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

664
089150/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,200200,86939000,2370,2370,2370,2370,1101
20250213,200100,86939000,2370,2370,2370,2370,0
20250213,200000,86939000,2370,2370,2370,2370,0
20250213,195900,86939000,2370,2370,2370,2370,0
20250213,195800,86939000,2370,2370,2370,2370,0
20250213,195700,86939000,2370,2370,2370,2370,0
20250213,195600,86939000,2370,2370,2370,2370,0
20250213,195500,86939000,2370,2370,2370,2370,0
20250213,195400,86939000,2370,2370,2370,2370,0
20250213,195300,86939000,2370,2370,2370,2370,0
20250213,195200,86939000,2370,2370,2370,2370,0
20250213,195100,86939000,2370,2370,2370,2370,0
20250213,195000,86939000,2370,2370,2370,2370,0
20250213,194900,86939000,2370,2370,2370,2370,0
20250213,194800,86939000,2370,2370,2370,2370,0
20250213,194700,86939000,2370,2370,2370,2370,0
20250213,194600,86939000,2370,2370,2370,2370,0
20250213,194500,86939000,2370,2370,2370,2370,0
20250213,194400,86939000,2370,2370,2370,2370,0
20250213,194300,86939000,2370,2370,2370,2370,0
20250213,194200,86939000,2370,2370,2370,2370,0
20250213,194100,86939000,2370,2370,2370,2370,0
20250213,194000,86939000,2370,2370,2370,2370,0
20250213,193900,86939000,2370,2370,2370,2370,0
20250213,193800,86939000,2370,2370,2370,2370,0
20250213,193700,86939000,2370,2370,2370,2370,0
20250213,193600,86939000,2370,2370,2370,2370,0
20250213,193500,86939000,2370,2370,2370,2370,0
20250213,193400,86939000,2370,2370,2370,2370,0
20250213,193300,86939000,2370,2370,2370,2370,0
20250213,193200,86939000,2370,2370,2370,2370,1101
20250213,193100,86939000,2370,2370,2370,2370,0
20250213,193000,86939000,2370,2370,2370,2370,0
20250213,192900,86939000,2370,2370,2370,2370,0
20250213,192800,86939000,2370,2370,2370,2370,0
20250213,192700,86939000,2370,2370,2370,2370,0
20250213,192600,86939000,2370,2370,2370,2370,0
20250213,192500,86939000,2370,2370,2370,2370,0
20250213,192400,86939000,2370,2370,2370,2370,0
20250213,192300,86939000,2370,2370,2370,2370,0
20250213,192200,86939000,2370,2370,2370,2370,0
20250213,192100,86939000,2370,2370,2370,2370,0
20250213,192000,86939000,2370,2370,2370,2370,0
20250213,191900,86939000,2370,2370,2370,2370,0
20250213,191800,86939000,2370,2370,2370,2370,0
20250213,191700,86939000,2370,2370,2370,2370,0
20250213,191600,86939000,2370,2370,2370,2370,0
20250213,191500,86939000,2370,2370,2370,2370,0
20250213,191400,86939000,2370,2370,2370,2370,0
20250213,191300,86939000,2370,2370,2370,2370,0
20250213,191200,86939000,2370,2370,2370,2370,0
20250213,191100,86939000,2370,2370,2370,2370,0
20250213,191000,86939000,2370,2370,2370,2370,0
20250213,190900,86939000,2370,2370,2370,2370,0
20250213,190800,86939000,2370,2370,2370,2370,0
20250213,190700,86939000,2370,2370,2370,2370,0
20250213,190600,86939000,2370,2370,2370,2370,0
20250213,190500,86939000,2370,2370,2370,2370,0
20250213,190400,86939000,2370,2370,2370,2370,0
20250213,190300,86939000,2370,2370,2370,2370,0
20250213,190200,86939000,2370,2370,2370,2370,1101
20250213,190100,86939000,2370,2370,2370,2370,0
20250213,190000,86939000,2370,2370,2370,2370,0
20250213,185900,86939000,2370,2370,2370,2370,0
20250213,185800,86939000,2370,2370,2370,2370,0
20250213,185700,86939000,2370,2370,2370,2370,0
20250213,185600,86939000,2370,2370,2370,2370,0
20250213,185500,86939000,2370,2370,2370,2370,0
20250213,185400,86939000,2370,2370,2370,2370,0
20250213,185300,86939000,2370,2370,2370,2370,0
20250213,185200,86939000,2370,2370,2370,2370,0
20250213,185100,86939000,2370,2370,2370,2370,0
20250213,185000,86939000,2370,2370,2370,2370,0
20250213,184900,86939000,2370,2370,2370,2370,0
20250213,184800,86939000,2370,2370,2370,2370,0
20250213,184700,86939000,2370,2370,2370,2370,0
20250213,184600,86939000,2370,2370,2370,2370,0
20250213,184500,86939000,2370,2370,2370,2370,0
20250213,184400,86939000,2370,2370,2370,2370,0
20250213,184300,86939000,2370,2370,2370,2370,0
20250213,184200,86939000,2370,2370,2370,2370,0
20250213,184100,86939000,2370,2370,2370,2370,0
20250213,184000,86939000,2370,2370,2370,2370,0
20250213,183900,86939000,2370,2370,2370,2370,0
20250213,183800,86939000,2370,2370,2370,2370,0
20250213,183700,86939000,2370,2370,2370,2370,0
20250213,183600,86939000,2370,2370,2370,2370,0
20250213,183500,86939000,2370,2370,2370,2370,0
20250213,183400,86939000,2370,2370,2370,2370,0
20250213,183300,86939000,2370,2370,2370,2370,0
20250213,183200,86939000,2370,2370,2370,2370,1101
20250213,183100,86939000,2370,2370,2370,2370,0
20250213,183000,86939000,2370,2370,2370,2370,0
20250213,182900,86939000,2370,2370,2370,2370,0
20250213,182800,86939000,2370,2370,2370,2370,0
20250213,182700,86939000,2370,2370,2370,2370,0
20250213,182600,86939000,2370,2370,2370,2370,0
20250213,182500,86939000,2370,2370,2370,2370,0
20250213,182400,86939000,2370,2370,2370,2370,0
20250213,182300,86939000,2370,2370,2370,2370,0
20250213,182200,86939000,2370,2370,2370,2370,0
20250213,182100,86939000,2370,2370,2370,2370,0
20250213,182000,86939000,2370,2370,2370,2370,0
20250213,181900,86939000,2370,2370,2370,2370,0
20250213,181800,86939000,2370,2370,2370,2370,0
20250213,181700,86939000,2370,2370,2370,2370,0
20250213,181600,86939000,2370,2370,2370,2370,0
20250213,181500,86939000,2370,2370,2370,2370,0
20250213,181400,86939000,2370,2370,2370,2370,0
20250213,181300,86939000,2370,2370,2370,2370,0
20250213,181200,86939000,2370,2370,2370,2370,0
20250213,181100,86939000,2370,2370,2370,2370,0
20250213,181000,86939000,2370,2370,2370,2370,0
20250213,180900,86939000,2370,2370,2370,2370,0
20250213,180800,86939000,2370,2370,2370,2370,0
20250213,180700,86939000,2370,2370,2370,2370,0
20250213,180600,86939000,2370,2370,2370,2370,0
20250213,180500,86939000,2370,2370,2370,2370,0
20250213,180400,86939000,2370,2370,2370,2370,0
20250213,180300,86939000,2370,2370,2370,2370,0
20250213,180200,86939000,2370,2370,2370,2370,1101
20250213,180100,86939000,2370,2370,2370,2370,0
20250213,180000,86939000,2370,2370,2370,2370,0
20250213,175900,86939000,2370,2370,2370,2370,0
20250213,175800,86939000,2370,2370,2370,2370,0
20250213,175700,86939000,2370,2370,2370,2370,0
20250213,175600,86939000,2370,2370,2370,2370,0
20250213,175500,86939000,2370,2370,2370,2370,0
20250213,175400,86939000,2370,2370,2370,2370,0
20250213,175300,86939000,2370,2370,2370,2370,0
20250213,175200,86939000,2370,2370,2370,2370,0
20250213,175100,86939000,2370,2370,2370,2370,0
20250213,175000,86939000,2370,2370,2370,2370,0
20250213,174900,86939000,2370,2370,2370,2370,0
20250213,174800,86939000,2370,2370,2370,2370,0
20250213,174700,86939000,2370,2370,2370,2370,0
20250213,174600,86939000,2370,2370,2370,2370,0
20250213,174500,86939000,2370,2370,2370,2370,0
20250213,174400,86939000,2370,2370,2370,2370,0
20250213,174300,86939000,2370,2370,2370,2370,0
20250213,174200,86939000,2370,2370,2370,2370,0
20250213,174100,86939000,2370,2370,2370,2370,0
20250213,174000,86939000,2370,2370,2370,2370,0
20250213,173900,86939000,2370,2370,2370,2370,0
20250213,173800,86939000,2370,2370,2370,2370,0
20250213,173700,86939000,2370,2370,2370,2370,0
20250213,173600,86939000,2370,2370,2370,2370,0
20250213,173500,86939000,2370,2370,2370,2370,0
20250213,173400,86939000,2370,2370,2370,2370,0
20250213,173300,86939000,2370,2370,2370,2370,0
20250213,173200,86939000,2370,2370,2370,2370,1101
20250213,173100,86939000,2370,2370,2370,2370,0
20250213,173000,86939000,2370,2370,2370,2370,0
20250213,172900,86939000,2370,2370,2370,2370,0
20250213,172800,86939000,2370,2370,2370,2370,0
20250213,172700,86939000,2370,2370,2370,2370,0
20250213,172600,86939000,2370,2370,2370,2370,0
20250213,172500,86939000,2370,2370,2370,2370,0
20250213,172400,86939000,2370,2370,2370,2370,0
20250213,172300,86939000,2370,2370,2370,2370,0
20250213,172200,86939000,2370,2370,2370,2370,0
20250213,172100,86939000,2370,2370,2370,2370,0
20250213,172000,86939000,2370,2370,2370,2370,0
20250213,171900,86939000,2370,2370,2370,2370,0
20250213,171800,86939000,2370,2370,2370,2370,0
20250213,171700,86939000,2370,2370,2370,2370,0
20250213,171600,86939000,2370,2370,2370,2370,0
20250213,171500,86939000,2370,2370,2370,2370,0
20250213,171400,86939000,2370,2370,2370,2370,0
20250213,171300,86939000,2370,2370,2370,2370,0
20250213,171200,86939000,2370,2370,2370,2370,0
20250213,171100,86939000,2370,2370,2370,2370,0
20250213,171000,86939000,2370,2370,2370,2370,0
20250213,170900,86939000,2370,2370,2370,2370,0
20250213,170800,86939000,2370,2370,2370,2370,0
20250213,170700,86939000,2370,2370,2370,2370,0
20250213,170600,86939000,2370,2370,2370,2370,0
20250213,170500,86939000,2370,2370,2370,2370,0
20250213,170400,86939000,2370,2370,2370,2370,0
20250213,170300,86939000,2370,2370,2370,2370,0
20250213,170200,86939000,2370,2370,2370,2370,1101
20250213,170100,86939000,2370,2370,2370,2370,0
20250213,170000,86939000,2370,2370,2370,2370,0
20250213,165900,86939000,2370,2370,2370,2370,0
20250213,165800,86939000,2370,2370,2370,2370,0
20250213,165700,86939000,2370,2370,2370,2370,0
20250213,165600,86939000,2370,2370,2370,2370,0
20250213,165500,86939000,2370,2370,2370,2370,0
20250213,165400,86939000,2370,2370,2370,2370,0
20250213,165300,86939000,2370,2370,2370,2370,0
20250213,165200,86939000,2370,2370,2370,2370,0
20250213,165100,86939000,2370,2370,2370,2370,0
20250213,165000,86939000,2370,2370,2370,2370,0
20250213,164900,86939000,2370,2370,2370,2370,0
20250213,164800,86939000,2370,2370,2370,2370,0
20250213,164700,86939000,2370,2370,2370,2370,0
20250213,164600,86939000,2370,2370,2370,2370,0
20250213,164500,86939000,2370,2370,2370,2370,0
20250213,164400,86939000,2370,2370,2370,2370,0
20250213,164300,86939000,2370,2370,2370,2370,0
20250213,164200,86939000,2370,2370,2370,2370,0
20250213,164100,86939000,2370,2370,2370,2370,0
20250213,164000,86939000,2370,2370,2370,2370,0
20250213,163900,86939000,2370,2370,2370,2370,0
20250213,163800,86939000,2370,2370,2370,2370,0
20250213,163700,86939000,2370,2370,2370,2370,0
20250213,163600,86939000,2370,2370,2370,2370,0
20250213,163500,86939000,2370,2370,2370,2370,0
20250213,163400,86939000,2370,2370,2370,2370,0
20250213,163300,86939000,2370,2370,2370,2370,0
20250213,163200,86939000,2370,2370,2370,2370,1101
20250213,163100,86939000,2370,2370,2370,2370,0
20250213,163000,86939000,2370,2370,2370,2370,0
20250213,162900,86939000,2370,2370,2370,2370,0
20250213,162800,86939000,2370,2370,2370,2370,0
20250213,162700,86939000,2370,2370,2370,2370,0
20250213,162600,86939000,2370,2370,2370,2370,0
20250213,162500,86939000,2370,2370,2370,2370,0
20250213,162400,86939000,2370,2370,2370,2370,0
20250213,162300,86939000,2370,2370,2370,2370,0
20250213,162200,86939000,2370,2370,2370,2370,0
20250213,162100,86939000,2370,2370,2370,2370,0
20250213,162000,86939000,2370,2370,2370,2370,0
20250213,161900,86939000,2370,2370,2370,2370,0
20250213,161800,86939000,2370,2370,2370,2370,0
20250213,161700,86939000,2370,2370,2370,2370,0
20250213,161600,86939000,2370,2370,2370,2370,0
20250213,161500,86939000,2370,2370,2370,2370,0
20250213,161400,86939000,2370,2370,2370,2370,0
20250213,161300,86939000,2370,2370,2370,2370,0
20250213,161200,86939000,2370,2370,2370,2370,0
20250213,161100,86939000,2370,2370,2370,2370,0
20250213,161000,86939000,2370,2370,2370,2370,0
20250213,160900,86939000,2370,2370,2370,2370,0
20250213,160800,86939000,2370,2370,2370,2370,0
20250213,160700,86939000,2370,2370,2370,2370,0
20250213,160600,86939000,2370,2370,2370,2370,0
20250213,160500,86939000,2370,2370,2370,2370,0
20250213,160400,86939000,2370,2370,2370,2370,0
20250213,160300,86939000,2370,2370,2370,2370,0
20250213,160200,86939000,2370,2370,2370,2370,1101
20250213,160100,86939000,2370,2370,2370,2370,0
20250213,160000,86939000,2370,2370,2370,2370,0
20250213,155900,86939000,2370,2370,2370,2370,0
20250213,155800,86939000,2370,2370,2370,2370,0
20250213,155700,86939000,2370,2370,2370,2370,0
20250213,155600,86939000,2370,2370,2370,2370,0
20250213,155500,86939000,2370,2370,2370,2370,0
20250213,155400,86939000,2370,2370,2370,2370,0
20250213,155300,86939000,2370,2370,2370,2370,0
20250213,155200,86939000,2370,2370,2370,2370,0
20250213,155100,86939000,2370,2370,2370,2370,0
20250213,155000,86939000,2370,2370,2370,2370,0
20250213,154900,86939000,2370,2370,2370,2370,0
20250213,154800,86939000,2370,2370,2370,2370,0
20250213,154700,86939000,2370,2370,2370,2370,0
20250213,154600,86939000,2370,2370,2370,2370,0
20250213,154500,86939000,2370,2370,2370,2370,0
20250213,154400,86939000,2370,2370,2370,2370,0
20250213,154300,86939000,2370,2370,2370,2370,0
20250213,154200,86939000,2370,2370,2370,2370,0
20250213,154100,86939000,2370,2370,2370,2370,0
20250213,154000,86939000,2370,2370,2370,2370,0
20250213,153900,86939000,2370,2370,2370,2370,0
20250213,153800,86939000,2370,2370,2370,2370,0
20250213,153700,86939000,2370,2370,2370,2370,0
20250213,153600,86939000,2370,2370,2370,2370,0
20250213,153500,86939000,2370,2370,2370,2370,0
20250213,153400,86939000,2370,2370,2370,2370,0
20250213,153300,86939000,2370,2370,2370,2370,0
20250213,153200,86939000,2370,2370,2370,2370,1101
20250213,153100,86939000,2370,2370,2370,2370,0
20250213,153000,86939000,2370,2370,2370,2370,1101
20250213,152900,84329630,2380,2380,2380,2380,0
20250213,152800,84329630,2380,2380,2380,2380,0
20250213,152700,84329630,2380,2380,2380,2380,0
20250213,152600,84329630,2380,2380,2380,2380,0
20250213,152500,84329630,2380,2380,2380,2380,0
20250213,152400,84329630,2380,2380,2380,2380,0
20250213,152300,84329630,2380,2380,2380,2380,0
20250213,152200,84329630,2380,2380,2380,2380,0
20250213,152100,84329630,2380,2380,2380,2380,0
20250213,152000,84329630,2380,2380,2380,2380,0
20250213,151900,84329630,2380,2380,2380,2380,0
20250213,151800,84329630,2380,2375,2380,2375,10
20250213,151700,84305870,2360,2365,2365,2360,38
20250213,151600,84216035,2380,2380,2380,2380,0
20250213,151500,84216035,2380,2380,2380,2380,0
20250213,151400,84216035,2380,2380,2380,2380,0
20250213,151300,84216035,2380,2380,2380,2380,0
20250213,151200,84216035,2380,2380,2380,2380,0
20250213,151100,84216035,2380,2380,2380,2380,5
20250213,151000,84204135,2380,2370,2380,2370,259
20250213,150900,83590290,2365,2365,2365,2365,357
20250213,150800,82745985,2365,2365,2365,2365,1
20250213,150700,82743620,2365,2365,2365,2365,30
20250213,150600,82672670,2365,2365,2365,2365,0
20250213,150500,82672670,2365,2365,2365,2365,537
20250213,150400,81402665,2365,2365,2365,2365,0
20250213,150300,81402665,2365,2365,2365,2365,0
20250213,150200,81402665,2365,2365,2365,2365,18
20250213,150100,81360095,2370,2370,2370,2370,0
20250213,150000,81360095,2370,2370,2370,2370,0
20250213,145900,81360095,2370,2370,2370,2370,0
20250213,145800,81360095,2370,2370,2370,2370,0
20250213,145700,81360095,2370,2370,2370,2370,0
20250213,145600,81360095,2370,2370,2370,2370,0
20250213,145500,81360095,2370,2370,2370,2370,0
20250213,145400,81360095,2370,2370,2370,2370,0
20250213,145300,81360095,2370,2370,2370,2370,0
20250213,145200,81360095,2370,2370,2370,2370,0
20250213,145100,81360095,2370,2370,2370,2370,0
20250213,145000,81360095,2370,2370,2370,2370,0
20250213,144900,81360095,2370,2370,2370,2370,0
20250213,144800,81360095,2370,2370,2370,2370,0
20250213,144700,81360095,2370,2370,2370,2370,0
20250213,144600,81360095,2370,2370,2370,2370,0
20250213,144500,81360095,2370,2370,2370,2370,0
20250213,144400,81360095,2370,2370,2370,2370,0
20250213,144300,81360095,2370,2370,2370,2370,0
20250213,144200,81360095,2370,2370,2370,2370,0
20250213,144100,81360095,2370,2370,2370,2370,19
20250213,144000,81315065,2370,2370,2370,2370,0
20250213,143900,81315065,2370,2370,2370,2370,0
20250213,143800,81315065,2370,2370,2370,2370,0
20250213,143700,81315065,2370,2370,2370,2370,0
20250213,143600,81315065,2370,2370,2370,2370,1
20250213,143500,81312695,2355,2355,2355,2355,0
20250213,143400,81312695,2355,2355,2355,2355,0
20250213,143300,81312695,2355,2355,2355,2355,0
20250213,143200,81312695,2355,2355,2355,2355,63
20250213,143100,81164330,2370,2370,2370,2370,4
20250213,143000,81154850,2370,2370,2370,2370,1
20250213,142900,81152480,2355,2355,2355,2355,0
20250213,142800,81152480,2355,2355,2355,2355,0
20250213,142700,81152480,2355,2355,2355,2355,0
20250213,142600,81152480,2355,2355,2355,2355,0
20250213,142500,81152480,2355,2355,2355,2355,0
20250213,142400,81152480,2355,2360,2360,2355,335
20250213,142300,80362630,2360,2360,2360,2360,0
20250213,142200,80362630,2360,2360,2360,2360,0
20250213,142100,80362630,2360,2360,2360,2360,0
20250213,142000,80362630,2360,2360,2360,2360,0
20250213,141900,80362630,2360,2360,2360,2360,0
20250213,141800,80362630,2360,2360,2360,2360,0
20250213,141700,80362630,2360,2360,2360,2360,0
20250213,141600,80362630,2360,2360,2360,2360,0
20250213,141500,80362630,2360,2360,2360,2360,0
20250213,141400,80362630,2360,2360,2360,2360,0
20250213,141300,80362630,2360,2360,2360,2360,2
20250213,141200,80357910,2360,2360,2360,2360,0
20250213,141100,80357910,2360,2360,2360,2360,0
20250213,141000,80357910,2360,2360,2360,2360,0
20250213,140900,80357910,2360,2360,2360,2360,0
20250213,140800,80357910,2360,2360,2360,2360,0
20250213,140700,80357910,2360,2360,2360,2360,5
20250213,140600,80346110,2360,2360,2360,2360,0
20250213,140500,80346110,2360,2360,2360,2360,0
20250213,140400,80346110,2360,2360,2360,2360,0
20250213,140300,80346110,2360,2360,2360,2360,3
20250213,140200,80339030,2360,2360,2360,2360,0
20250213,140100,80339030,2360,2360,2360,2360,0
20250213,140000,80339030,2360,2360,2360,2360,0
20250213,135900,80339030,2360,2360,2360,2360,24
20250213,135800,80282390,2380,2380,2380,2380,0
20250213,135700,80282390,2380,2380,2380,2380,0
20250213,135600,80282390,2380,2380,2380,2380,0
20250213,135500,80282390,2380,2380,2380,2380,0
20250213,135400,80282390,2380,2380,2380,2380,0
20250213,135300,80282390,2380,2380,2380,2380,0
20250213,135200,80282390,2380,2380,2380,2380,0
20250213,135100,80282390,2380,2380,2380,2380,0
20250213,135000,80282390,2380,2380,2380,2380,0
20250213,134900,80282390,2380,2380,2380,2380,0
20250213,134800,80282390,2380,2380,2380,2380,0
20250213,134700,80282390,2380,2380,2380,2380,0
20250213,134600,80282390,2380,2380,2380,2380,0
20250213,134500,80282390,2380,2380,2380,2380,0
20250213,134400,80282390,2380,2380,2380,2380,0
20250213,134300,80282390,2380,2380,2380,2380,0
20250213,134200,80282390,2380,2380,2380,2380,0
20250213,134100,80282390,2380,2380,2380,2380,0
20250213,134000,80282390,2380,2380,2380,2380,0
20250213,133900,80282390,2380,2365,2380,2365,5
20250213,133800,80270535,2355,2355,2355,2355,100
20250213,133700,80035035,2355,2355,2355,2355,0
20250213,133600,80035035,2355,2355,2355,2355,0
20250213,133500,80035035,2355,2355,2355,2355,0
20250213,133400,80035035,2355,2355,2355,2355,5
20250213,133300,80023260,2365,2365,2365,2365,0
20250213,133200,80023260,2365,2365,2365,2365,0
20250213,133100,80023260,2365,2365,2365,2365,0
20250213,133000,80023260,2365,2365,2365,2365,0
20250213,132900,80023260,2365,2365,2365,2365,0
20250213,132800,80023260,2365,2365,2365,2365,0
20250213,132700,80023260,2365,2365,2365,2365,87
20250213,132600,79817505,2365,2365,2365,2365,0
20250213,132500,79817505,2365,2365,2365,2365,3
20250213,132400,79810410,2370,2370,2370,2370,5
20250213,132300,79798560,2365,2365,2365,2365,0
20250213,132200,79798560,2365,2365,2365,2365,0
20250213,132100,79798560,2365,2365,2365,2365,0
20250213,132000,79798560,2365,2365,2365,2365,0
20250213,131900,79798560,2365,2365,2365,2365,0
20250213,131800,79798560,2365,2365,2365,2365,0
20250213,131700,79798560,2365,2365,2365,2365,0
20250213,131600,79798560,2365,2365,2365,2365,0
20250213,131500,79798560,2365,2365,2365,2365,5
20250213,131400,79786735,2365,2365,2365,2365,0
20250213,131300,79786735,2365,2365,2365,2365,30
20250213,131200,79715785,2365,2365,2365,2365,90
20250213,131100,79502935,2365,2365,2365,2365,208
20250213,131000,79011015,2370,2370,2370,2370,0
20250213,130900,79011015,2370,2370,2370,2370,0
20250213,130800,79011015,2370,2370,2370,2370,0
20250213,130700,79011015,2370,2360,2370,2360,903
20250213,130600,76879905,2360,2360,2360,2360,100
20250213,130500,76643905,2370,2370,2370,2370,0
20250213,130400,76643905,2370,2370,2370,2370,0
20250213,130300,76643905,2370,2370,2370,2370,0
20250213,130200,76643905,2370,2365,2370,2365,150
20250213,130100,76288880,2365,2365,2365,2365,0
20250213,130000,76288880,2365,2365,2365,2365,0
20250213,125900,76288880,2365,2365,2365,2365,0
20250213,125800,76288880,2365,2365,2365,2365,0
20250213,125700,76288880,2365,2365,2365,2365,0
20250213,125600,76288880,2365,2365,2365,2365,0
20250213,125500,76288880,2365,2365,2365,2365,37
20250213,125400,76201375,2365,2365,2365,2365,0
20250213,125300,76201375,2365,2360,2365,2360,323
20250213,125200,75439080,2360,2360,2360,2360,0
20250213,125100,75439080,2360,2360,2360,2360,0
20250213,125000,75439080,2360,2360,2360,2360,5
20250213,124900,75427280,2345,2345,2345,2345,9
20250213,124800,75406175,2345,2345,2345,2345,0
20250213,124700,75406175,2345,2345,2345,2345,0
20250213,124600,75406175,2345,2345,2345,2345,0
20250213,124500,75406175,2345,2350,2350,2345,30
20250213,124400,75335795,2360,2360,2360,2360,1
20250213,124300,75333435,2360,2360,2360,2360,0
20250213,124200,75333435,2360,2360,2360,2360,0
20250213,124100,75333435,2360,2360,2360,2360,60
20250213,124000,75191835,2370,2355,2370,2355,634
20250213,123900,73698740,2355,2355,2355,2355,0
20250213,123800,73698740,2355,2355,2355,2355,100
20250213,123700,73463240,2355,2355,2355,2355,0
20250213,123600,73463240,2355,2355,2355,2355,0
20250213,123500,73463240,2355,2355,2355,2355,0
20250213,123400,73463240,2355,2355,2355,2355,0
20250213,123300,73463240,2355,2355,2355,2355,0
20250213,123200,73463240,2355,2355,2355,2355,0
20250213,123100,73463240,2355,2355,2355,2355,0
20250213,123000,73463240,2355,2355,2355,2355,4
20250213,122900,73453820,2365,2365,2365,2365,0
20250213,122800,73453820,2365,2365,2365,2365,0
20250213,122700,73453820,2365,2365,2365,2365,2
20250213,122600,73449090,2350,2350,2350,2350,1
20250213,122500,73446740,2340,2370,2370,2340,3517
20250213,122400,65175985,2370,2370,2370,2370,1
20250213,122300,65173615,2375,2375,2375,2375,1
20250213,122200,65171240,2375,2375,2375,2375,0
20250213,122100,65171240,2375,2375,2375,2375,0
20250213,122000,65171240,2375,2375,2375,2375,0
20250213,121900,65171240,2375,2375,2375,2375,0
20250213,121800,65171240,2375,2375,2375,2375,0
20250213,121700,65171240,2375,2375,2375,2375,0
20250213,121600,65171240,2375,2375,2375,2375,0
20250213,121500,65171240,2375,2375,2375,2375,0
20250213,121400,65171240,2375,2375,2375,2375,0
20250213,121300,65171240,2375,2375,2375,2375,0
20250213,121200,65171240,2375,2375,2375,2375,0
20250213,121100,65171240,2375,2375,2375,2375,0
20250213,121000,65171240,2375,2375,2375,2375,0
20250213,120900,65171240,2375,2375,2375,2375,0
20250213,120800,65171240,2375,2375,2375,2375,0
20250213,120700,65171240,2375,2375,2375,2375,0
20250213,120600,65171240,2375,2375,2375,2375,9
20250213,120500,65149865,2350,2350,2350,2350,0
20250213,120400,65149865,2350,2355,2355,2350,238
20250213,120300,64590450,2370,2370,2370,2370,0
20250213,120200,64590450,2370,2370,2370,2370,0
20250213,120100,64590450,2370,2370,2370,2370,0
20250213,120000,64590450,2370,2370,2370,2370,0
20250213,115900,64590450,2370,2370,2370,2370,0
20250213,115800,64590450,2370,2365,2370,2365,102
20250213,115700,64349210,2365,2385,2385,2350,8009
20250213,115600,45453430,2385,2385,2385,2385,0
20250213,115500,45453430,2385,2385,2385,2385,1
20250213,115400,45451045,2410,2410,2410,2410,0
20250213,115300,45451045,2410,2410,2410,2410,0
20250213,115200,45451045,2410,2410,2410,2410,0
20250213,115100,45451045,2410,2410,2410,2410,0
20250213,115000,45451045,2410,2410,2410,2410,0
20250213,114900,45451045,2410,2410,2410,2410,0
20250213,114800,45451045,2410,2410,2410,2410,0
20250213,114700,45451045,2410,2410,2410,2410,0
20250213,114600,45451045,2410,2410,2410,2410,0
20250213,114500,45451045,2410,2410,2410,2410,0
20250213,114400,45451045,2410,2410,2410,2410,0
20250213,114300,45451045,2410,2410,2410,2410,0
20250213,114200,45451045,2410,2410,2410,2410,0
20250213,114100,45451045,2410,2410,2410,2410,0
20250213,114000,45451045,2410,2410,2410,2410,0
20250213,113900,45451045,2410,2410,2410,2410,0
20250213,113800,45451045,2410,2410,2410,2410,0
20250213,113700,45451045,2410,2410,2410,2410,0
20250213,113600,45451045,2410,2400,2410,2400,130
20250213,113500,45138250,2400,2400,2400,2400,0
20250213,113400,45138250,2400,2400,2400,2400,0
20250213,113300,45138250,2400,2400,2400,2400,0
20250213,113200,45138250,2400,2400,2400,2400,0
20250213,113100,45138250,2400,2400,2400,2400,0
20250213,113000,45138250,2400,2400,2400,2400,0
20250213,112900,45138250,2400,2400,2400,2400,0
20250213,112800,45138250,2400,2400,2400,2400,0
20250213,112700,45138250,2400,2400,2400,2400,0
20250213,112600,45138250,2400,2400,2400,2400,0
20250213,112500,45138250,2400,2400,2400,2400,0
20250213,112400,45138250,2400,2400,2400,2400,0
20250213,112300,45138250,2400,2400,2400,2400,0
20250213,112200,45138250,2400,2400,2405,2400,407
20250213,112100,44161425,2400,2400,2400,2400,0
20250213,112000,44161425,2400,2400,2400,2400,0
20250213,111900,44161425,2400,2400,2400,2400,0
20250213,111800,44161425,2400,2400,2400,2400,0
20250213,111700,44161425,2400,2400,2400,2400,0
20250213,111600,44161425,2400,2400,2400,2400,1
20250213,111500,44159025,2400,2400,2400,2400,0
20250213,111400,44159025,2400,2400,2400,2400,0
20250213,111300,44159025,2400,2400,2400,2400,0
20250213,111200,44159025,2400,2400,2400,2400,0
20250213,111100,44159025,2400,2400,2400,2400,0
20250213,111000,44159025,2400,2400,2400,2400,0
20250213,110900,44159025,2400,2400,2400,2400,0
20250213,110800,44159025,2400,2400,2400,2400,0
20250213,110700,44159025,2400,2400,2400,2400,1
20250213,110600,44156625,2380,2380,2380,2380,0
20250213,110500,44156625,2380,2380,2380,2380,0
20250213,110400,44156625,2380,2380,2380,2380,0
20250213,110300,44156625,2380,2380,2380,2380,0
20250213,110200,44156625,2380,2380,2380,2380,0
20250213,110100,44156625,2380,2380,2380,2380,0
20250213,110000,44156625,2380,2380,2380,2380,0
20250213,105900,44156625,2380,2380,2380,2380,0
20250213,105800,44156625,2380,2380,2380,2380,0
20250213,105700,44156625,2380,2380,2380,2380,0
20250213,105600,44156625,2380,2380,2380,2380,0
20250213,105500,44156625,2380,2380,2380,2380,0
20250213,105400,44156625,2380,2380,2380,2380,0
20250213,105300,44156625,2380,2380,2380,2380,0
20250213,105200,44156625,2380,2380,2380,2380,0
20250213,105100,44156625,2380,2380,2380,2380,0
20250213,105000,44156625,2380,2380,2380,2380,0
20250213,104900,44156625,2380,2380,2380,2380,13
20250213,104800,44125685,2380,2380,2380,2380,57
20250213,104700,43990025,2400,2400,2400,2400,0
20250213,104600,43990025,2400,2400,2400,2400,3
20250213,104500,43982825,2380,2380,2380,2380,0
20250213,104400,43982825,2380,2380,2380,2380,0
20250213,104300,43982825,2380,2380,2380,2380,0
20250213,104200,43982825,2380,2380,2380,2380,0
20250213,104100,43982825,2380,2380,2380,2380,0
20250213,104000,43982825,2380,2380,2380,2380,0
20250213,103900,43982825,2380,2380,2380,2380,0
20250213,103800,43982825,2380,2380,2380,2380,0
20250213,103700,43982825,2380,2380,2380,2380,0
20250213,103600,43982825,2380,2380,2380,2380,0
20250213,103500,43982825,2380,2380,2380,2380,0
20250213,103400,43982825,2380,2380,2380,2380,0
20250213,103300,43982825,2380,2380,2380,2380,0
20250213,103200,43982825,2380,2380,2380,2380,0
20250213,103100,43982825,2380,2390,2390,2380,104
20250213,103000,43735265,2400,2400,2400,2400,0
20250213,102900,43735265,2400,2400,2400,2400,0
20250213,102800,43735265,2400,2400,2400,2400,0
20250213,102700,43735265,2400,2400,2400,2400,0
20250213,102600,43735265,2400,2400,2400,2400,0
20250213,102500,43735265,2400,2400,2400,2400,0
20250213,102400,43735265,2400,2390,2400,2390,692
20250213,102300,42081365,2390,2390,2390,2390,0
20250213,102200,42081365,2390,2390,2390,2390,40
20250213,102100,41985765,2400,2400,2400,2400,0
20250213,102000,41985765,2400,2395,2400,2395,4
20250213,101900,41976175,2390,2390,2390,2390,0
20250213,101800,41976175,2390,2390,2390,2390,1
20250213,101700,41973785,2395,2395,2395,2395,0
20250213,101600,41973785,2395,2395,2395,2395,12
20250213,101500,41945045,2395,2395,2395,2395,0
20250213,101400,41945045,2395,2395,2395,2395,0
20250213,101300,41945045,2395,2395,2395,2395,0
20250213,101200,41945045,2395,2395,2395,2395,20
20250213,101100,41897145,2395,2395,2395,2395,0
20250213,101000,41897145,2395,2395,2395,2395,0
20250213,100900,41897145,2395,2395,2395,2395,0
20250213,100800,41897145,2395,2395,2395,2395,2
20250213,100700,41892355,2390,2390,2390,2390,1129
20250213,100600,39194045,2390,2390,2390,2390,0
20250213,100500,39194045,2390,2390,2390,2390,0
20250213,100400,39194045,2390,2385,2390,2385,421
20250213,100300,38189920,2385,2385,2385,2385,24
20250213,100200,38132680,2385,2370,2385,2370,360
20250213,100100,37279410,2370,2365,2370,2365,460
20250213,100000,36191035,2380,2375,2380,2375,300
20250213,095900,35477635,2370,2370,2370,2370,1600
20250213,095800,31685635,2370,2370,2370,2370,50
20250213,095700,31567135,2380,2365,2380,2345,3002
20250213,095600,24510635,2385,2385,2385,2385,10
20250213,095500,24486785,2385,2385,2385,2385,0
20250213,095400,24486785,2385,2385,2385,2385,0
20250213,095300,24486785,2385,2385,2385,2385,450
20250213,095200,23413535,2390,2370,2390,2370,986
20250213,095100,21065885,2380,2380,2380,2380,0
20250213,095000,21065885,2380,2380,2380,2380,0
20250213,094900,21065885,2380,2380,2380,2380,0
20250213,094800,21065885,2380,2380,2380,2380,0
20250213,094700,21065885,2380,2380,2380,2380,0
20250213,094600,21065885,2380,2380,2380,2380,0
20250213,094500,21065885,2380,2380,2380,2380,0
20250213,094400,21065885,2380,2365,2380,2365,386
20250213,094300,20151525,2355,2360,2360,2355,500
20250213,094200,18973790,2365,2365,2365,2365,8
20250213,094100,18954870,2360,2380,2380,2350,5550
20250213,094000,5883250,2380,2380,2380,2380,53
20250213,093900,5757110,2380,2380,2380,2380,505
20250213,093800,4555210,2385,2385,2385,2385,4
20250213,093700,4545670,2385,2385,2385,2385,1
20250213,093600,4543285,2385,2385,2385,2385,2
20250213,093500,4538515,2385,2385,2385,2385,5
20250213,093400,4526590,2385,2385,2385,2385,63
20250213,093300,4376335,2385,2385,2385,2385,9
20250213,093200,4354870,2385,2385,2385,2385,0
20250213,093100,4354870,2385,2385,2385,2385,0
20250213,093000,4354870,2385,2385,2385,2385,6
20250213,092900,4340560,2385,2385,2385,2385,106
20250213,092800,4087750,2385,2385,2385,2385,0
20250213,092700,4087750,2385,2385,2385,2385,0
20250213,092600,4087750,2385,2385,2385,2385,108
20250213,092500,3830170,2385,2385,2385,2385,0
20250213,092400,3830170,2385,2385,2385,2385,5
20250213,092300,3818245,2380,2380,2380,2380,0
20250213,092200,3818245,2380,2390,2390,2380,677
20250213,092100,2203960,2390,2390,2390,2390,0
20250213,092000,2203960,2390,2390,2390,2390,0
20250213,091900,2203960,2390,2390,2390,2390,0
20250213,091800,2203960,2390,2390,2390,2390,0
20250213,091700,2203960,2390,2390,2390,2390,0
20250213,091600,2203960,2390,2390,2390,2390,0
20250213,091500,2203960,2390,2390,2390,2390,55
20250213,091400,2072510,2410,2410,2410,2410,0
20250213,091300,2072510,2410,2410,2410,2410,0
20250213,091200,2072510,2410,2400,2410,2400,145
20250213,091100,1723425,2385,2385,2385,2385,0
20250213,091000,1723425,2385,2385,2385,2385,50
20250213,090900,1604175,2380,2380,2380,2380,0
20250213,090800,1604175,2380,2380,2380,2380,0
20250213,090700,1604175,2380,2395,2395,2380,85
20250213,090600,1401645,2400,2400,2400,2400,0
20250213,090500,1401645,2400,2400,2400,2400,578
20250213,090400,14445,2400,2400,2400,2400,0
20250213,090300,14445,2400,2400,2400,2400,0
20250213,090200,14445,2400,2400,2400,2400,0
20250213,090100,14445,2400,2405,2405,2400,2
20250213,090000,9640,2410,2410,2410,2410,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 200200 86939000 2370 2370 2370 2370 1101
3 20250213 200100 86939000 2370 2370 2370 2370 0
4 20250213 200000 86939000 2370 2370 2370 2370 0
5 20250213 195900 86939000 2370 2370 2370 2370 0
6 20250213 195800 86939000 2370 2370 2370 2370 0
7 20250213 195700 86939000 2370 2370 2370 2370 0
8 20250213 195600 86939000 2370 2370 2370 2370 0
9 20250213 195500 86939000 2370 2370 2370 2370 0
10 20250213 195400 86939000 2370 2370 2370 2370 0
11 20250213 195300 86939000 2370 2370 2370 2370 0
12 20250213 195200 86939000 2370 2370 2370 2370 0
13 20250213 195100 86939000 2370 2370 2370 2370 0
14 20250213 195000 86939000 2370 2370 2370 2370 0
15 20250213 194900 86939000 2370 2370 2370 2370 0
16 20250213 194800 86939000 2370 2370 2370 2370 0
17 20250213 194700 86939000 2370 2370 2370 2370 0
18 20250213 194600 86939000 2370 2370 2370 2370 0
19 20250213 194500 86939000 2370 2370 2370 2370 0
20 20250213 194400 86939000 2370 2370 2370 2370 0
21 20250213 194300 86939000 2370 2370 2370 2370 0
22 20250213 194200 86939000 2370 2370 2370 2370 0
23 20250213 194100 86939000 2370 2370 2370 2370 0
24 20250213 194000 86939000 2370 2370 2370 2370 0
25 20250213 193900 86939000 2370 2370 2370 2370 0
26 20250213 193800 86939000 2370 2370 2370 2370 0
27 20250213 193700 86939000 2370 2370 2370 2370 0
28 20250213 193600 86939000 2370 2370 2370 2370 0
29 20250213 193500 86939000 2370 2370 2370 2370 0
30 20250213 193400 86939000 2370 2370 2370 2370 0
31 20250213 193300 86939000 2370 2370 2370 2370 0
32 20250213 193200 86939000 2370 2370 2370 2370 1101
33 20250213 193100 86939000 2370 2370 2370 2370 0
34 20250213 193000 86939000 2370 2370 2370 2370 0
35 20250213 192900 86939000 2370 2370 2370 2370 0
36 20250213 192800 86939000 2370 2370 2370 2370 0
37 20250213 192700 86939000 2370 2370 2370 2370 0
38 20250213 192600 86939000 2370 2370 2370 2370 0
39 20250213 192500 86939000 2370 2370 2370 2370 0
40 20250213 192400 86939000 2370 2370 2370 2370 0
41 20250213 192300 86939000 2370 2370 2370 2370 0
42 20250213 192200 86939000 2370 2370 2370 2370 0
43 20250213 192100 86939000 2370 2370 2370 2370 0
44 20250213 192000 86939000 2370 2370 2370 2370 0
45 20250213 191900 86939000 2370 2370 2370 2370 0
46 20250213 191800 86939000 2370 2370 2370 2370 0
47 20250213 191700 86939000 2370 2370 2370 2370 0
48 20250213 191600 86939000 2370 2370 2370 2370 0
49 20250213 191500 86939000 2370 2370 2370 2370 0
50 20250213 191400 86939000 2370 2370 2370 2370 0
51 20250213 191300 86939000 2370 2370 2370 2370 0
52 20250213 191200 86939000 2370 2370 2370 2370 0
53 20250213 191100 86939000 2370 2370 2370 2370 0
54 20250213 191000 86939000 2370 2370 2370 2370 0
55 20250213 190900 86939000 2370 2370 2370 2370 0
56 20250213 190800 86939000 2370 2370 2370 2370 0
57 20250213 190700 86939000 2370 2370 2370 2370 0
58 20250213 190600 86939000 2370 2370 2370 2370 0
59 20250213 190500 86939000 2370 2370 2370 2370 0
60 20250213 190400 86939000 2370 2370 2370 2370 0
61 20250213 190300 86939000 2370 2370 2370 2370 0
62 20250213 190200 86939000 2370 2370 2370 2370 1101
63 20250213 190100 86939000 2370 2370 2370 2370 0
64 20250213 190000 86939000 2370 2370 2370 2370 0
65 20250213 185900 86939000 2370 2370 2370 2370 0
66 20250213 185800 86939000 2370 2370 2370 2370 0
67 20250213 185700 86939000 2370 2370 2370 2370 0
68 20250213 185600 86939000 2370 2370 2370 2370 0
69 20250213 185500 86939000 2370 2370 2370 2370 0
70 20250213 185400 86939000 2370 2370 2370 2370 0
71 20250213 185300 86939000 2370 2370 2370 2370 0
72 20250213 185200 86939000 2370 2370 2370 2370 0
73 20250213 185100 86939000 2370 2370 2370 2370 0
74 20250213 185000 86939000 2370 2370 2370 2370 0
75 20250213 184900 86939000 2370 2370 2370 2370 0
76 20250213 184800 86939000 2370 2370 2370 2370 0
77 20250213 184700 86939000 2370 2370 2370 2370 0
78 20250213 184600 86939000 2370 2370 2370 2370 0
79 20250213 184500 86939000 2370 2370 2370 2370 0
80 20250213 184400 86939000 2370 2370 2370 2370 0
81 20250213 184300 86939000 2370 2370 2370 2370 0
82 20250213 184200 86939000 2370 2370 2370 2370 0
83 20250213 184100 86939000 2370 2370 2370 2370 0
84 20250213 184000 86939000 2370 2370 2370 2370 0
85 20250213 183900 86939000 2370 2370 2370 2370 0
86 20250213 183800 86939000 2370 2370 2370 2370 0
87 20250213 183700 86939000 2370 2370 2370 2370 0
88 20250213 183600 86939000 2370 2370 2370 2370 0
89 20250213 183500 86939000 2370 2370 2370 2370 0
90 20250213 183400 86939000 2370 2370 2370 2370 0
91 20250213 183300 86939000 2370 2370 2370 2370 0
92 20250213 183200 86939000 2370 2370 2370 2370 1101
93 20250213 183100 86939000 2370 2370 2370 2370 0
94 20250213 183000 86939000 2370 2370 2370 2370 0
95 20250213 182900 86939000 2370 2370 2370 2370 0
96 20250213 182800 86939000 2370 2370 2370 2370 0
97 20250213 182700 86939000 2370 2370 2370 2370 0
98 20250213 182600 86939000 2370 2370 2370 2370 0
99 20250213 182500 86939000 2370 2370 2370 2370 0
100 20250213 182400 86939000 2370 2370 2370 2370 0
101 20250213 182300 86939000 2370 2370 2370 2370 0
102 20250213 182200 86939000 2370 2370 2370 2370 0
103 20250213 182100 86939000 2370 2370 2370 2370 0
104 20250213 182000 86939000 2370 2370 2370 2370 0
105 20250213 181900 86939000 2370 2370 2370 2370 0
106 20250213 181800 86939000 2370 2370 2370 2370 0
107 20250213 181700 86939000 2370 2370 2370 2370 0
108 20250213 181600 86939000 2370 2370 2370 2370 0
109 20250213 181500 86939000 2370 2370 2370 2370 0
110 20250213 181400 86939000 2370 2370 2370 2370 0
111 20250213 181300 86939000 2370 2370 2370 2370 0
112 20250213 181200 86939000 2370 2370 2370 2370 0
113 20250213 181100 86939000 2370 2370 2370 2370 0
114 20250213 181000 86939000 2370 2370 2370 2370 0
115 20250213 180900 86939000 2370 2370 2370 2370 0
116 20250213 180800 86939000 2370 2370 2370 2370 0
117 20250213 180700 86939000 2370 2370 2370 2370 0
118 20250213 180600 86939000 2370 2370 2370 2370 0
119 20250213 180500 86939000 2370 2370 2370 2370 0
120 20250213 180400 86939000 2370 2370 2370 2370 0
121 20250213 180300 86939000 2370 2370 2370 2370 0
122 20250213 180200 86939000 2370 2370 2370 2370 1101
123 20250213 180100 86939000 2370 2370 2370 2370 0
124 20250213 180000 86939000 2370 2370 2370 2370 0
125 20250213 175900 86939000 2370 2370 2370 2370 0
126 20250213 175800 86939000 2370 2370 2370 2370 0
127 20250213 175700 86939000 2370 2370 2370 2370 0
128 20250213 175600 86939000 2370 2370 2370 2370 0
129 20250213 175500 86939000 2370 2370 2370 2370 0
130 20250213 175400 86939000 2370 2370 2370 2370 0
131 20250213 175300 86939000 2370 2370 2370 2370 0
132 20250213 175200 86939000 2370 2370 2370 2370 0
133 20250213 175100 86939000 2370 2370 2370 2370 0
134 20250213 175000 86939000 2370 2370 2370 2370 0
135 20250213 174900 86939000 2370 2370 2370 2370 0
136 20250213 174800 86939000 2370 2370 2370 2370 0
137 20250213 174700 86939000 2370 2370 2370 2370 0
138 20250213 174600 86939000 2370 2370 2370 2370 0
139 20250213 174500 86939000 2370 2370 2370 2370 0
140 20250213 174400 86939000 2370 2370 2370 2370 0
141 20250213 174300 86939000 2370 2370 2370 2370 0
142 20250213 174200 86939000 2370 2370 2370 2370 0
143 20250213 174100 86939000 2370 2370 2370 2370 0
144 20250213 174000 86939000 2370 2370 2370 2370 0
145 20250213 173900 86939000 2370 2370 2370 2370 0
146 20250213 173800 86939000 2370 2370 2370 2370 0
147 20250213 173700 86939000 2370 2370 2370 2370 0
148 20250213 173600 86939000 2370 2370 2370 2370 0
149 20250213 173500 86939000 2370 2370 2370 2370 0
150 20250213 173400 86939000 2370 2370 2370 2370 0
151 20250213 173300 86939000 2370 2370 2370 2370 0
152 20250213 173200 86939000 2370 2370 2370 2370 1101
153 20250213 173100 86939000 2370 2370 2370 2370 0
154 20250213 173000 86939000 2370 2370 2370 2370 0
155 20250213 172900 86939000 2370 2370 2370 2370 0
156 20250213 172800 86939000 2370 2370 2370 2370 0
157 20250213 172700 86939000 2370 2370 2370 2370 0
158 20250213 172600 86939000 2370 2370 2370 2370 0
159 20250213 172500 86939000 2370 2370 2370 2370 0
160 20250213 172400 86939000 2370 2370 2370 2370 0
161 20250213 172300 86939000 2370 2370 2370 2370 0
162 20250213 172200 86939000 2370 2370 2370 2370 0
163 20250213 172100 86939000 2370 2370 2370 2370 0
164 20250213 172000 86939000 2370 2370 2370 2370 0
165 20250213 171900 86939000 2370 2370 2370 2370 0
166 20250213 171800 86939000 2370 2370 2370 2370 0
167 20250213 171700 86939000 2370 2370 2370 2370 0
168 20250213 171600 86939000 2370 2370 2370 2370 0
169 20250213 171500 86939000 2370 2370 2370 2370 0
170 20250213 171400 86939000 2370 2370 2370 2370 0
171 20250213 171300 86939000 2370 2370 2370 2370 0
172 20250213 171200 86939000 2370 2370 2370 2370 0
173 20250213 171100 86939000 2370 2370 2370 2370 0
174 20250213 171000 86939000 2370 2370 2370 2370 0
175 20250213 170900 86939000 2370 2370 2370 2370 0
176 20250213 170800 86939000 2370 2370 2370 2370 0
177 20250213 170700 86939000 2370 2370 2370 2370 0
178 20250213 170600 86939000 2370 2370 2370 2370 0
179 20250213 170500 86939000 2370 2370 2370 2370 0
180 20250213 170400 86939000 2370 2370 2370 2370 0
181 20250213 170300 86939000 2370 2370 2370 2370 0
182 20250213 170200 86939000 2370 2370 2370 2370 1101
183 20250213 170100 86939000 2370 2370 2370 2370 0
184 20250213 170000 86939000 2370 2370 2370 2370 0
185 20250213 165900 86939000 2370 2370 2370 2370 0
186 20250213 165800 86939000 2370 2370 2370 2370 0
187 20250213 165700 86939000 2370 2370 2370 2370 0
188 20250213 165600 86939000 2370 2370 2370 2370 0
189 20250213 165500 86939000 2370 2370 2370 2370 0
190 20250213 165400 86939000 2370 2370 2370 2370 0
191 20250213 165300 86939000 2370 2370 2370 2370 0
192 20250213 165200 86939000 2370 2370 2370 2370 0
193 20250213 165100 86939000 2370 2370 2370 2370 0
194 20250213 165000 86939000 2370 2370 2370 2370 0
195 20250213 164900 86939000 2370 2370 2370 2370 0
196 20250213 164800 86939000 2370 2370 2370 2370 0
197 20250213 164700 86939000 2370 2370 2370 2370 0
198 20250213 164600 86939000 2370 2370 2370 2370 0
199 20250213 164500 86939000 2370 2370 2370 2370 0
200 20250213 164400 86939000 2370 2370 2370 2370 0
201 20250213 164300 86939000 2370 2370 2370 2370 0
202 20250213 164200 86939000 2370 2370 2370 2370 0
203 20250213 164100 86939000 2370 2370 2370 2370 0
204 20250213 164000 86939000 2370 2370 2370 2370 0
205 20250213 163900 86939000 2370 2370 2370 2370 0
206 20250213 163800 86939000 2370 2370 2370 2370 0
207 20250213 163700 86939000 2370 2370 2370 2370 0
208 20250213 163600 86939000 2370 2370 2370 2370 0
209 20250213 163500 86939000 2370 2370 2370 2370 0
210 20250213 163400 86939000 2370 2370 2370 2370 0
211 20250213 163300 86939000 2370 2370 2370 2370 0
212 20250213 163200 86939000 2370 2370 2370 2370 1101
213 20250213 163100 86939000 2370 2370 2370 2370 0
214 20250213 163000 86939000 2370 2370 2370 2370 0
215 20250213 162900 86939000 2370 2370 2370 2370 0
216 20250213 162800 86939000 2370 2370 2370 2370 0
217 20250213 162700 86939000 2370 2370 2370 2370 0
218 20250213 162600 86939000 2370 2370 2370 2370 0
219 20250213 162500 86939000 2370 2370 2370 2370 0
220 20250213 162400 86939000 2370 2370 2370 2370 0
221 20250213 162300 86939000 2370 2370 2370 2370 0
222 20250213 162200 86939000 2370 2370 2370 2370 0
223 20250213 162100 86939000 2370 2370 2370 2370 0
224 20250213 162000 86939000 2370 2370 2370 2370 0
225 20250213 161900 86939000 2370 2370 2370 2370 0
226 20250213 161800 86939000 2370 2370 2370 2370 0
227 20250213 161700 86939000 2370 2370 2370 2370 0
228 20250213 161600 86939000 2370 2370 2370 2370 0
229 20250213 161500 86939000 2370 2370 2370 2370 0
230 20250213 161400 86939000 2370 2370 2370 2370 0
231 20250213 161300 86939000 2370 2370 2370 2370 0
232 20250213 161200 86939000 2370 2370 2370 2370 0
233 20250213 161100 86939000 2370 2370 2370 2370 0
234 20250213 161000 86939000 2370 2370 2370 2370 0
235 20250213 160900 86939000 2370 2370 2370 2370 0
236 20250213 160800 86939000 2370 2370 2370 2370 0
237 20250213 160700 86939000 2370 2370 2370 2370 0
238 20250213 160600 86939000 2370 2370 2370 2370 0
239 20250213 160500 86939000 2370 2370 2370 2370 0
240 20250213 160400 86939000 2370 2370 2370 2370 0
241 20250213 160300 86939000 2370 2370 2370 2370 0
242 20250213 160200 86939000 2370 2370 2370 2370 1101
243 20250213 160100 86939000 2370 2370 2370 2370 0
244 20250213 160000 86939000 2370 2370 2370 2370 0
245 20250213 155900 86939000 2370 2370 2370 2370 0
246 20250213 155800 86939000 2370 2370 2370 2370 0
247 20250213 155700 86939000 2370 2370 2370 2370 0
248 20250213 155600 86939000 2370 2370 2370 2370 0
249 20250213 155500 86939000 2370 2370 2370 2370 0
250 20250213 155400 86939000 2370 2370 2370 2370 0
251 20250213 155300 86939000 2370 2370 2370 2370 0
252 20250213 155200 86939000 2370 2370 2370 2370 0
253 20250213 155100 86939000 2370 2370 2370 2370 0
254 20250213 155000 86939000 2370 2370 2370 2370 0
255 20250213 154900 86939000 2370 2370 2370 2370 0
256 20250213 154800 86939000 2370 2370 2370 2370 0
257 20250213 154700 86939000 2370 2370 2370 2370 0
258 20250213 154600 86939000 2370 2370 2370 2370 0
259 20250213 154500 86939000 2370 2370 2370 2370 0
260 20250213 154400 86939000 2370 2370 2370 2370 0
261 20250213 154300 86939000 2370 2370 2370 2370 0
262 20250213 154200 86939000 2370 2370 2370 2370 0
263 20250213 154100 86939000 2370 2370 2370 2370 0
264 20250213 154000 86939000 2370 2370 2370 2370 0
265 20250213 153900 86939000 2370 2370 2370 2370 0
266 20250213 153800 86939000 2370 2370 2370 2370 0
267 20250213 153700 86939000 2370 2370 2370 2370 0
268 20250213 153600 86939000 2370 2370 2370 2370 0
269 20250213 153500 86939000 2370 2370 2370 2370 0
270 20250213 153400 86939000 2370 2370 2370 2370 0
271 20250213 153300 86939000 2370 2370 2370 2370 0
272 20250213 153200 86939000 2370 2370 2370 2370 1101
273 20250213 153100 86939000 2370 2370 2370 2370 0
274 20250213 153000 86939000 2370 2370 2370 2370 1101
275 20250213 152900 84329630 2380 2380 2380 2380 0
276 20250213 152800 84329630 2380 2380 2380 2380 0
277 20250213 152700 84329630 2380 2380 2380 2380 0
278 20250213 152600 84329630 2380 2380 2380 2380 0
279 20250213 152500 84329630 2380 2380 2380 2380 0
280 20250213 152400 84329630 2380 2380 2380 2380 0
281 20250213 152300 84329630 2380 2380 2380 2380 0
282 20250213 152200 84329630 2380 2380 2380 2380 0
283 20250213 152100 84329630 2380 2380 2380 2380 0
284 20250213 152000 84329630 2380 2380 2380 2380 0
285 20250213 151900 84329630 2380 2380 2380 2380 0
286 20250213 151800 84329630 2380 2375 2380 2375 10
287 20250213 151700 84305870 2360 2365 2365 2360 38
288 20250213 151600 84216035 2380 2380 2380 2380 0
289 20250213 151500 84216035 2380 2380 2380 2380 0
290 20250213 151400 84216035 2380 2380 2380 2380 0
291 20250213 151300 84216035 2380 2380 2380 2380 0
292 20250213 151200 84216035 2380 2380 2380 2380 0
293 20250213 151100 84216035 2380 2380 2380 2380 5
294 20250213 151000 84204135 2380 2370 2380 2370 259
295 20250213 150900 83590290 2365 2365 2365 2365 357
296 20250213 150800 82745985 2365 2365 2365 2365 1
297 20250213 150700 82743620 2365 2365 2365 2365 30
298 20250213 150600 82672670 2365 2365 2365 2365 0
299 20250213 150500 82672670 2365 2365 2365 2365 537
300 20250213 150400 81402665 2365 2365 2365 2365 0
301 20250213 150300 81402665 2365 2365 2365 2365 0
302 20250213 150200 81402665 2365 2365 2365 2365 18
303 20250213 150100 81360095 2370 2370 2370 2370 0
304 20250213 150000 81360095 2370 2370 2370 2370 0
305 20250213 145900 81360095 2370 2370 2370 2370 0
306 20250213 145800 81360095 2370 2370 2370 2370 0
307 20250213 145700 81360095 2370 2370 2370 2370 0
308 20250213 145600 81360095 2370 2370 2370 2370 0
309 20250213 145500 81360095 2370 2370 2370 2370 0
310 20250213 145400 81360095 2370 2370 2370 2370 0
311 20250213 145300 81360095 2370 2370 2370 2370 0
312 20250213 145200 81360095 2370 2370 2370 2370 0
313 20250213 145100 81360095 2370 2370 2370 2370 0
314 20250213 145000 81360095 2370 2370 2370 2370 0
315 20250213 144900 81360095 2370 2370 2370 2370 0
316 20250213 144800 81360095 2370 2370 2370 2370 0
317 20250213 144700 81360095 2370 2370 2370 2370 0
318 20250213 144600 81360095 2370 2370 2370 2370 0
319 20250213 144500 81360095 2370 2370 2370 2370 0
320 20250213 144400 81360095 2370 2370 2370 2370 0
321 20250213 144300 81360095 2370 2370 2370 2370 0
322 20250213 144200 81360095 2370 2370 2370 2370 0
323 20250213 144100 81360095 2370 2370 2370 2370 19
324 20250213 144000 81315065 2370 2370 2370 2370 0
325 20250213 143900 81315065 2370 2370 2370 2370 0
326 20250213 143800 81315065 2370 2370 2370 2370 0
327 20250213 143700 81315065 2370 2370 2370 2370 0
328 20250213 143600 81315065 2370 2370 2370 2370 1
329 20250213 143500 81312695 2355 2355 2355 2355 0
330 20250213 143400 81312695 2355 2355 2355 2355 0
331 20250213 143300 81312695 2355 2355 2355 2355 0
332 20250213 143200 81312695 2355 2355 2355 2355 63
333 20250213 143100 81164330 2370 2370 2370 2370 4
334 20250213 143000 81154850 2370 2370 2370 2370 1
335 20250213 142900 81152480 2355 2355 2355 2355 0
336 20250213 142800 81152480 2355 2355 2355 2355 0
337 20250213 142700 81152480 2355 2355 2355 2355 0
338 20250213 142600 81152480 2355 2355 2355 2355 0
339 20250213 142500 81152480 2355 2355 2355 2355 0
340 20250213 142400 81152480 2355 2360 2360 2355 335
341 20250213 142300 80362630 2360 2360 2360 2360 0
342 20250213 142200 80362630 2360 2360 2360 2360 0
343 20250213 142100 80362630 2360 2360 2360 2360 0
344 20250213 142000 80362630 2360 2360 2360 2360 0
345 20250213 141900 80362630 2360 2360 2360 2360 0
346 20250213 141800 80362630 2360 2360 2360 2360 0
347 20250213 141700 80362630 2360 2360 2360 2360 0
348 20250213 141600 80362630 2360 2360 2360 2360 0
349 20250213 141500 80362630 2360 2360 2360 2360 0
350 20250213 141400 80362630 2360 2360 2360 2360 0
351 20250213 141300 80362630 2360 2360 2360 2360 2
352 20250213 141200 80357910 2360 2360 2360 2360 0
353 20250213 141100 80357910 2360 2360 2360 2360 0
354 20250213 141000 80357910 2360 2360 2360 2360 0
355 20250213 140900 80357910 2360 2360 2360 2360 0
356 20250213 140800 80357910 2360 2360 2360 2360 0
357 20250213 140700 80357910 2360 2360 2360 2360 5
358 20250213 140600 80346110 2360 2360 2360 2360 0
359 20250213 140500 80346110 2360 2360 2360 2360 0
360 20250213 140400 80346110 2360 2360 2360 2360 0
361 20250213 140300 80346110 2360 2360 2360 2360 3
362 20250213 140200 80339030 2360 2360 2360 2360 0
363 20250213 140100 80339030 2360 2360 2360 2360 0
364 20250213 140000 80339030 2360 2360 2360 2360 0
365 20250213 135900 80339030 2360 2360 2360 2360 24
366 20250213 135800 80282390 2380 2380 2380 2380 0
367 20250213 135700 80282390 2380 2380 2380 2380 0
368 20250213 135600 80282390 2380 2380 2380 2380 0
369 20250213 135500 80282390 2380 2380 2380 2380 0
370 20250213 135400 80282390 2380 2380 2380 2380 0
371 20250213 135300 80282390 2380 2380 2380 2380 0
372 20250213 135200 80282390 2380 2380 2380 2380 0
373 20250213 135100 80282390 2380 2380 2380 2380 0
374 20250213 135000 80282390 2380 2380 2380 2380 0
375 20250213 134900 80282390 2380 2380 2380 2380 0
376 20250213 134800 80282390 2380 2380 2380 2380 0
377 20250213 134700 80282390 2380 2380 2380 2380 0
378 20250213 134600 80282390 2380 2380 2380 2380 0
379 20250213 134500 80282390 2380 2380 2380 2380 0
380 20250213 134400 80282390 2380 2380 2380 2380 0
381 20250213 134300 80282390 2380 2380 2380 2380 0
382 20250213 134200 80282390 2380 2380 2380 2380 0
383 20250213 134100 80282390 2380 2380 2380 2380 0
384 20250213 134000 80282390 2380 2380 2380 2380 0
385 20250213 133900 80282390 2380 2365 2380 2365 5
386 20250213 133800 80270535 2355 2355 2355 2355 100
387 20250213 133700 80035035 2355 2355 2355 2355 0
388 20250213 133600 80035035 2355 2355 2355 2355 0
389 20250213 133500 80035035 2355 2355 2355 2355 0
390 20250213 133400 80035035 2355 2355 2355 2355 5
391 20250213 133300 80023260 2365 2365 2365 2365 0
392 20250213 133200 80023260 2365 2365 2365 2365 0
393 20250213 133100 80023260 2365 2365 2365 2365 0
394 20250213 133000 80023260 2365 2365 2365 2365 0
395 20250213 132900 80023260 2365 2365 2365 2365 0
396 20250213 132800 80023260 2365 2365 2365 2365 0
397 20250213 132700 80023260 2365 2365 2365 2365 87
398 20250213 132600 79817505 2365 2365 2365 2365 0
399 20250213 132500 79817505 2365 2365 2365 2365 3
400 20250213 132400 79810410 2370 2370 2370 2370 5
401 20250213 132300 79798560 2365 2365 2365 2365 0
402 20250213 132200 79798560 2365 2365 2365 2365 0
403 20250213 132100 79798560 2365 2365 2365 2365 0
404 20250213 132000 79798560 2365 2365 2365 2365 0
405 20250213 131900 79798560 2365 2365 2365 2365 0
406 20250213 131800 79798560 2365 2365 2365 2365 0
407 20250213 131700 79798560 2365 2365 2365 2365 0
408 20250213 131600 79798560 2365 2365 2365 2365 0
409 20250213 131500 79798560 2365 2365 2365 2365 5
410 20250213 131400 79786735 2365 2365 2365 2365 0
411 20250213 131300 79786735 2365 2365 2365 2365 30
412 20250213 131200 79715785 2365 2365 2365 2365 90
413 20250213 131100 79502935 2365 2365 2365 2365 208
414 20250213 131000 79011015 2370 2370 2370 2370 0
415 20250213 130900 79011015 2370 2370 2370 2370 0
416 20250213 130800 79011015 2370 2370 2370 2370 0
417 20250213 130700 79011015 2370 2360 2370 2360 903
418 20250213 130600 76879905 2360 2360 2360 2360 100
419 20250213 130500 76643905 2370 2370 2370 2370 0
420 20250213 130400 76643905 2370 2370 2370 2370 0
421 20250213 130300 76643905 2370 2370 2370 2370 0
422 20250213 130200 76643905 2370 2365 2370 2365 150
423 20250213 130100 76288880 2365 2365 2365 2365 0
424 20250213 130000 76288880 2365 2365 2365 2365 0
425 20250213 125900 76288880 2365 2365 2365 2365 0
426 20250213 125800 76288880 2365 2365 2365 2365 0
427 20250213 125700 76288880 2365 2365 2365 2365 0
428 20250213 125600 76288880 2365 2365 2365 2365 0
429 20250213 125500 76288880 2365 2365 2365 2365 37
430 20250213 125400 76201375 2365 2365 2365 2365 0
431 20250213 125300 76201375 2365 2360 2365 2360 323
432 20250213 125200 75439080 2360 2360 2360 2360 0
433 20250213 125100 75439080 2360 2360 2360 2360 0
434 20250213 125000 75439080 2360 2360 2360 2360 5
435 20250213 124900 75427280 2345 2345 2345 2345 9
436 20250213 124800 75406175 2345 2345 2345 2345 0
437 20250213 124700 75406175 2345 2345 2345 2345 0
438 20250213 124600 75406175 2345 2345 2345 2345 0
439 20250213 124500 75406175 2345 2350 2350 2345 30
440 20250213 124400 75335795 2360 2360 2360 2360 1
441 20250213 124300 75333435 2360 2360 2360 2360 0
442 20250213 124200 75333435 2360 2360 2360 2360 0
443 20250213 124100 75333435 2360 2360 2360 2360 60
444 20250213 124000 75191835 2370 2355 2370 2355 634
445 20250213 123900 73698740 2355 2355 2355 2355 0
446 20250213 123800 73698740 2355 2355 2355 2355 100
447 20250213 123700 73463240 2355 2355 2355 2355 0
448 20250213 123600 73463240 2355 2355 2355 2355 0
449 20250213 123500 73463240 2355 2355 2355 2355 0
450 20250213 123400 73463240 2355 2355 2355 2355 0
451 20250213 123300 73463240 2355 2355 2355 2355 0
452 20250213 123200 73463240 2355 2355 2355 2355 0
453 20250213 123100 73463240 2355 2355 2355 2355 0
454 20250213 123000 73463240 2355 2355 2355 2355 4
455 20250213 122900 73453820 2365 2365 2365 2365 0
456 20250213 122800 73453820 2365 2365 2365 2365 0
457 20250213 122700 73453820 2365 2365 2365 2365 2
458 20250213 122600 73449090 2350 2350 2350 2350 1
459 20250213 122500 73446740 2340 2370 2370 2340 3517
460 20250213 122400 65175985 2370 2370 2370 2370 1
461 20250213 122300 65173615 2375 2375 2375 2375 1
462 20250213 122200 65171240 2375 2375 2375 2375 0
463 20250213 122100 65171240 2375 2375 2375 2375 0
464 20250213 122000 65171240 2375 2375 2375 2375 0
465 20250213 121900 65171240 2375 2375 2375 2375 0
466 20250213 121800 65171240 2375 2375 2375 2375 0
467 20250213 121700 65171240 2375 2375 2375 2375 0
468 20250213 121600 65171240 2375 2375 2375 2375 0
469 20250213 121500 65171240 2375 2375 2375 2375 0
470 20250213 121400 65171240 2375 2375 2375 2375 0
471 20250213 121300 65171240 2375 2375 2375 2375 0
472 20250213 121200 65171240 2375 2375 2375 2375 0
473 20250213 121100 65171240 2375 2375 2375 2375 0
474 20250213 121000 65171240 2375 2375 2375 2375 0
475 20250213 120900 65171240 2375 2375 2375 2375 0
476 20250213 120800 65171240 2375 2375 2375 2375 0
477 20250213 120700 65171240 2375 2375 2375 2375 0
478 20250213 120600 65171240 2375 2375 2375 2375 9
479 20250213 120500 65149865 2350 2350 2350 2350 0
480 20250213 120400 65149865 2350 2355 2355 2350 238
481 20250213 120300 64590450 2370 2370 2370 2370 0
482 20250213 120200 64590450 2370 2370 2370 2370 0
483 20250213 120100 64590450 2370 2370 2370 2370 0
484 20250213 120000 64590450 2370 2370 2370 2370 0
485 20250213 115900 64590450 2370 2370 2370 2370 0
486 20250213 115800 64590450 2370 2365 2370 2365 102
487 20250213 115700 64349210 2365 2385 2385 2350 8009
488 20250213 115600 45453430 2385 2385 2385 2385 0
489 20250213 115500 45453430 2385 2385 2385 2385 1
490 20250213 115400 45451045 2410 2410 2410 2410 0
491 20250213 115300 45451045 2410 2410 2410 2410 0
492 20250213 115200 45451045 2410 2410 2410 2410 0
493 20250213 115100 45451045 2410 2410 2410 2410 0
494 20250213 115000 45451045 2410 2410 2410 2410 0
495 20250213 114900 45451045 2410 2410 2410 2410 0
496 20250213 114800 45451045 2410 2410 2410 2410 0
497 20250213 114700 45451045 2410 2410 2410 2410 0
498 20250213 114600 45451045 2410 2410 2410 2410 0
499 20250213 114500 45451045 2410 2410 2410 2410 0
500 20250213 114400 45451045 2410 2410 2410 2410 0
501 20250213 114300 45451045 2410 2410 2410 2410 0
502 20250213 114200 45451045 2410 2410 2410 2410 0
503 20250213 114100 45451045 2410 2410 2410 2410 0
504 20250213 114000 45451045 2410 2410 2410 2410 0
505 20250213 113900 45451045 2410 2410 2410 2410 0
506 20250213 113800 45451045 2410 2410 2410 2410 0
507 20250213 113700 45451045 2410 2410 2410 2410 0
508 20250213 113600 45451045 2410 2400 2410 2400 130
509 20250213 113500 45138250 2400 2400 2400 2400 0
510 20250213 113400 45138250 2400 2400 2400 2400 0
511 20250213 113300 45138250 2400 2400 2400 2400 0
512 20250213 113200 45138250 2400 2400 2400 2400 0
513 20250213 113100 45138250 2400 2400 2400 2400 0
514 20250213 113000 45138250 2400 2400 2400 2400 0
515 20250213 112900 45138250 2400 2400 2400 2400 0
516 20250213 112800 45138250 2400 2400 2400 2400 0
517 20250213 112700 45138250 2400 2400 2400 2400 0
518 20250213 112600 45138250 2400 2400 2400 2400 0
519 20250213 112500 45138250 2400 2400 2400 2400 0
520 20250213 112400 45138250 2400 2400 2400 2400 0
521 20250213 112300 45138250 2400 2400 2400 2400 0
522 20250213 112200 45138250 2400 2400 2405 2400 407
523 20250213 112100 44161425 2400 2400 2400 2400 0
524 20250213 112000 44161425 2400 2400 2400 2400 0
525 20250213 111900 44161425 2400 2400 2400 2400 0
526 20250213 111800 44161425 2400 2400 2400 2400 0
527 20250213 111700 44161425 2400 2400 2400 2400 0
528 20250213 111600 44161425 2400 2400 2400 2400 1
529 20250213 111500 44159025 2400 2400 2400 2400 0
530 20250213 111400 44159025 2400 2400 2400 2400 0
531 20250213 111300 44159025 2400 2400 2400 2400 0
532 20250213 111200 44159025 2400 2400 2400 2400 0
533 20250213 111100 44159025 2400 2400 2400 2400 0
534 20250213 111000 44159025 2400 2400 2400 2400 0
535 20250213 110900 44159025 2400 2400 2400 2400 0
536 20250213 110800 44159025 2400 2400 2400 2400 0
537 20250213 110700 44159025 2400 2400 2400 2400 1
538 20250213 110600 44156625 2380 2380 2380 2380 0
539 20250213 110500 44156625 2380 2380 2380 2380 0
540 20250213 110400 44156625 2380 2380 2380 2380 0
541 20250213 110300 44156625 2380 2380 2380 2380 0
542 20250213 110200 44156625 2380 2380 2380 2380 0
543 20250213 110100 44156625 2380 2380 2380 2380 0
544 20250213 110000 44156625 2380 2380 2380 2380 0
545 20250213 105900 44156625 2380 2380 2380 2380 0
546 20250213 105800 44156625 2380 2380 2380 2380 0
547 20250213 105700 44156625 2380 2380 2380 2380 0
548 20250213 105600 44156625 2380 2380 2380 2380 0
549 20250213 105500 44156625 2380 2380 2380 2380 0
550 20250213 105400 44156625 2380 2380 2380 2380 0
551 20250213 105300 44156625 2380 2380 2380 2380 0
552 20250213 105200 44156625 2380 2380 2380 2380 0
553 20250213 105100 44156625 2380 2380 2380 2380 0
554 20250213 105000 44156625 2380 2380 2380 2380 0
555 20250213 104900 44156625 2380 2380 2380 2380 13
556 20250213 104800 44125685 2380 2380 2380 2380 57
557 20250213 104700 43990025 2400 2400 2400 2400 0
558 20250213 104600 43990025 2400 2400 2400 2400 3
559 20250213 104500 43982825 2380 2380 2380 2380 0
560 20250213 104400 43982825 2380 2380 2380 2380 0
561 20250213 104300 43982825 2380 2380 2380 2380 0
562 20250213 104200 43982825 2380 2380 2380 2380 0
563 20250213 104100 43982825 2380 2380 2380 2380 0
564 20250213 104000 43982825 2380 2380 2380 2380 0
565 20250213 103900 43982825 2380 2380 2380 2380 0
566 20250213 103800 43982825 2380 2380 2380 2380 0
567 20250213 103700 43982825 2380 2380 2380 2380 0
568 20250213 103600 43982825 2380 2380 2380 2380 0
569 20250213 103500 43982825 2380 2380 2380 2380 0
570 20250213 103400 43982825 2380 2380 2380 2380 0
571 20250213 103300 43982825 2380 2380 2380 2380 0
572 20250213 103200 43982825 2380 2380 2380 2380 0
573 20250213 103100 43982825 2380 2390 2390 2380 104
574 20250213 103000 43735265 2400 2400 2400 2400 0
575 20250213 102900 43735265 2400 2400 2400 2400 0
576 20250213 102800 43735265 2400 2400 2400 2400 0
577 20250213 102700 43735265 2400 2400 2400 2400 0
578 20250213 102600 43735265 2400 2400 2400 2400 0
579 20250213 102500 43735265 2400 2400 2400 2400 0
580 20250213 102400 43735265 2400 2390 2400 2390 692
581 20250213 102300 42081365 2390 2390 2390 2390 0
582 20250213 102200 42081365 2390 2390 2390 2390 40
583 20250213 102100 41985765 2400 2400 2400 2400 0
584 20250213 102000 41985765 2400 2395 2400 2395 4
585 20250213 101900 41976175 2390 2390 2390 2390 0
586 20250213 101800 41976175 2390 2390 2390 2390 1
587 20250213 101700 41973785 2395 2395 2395 2395 0
588 20250213 101600 41973785 2395 2395 2395 2395 12
589 20250213 101500 41945045 2395 2395 2395 2395 0
590 20250213 101400 41945045 2395 2395 2395 2395 0
591 20250213 101300 41945045 2395 2395 2395 2395 0
592 20250213 101200 41945045 2395 2395 2395 2395 20
593 20250213 101100 41897145 2395 2395 2395 2395 0
594 20250213 101000 41897145 2395 2395 2395 2395 0
595 20250213 100900 41897145 2395 2395 2395 2395 0
596 20250213 100800 41897145 2395 2395 2395 2395 2
597 20250213 100700 41892355 2390 2390 2390 2390 1129
598 20250213 100600 39194045 2390 2390 2390 2390 0
599 20250213 100500 39194045 2390 2390 2390 2390 0
600 20250213 100400 39194045 2390 2385 2390 2385 421
601 20250213 100300 38189920 2385 2385 2385 2385 24
602 20250213 100200 38132680 2385 2370 2385 2370 360
603 20250213 100100 37279410 2370 2365 2370 2365 460
604 20250213 100000 36191035 2380 2375 2380 2375 300
605 20250213 095900 35477635 2370 2370 2370 2370 1600
606 20250213 095800 31685635 2370 2370 2370 2370 50
607 20250213 095700 31567135 2380 2365 2380 2345 3002
608 20250213 095600 24510635 2385 2385 2385 2385 10
609 20250213 095500 24486785 2385 2385 2385 2385 0
610 20250213 095400 24486785 2385 2385 2385 2385 0
611 20250213 095300 24486785 2385 2385 2385 2385 450
612 20250213 095200 23413535 2390 2370 2390 2370 986
613 20250213 095100 21065885 2380 2380 2380 2380 0
614 20250213 095000 21065885 2380 2380 2380 2380 0
615 20250213 094900 21065885 2380 2380 2380 2380 0
616 20250213 094800 21065885 2380 2380 2380 2380 0
617 20250213 094700 21065885 2380 2380 2380 2380 0
618 20250213 094600 21065885 2380 2380 2380 2380 0
619 20250213 094500 21065885 2380 2380 2380 2380 0
620 20250213 094400 21065885 2380 2365 2380 2365 386
621 20250213 094300 20151525 2355 2360 2360 2355 500
622 20250213 094200 18973790 2365 2365 2365 2365 8
623 20250213 094100 18954870 2360 2380 2380 2350 5550
624 20250213 094000 5883250 2380 2380 2380 2380 53
625 20250213 093900 5757110 2380 2380 2380 2380 505
626 20250213 093800 4555210 2385 2385 2385 2385 4
627 20250213 093700 4545670 2385 2385 2385 2385 1
628 20250213 093600 4543285 2385 2385 2385 2385 2
629 20250213 093500 4538515 2385 2385 2385 2385 5
630 20250213 093400 4526590 2385 2385 2385 2385 63
631 20250213 093300 4376335 2385 2385 2385 2385 9
632 20250213 093200 4354870 2385 2385 2385 2385 0
633 20250213 093100 4354870 2385 2385 2385 2385 0
634 20250213 093000 4354870 2385 2385 2385 2385 6
635 20250213 092900 4340560 2385 2385 2385 2385 106
636 20250213 092800 4087750 2385 2385 2385 2385 0
637 20250213 092700 4087750 2385 2385 2385 2385 0
638 20250213 092600 4087750 2385 2385 2385 2385 108
639 20250213 092500 3830170 2385 2385 2385 2385 0
640 20250213 092400 3830170 2385 2385 2385 2385 5
641 20250213 092300 3818245 2380 2380 2380 2380 0
642 20250213 092200 3818245 2380 2390 2390 2380 677
643 20250213 092100 2203960 2390 2390 2390 2390 0
644 20250213 092000 2203960 2390 2390 2390 2390 0
645 20250213 091900 2203960 2390 2390 2390 2390 0
646 20250213 091800 2203960 2390 2390 2390 2390 0
647 20250213 091700 2203960 2390 2390 2390 2390 0
648 20250213 091600 2203960 2390 2390 2390 2390 0
649 20250213 091500 2203960 2390 2390 2390 2390 55
650 20250213 091400 2072510 2410 2410 2410 2410 0
651 20250213 091300 2072510 2410 2410 2410 2410 0
652 20250213 091200 2072510 2410 2400 2410 2400 145
653 20250213 091100 1723425 2385 2385 2385 2385 0
654 20250213 091000 1723425 2385 2385 2385 2385 50
655 20250213 090900 1604175 2380 2380 2380 2380 0
656 20250213 090800 1604175 2380 2380 2380 2380 0
657 20250213 090700 1604175 2380 2395 2395 2380 85
658 20250213 090600 1401645 2400 2400 2400 2400 0
659 20250213 090500 1401645 2400 2400 2400 2400 578
660 20250213 090400 14445 2400 2400 2400 2400 0
661 20250213 090300 14445 2400 2400 2400 2400 0
662 20250213 090200 14445 2400 2400 2400 2400 0
663 20250213 090100 14445 2400 2405 2405 2400 2
664 20250213 090000 9640 2410 2410 2410 2410 4