 6750 6750 6750 0
480 20250213 120300 46220550 6750 6750 6750 6750 0
481 20250213 120200 46220550 6750 6750 6750 6750 0
482 20250213 120100 46220550 6750 6750 6750 6750 0
483 20250213 120000 46220550 6750 6750 6750 6750 0
484 20250213 115900 46220550 6750 6750 6750 6750 0
485 20250213 115800 46220550 6750 6750 6750 6750 0
486 20250213 115700 46220550 6750 6750 6750 6750 0
487 20250213 115600 46220550 6750 6750 6750 6750 0
488 20250213 115500 46220550 6750 6750 6750 6750 0
489 20250213 115400 46220550 6750 6750 6750 6750 0
490 20250213 115300 46220550 6750 6750 6750 6750 0
491 20250213 115200 46220550 6750 6750 6750 6750 0
492 20250213 115100 46220550 6750 6750 6750 6750 0
493 20250213 115000 46220550 6750 6750 6750 6750 200
494 20250213 114900 44870550 6740 6740 6740 6740 0
495 20250213 114800 44870550 6740 6740 6740 6740 0
496 20250213 114700 44870550 6740 6740 6740 6740 0
497 20250213 114600 44870550 6740 6740 6740 6740 0
498 20250213 114500 44870550 6740 6740 6740 6740 0
499 20250213 114400 44870550 6740 6740 6740 6740 50
500 20250213 114300 44533550 6740 6740 6740 6740 0
501 20250213 114200 44533550 6740 6740 6740 6740 0
502 20250213 114100 44533550 6740 6740 6740 6740 0
503 20250213 114000 44533550 6740 6740 6740 6740 0
504 20250213 113900 44533550 6740 6740 6740 6740 0
505 20250213 113800 44533550 6740 6740 6740 6740 0
506 20250213 113700 44533550 6740 6740 6740 6740 15
507 20250213 113600 44432450 6740 6740 6740 6740 0
508 20250213 113500 44432450 6740 6740 6740 6740 147
509 20250213 113400 43441670 6740 6740 6740 6740 0
510 20250213 113300 43441670 6740 6740 6740 6740 0
511 20250213 113200 43441670 6740 6740 6740 6740 0
512 20250213 113100 43441670 6740 6740 6740 6740 0
513 20250213 113000 43441670 6740 6740 6740 6740 0
514 20250213 112900 43441670 6740 6700 6740 6700 2
515 20250213 112800 43428230 6740 6730 6740 6730 2
516 20250213 112700 43414760 6710 6710 6710 6710 0
517 20250213 112600 43414760 6710 6710 6710 6710 0
518 20250213 112500 43414760 6710 6710 6710 6710 0
519 20250213 112400 43414760 6710 6710 6710 6710 106
520 20250213 112300 42703500 6710 6710 6710 6710 0
521 20250213 112200 42703500 6710 6710 6710 6710 0
522 20250213 112100 42703500 6710 6710 6710 6710 324
523 20250213 112000 40529460 6700 6700 6700 6700 0
524 20250213 111900 40529460 6700 6700 6700 6700 559
525 20250213 111800 36784160 6710 6710 6710 6710 51
526 20250213 111700 36441950 6710 6710 6710 6710 25
527 20250213 111600 36274200 6710 6730 6730 6710 500
528 20250213 111500 32916180 6740 6740 6740 6740 0
529 20250213 111400 32916180 6740 6740 6740 6740 0
530 20250213 111300 32916180 6740 6740 6740 6740 0
531 20250213 111200 32916180 6740 6740 6740 6740 147
532 20250213 111100 31925400 6740 6740 6740 6740 0
533 20250213 111000 31925400 6740 6740 6740 6740 0
534 20250213 110900 31925400 6740 6740 6740 6740 0
535 20250213 110800 31925400 6740 6740 6740 6740 2
536 20250213 110700 31911920 6740 6740 6740 6740 0
537 20250213 110600 31911920 6740 6740 6740 6740 18
538 20250213 110500 31790600 6770 6770 6770 6770 0
539 20250213 110400 31790600 6770 6770 6770 6770 0
540 20250213 110300 31790600 6770 6770 6770 6770 0
541 20250213 110200 31790600 6770 6770 6770 6770 0
542 20250213 110100 31790600 6770 6770 6770 6770 0
543 20250213 110000 31790600 6770 6770 6770 6770 2
544 20250213 105900 31777060 6770 6770 6770 6770 0
545 20250213 105800 31777060 6770 6770 6770 6770 0
546 20250213 105700 31777060 6770 6770 6770 6770 0
547 20250213 105600 31777060 6770 6770 6770 6770 1
548 20250213 105500 31770290 6740 6750 6750 6740 3
549 20250213 105400 31750060 6770 6770 6770 6770 0
550 20250213 105300 31750060 6770 6770 6770 6770 1
551 20250213 105200 31743290 6730 6730 6730 6730 0
552 20250213 105100 31743290 6730 6740 6740 6730 500
553 20250213 105000 28376870 6770 6770 6770 6770 0
554 20250213 104900 28376870 6770 6770 6770 6770 0
555 20250213 104800 28376870 6770 6770 6770 6770 0
556 20250213 104700 28376870 6770 6770 6770 6770 0
557 20250213 104600 28376870 6770 6770 6770 6770 0
558 20250213 104500 28376870 6770 6770 6770 6770 1
559 20250213 104400 28370100 6740 6740 6740 6740 0
560 20250213 104300 28370100 6740 6740 6740 6740 0
561 20250213 104200 28370100 6740 6740 6740 6740 0
562 20250213 104100 28370100 6740 6740 6740 6740 0
563 20250213 104000 28370100 6740 6740 6740 6740 0
564 20250213 103900 28370100 6740 6740 6740 6740 0
565 20250213 103800 28370100 6740 6740 6740 6740 0
566 20250213 103700 28370100 6740 6740 6740 6740 0
567 20250213 103600 28370100 6740 6740 6740 6740 0
568 20250213 103500 28370100 6740 6740 6740 6740 0
569 20250213 103400 28370100 6740 6740 6740 6740 0
570 20250213 103300 28370100 6740 6740 6740 6740 15
571 20250213 103200 28269000 6750 6750 6750 6750 0
572 20250213 103100 28269000 6750 6750 6750 6750 0
573 20250213 103000 28269000 6750 6750 6750 6750 0
574 20250213 102900 28269000 6750 6740 6750 6740 106
575 20250213 102800 27553580 6790 6790 6790 6790 0
576 20250213 102700 27553580 6790 6790 6790 6790 100
577 20250213 102600 26874580 6790 6790 6790 6790 0
578 20250213 102500 26874580 6790 6790 6790 6790 0
579 20250213 102400 26874580 6790 6790 6790 6790 0
580 20250213 102300 26874580 6790 6790 6790 6790 0
581 20250213 102200 26874580 6790 6790 6790 6790 0
582 20250213 102100 26874580 6790 6790 6790 6790 0
583 20250213 102000 26874580 6790 6790 6790 6790 0
584 20250213 101900 26874580 6790 6790 6790 6790 0
585 20250213 101800 26874580 6790 6790 6790 6790 2
586 20250213 101700 26861000 6810 6810 6810 6810 0
587 20250213 101600 26861000 6810 6810 6810 6810 0
588 20250213 101500 26861000 6810 6810 6810 6810 0
589 20250213 101400 26861000 6810 6810 6810 6810 0
590 20250213 101300 26861000 6810 6810 6810 6810 0
591 20250213 101200 26861000 6810 6810 6810 6810 0
592 20250213 101100 26861000 6810 6810 6810 6810 0
593 20250213 101000 26861000 6810 6810 6810 6810 0
594 20250213 100900 26861000 6810 6810 6810 6810 0
595 20250213 100800 26861000 6810 6810 6810 6810 0
596 20250213 100700 26861000 6810 6810 6810 6810 0
597 20250213 100600 26861000 6810 6810 6810 6810 0
598 20250213 100500 26861000 6810 6810 6810 6810 0
599 20250213 100400 26861000 6810 6810 6810 6810 0
600 20250213 100300 26861000 6810 6810 6810 6810 0
601 20250213 100200 26861000 6810 6810 6810 6810 0
602 20250213 100100 26861000 6810 6810 6810 6810 0
603 20250213 100000 26861000 6810 6810 6810 6810 0
604 20250213 095900 26861000 6810 6810 6810 6810 0
605 20250213 095800 26861000 6810 6810 6810 6810 0
606 20250213 095700 26861000 6810 6810 6810 6810 1
607 20250213 095600 26854190 6780 6780 6780 6780 0
608 20250213 095500 26854190 6780 6780 6780 6780 0
609 20250213 095400 26854190 6780 6780 6780 6780 0
610 20250213 095300 26854190 6780 6780 6780 6780 15
611 20250213 095200 26752490 6810 6740 6810 6730 140
612 20250213 095100 25806270 6750 6780 6780 6750 11
613 20250213 095000 25731750 6780 6780 6780 6780 0
614 20250213 094900 25731750 6780 6780 6780 6780 0
615 20250213 094800 25731750 6780 6780 6780 6780 0
616 20250213 094700 25731750 6780 6780 6780 6780 0
617 20250213 094600 25731750 6780 6750 6780 6740 551
618 20250213 094500 22015930 6760 6760 6760 6760 161
619 20250213 094400 20927570 6780 6810 6810 6770 704
620 20250213 094300 16161290 6810 6810 6810 6810 1
621 20250213 094200 16154480 6770 6770 6770 6770 30
622 20250213 094100 15951380 6780 6780 6780 6780 0
623 20250213 094000 15951380 6780 6780 6780 6780 50
624 20250213 093900 15612380 6770 6770 6770 6770 10
625 20250213 093800 15544680 6770 6790 6790 6770 468
626 20250213 093700 12370400 6800 6810 6810 6800 257
627 20250213 093600 10622760 6800 6800 6800 6800 0
628 20250213 093500 10622760 6800 6810 6810 6800 87
629 20250213 093400 10031120 6800 6800 6800 6800 0
630 20250213 093300 10031120 6800 6820 6820 6800 142
631 20250213 093200 9065010 6820 6820 6820 6820 0
632 20250213 093100 9065010 6820 6820 6820 6820 2
633 20250213 093000 9051370 6840 6840 6840 6840 0
634 20250213 092900 9051370 6840 6840 6840 6840 100
635 20250213 092800 8367370 6850 6850 6850 6850 0
636 20250213 092700 8367370 6850 6850 6850 6850 0
637 20250213 092600 8367370 6850 6820 6860 6810 74
638 20250213 092500 7861730 6830 6830 6830 6830 1
639 20250213 092400 7854900 6860 6860 6860 6860 1
640 20250213 092300 7848040 6870 6860 6870 6860 15
641 20250213 092200 7745080 6860 6860 6860 6860 10
642 20250213 092100 7676480 6860 6860 6860 6860 8
643 20250213 092000 7621600 6850 6850 6850 6850 37
644 20250213 091900 7368150 6850 6850 6850 6850 0
645 20250213 091800 7368150 6850 6840 6850 6840 6
646 20250213 091700 7327060 6840 6850 6850 6840 3
647 20250213 091600 7306520 6850 6850 6850 6850 3
648 20250213 091500 7285970 6810 6810 6810 6810 170
649 20250213 091400 6128270 6810 6820 6820 6810 61
650 20250213 091300 5712550 6840 6840 6840 6840 0
651 20250213 091200 5712550 6840 6850 6850 6840 10
652 20250213 091100 5644070 6810 6810 6810 6810 0
653 20250213 091000 5644070 6810 6810 6810 6810 0
654 20250213 090900 5644070 6810 6810 6810 6810 130
655 20250213 090800 4758770 6820 6830 6830 6820 173
656 20250213 090700 3578750 6830 6840 6840 6830 20
657 20250213 090600 3442140 6820 6820 6820 6820 0
658 20250213 090500 3442140 6820 6820 6820 6820 170
659 20250213 090400 2282740 6870 6870 6870 6870 0
660 20250213 090300 2282740 6870 6870 6880 6870 153
661 20250213 090200 1231620 6880 6880 6880 6880 11
662 20250213 090100 1155940 6950 6950 6950 6950 100
663 20250213 090000 460940 6950 6990 6990 6950 66