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

668
093640/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,200600,569841715,3625,3625,3625,3625,7320
20250213,200500,569841715,3625,3625,3625,3625,0
20250213,200400,569841715,3625,3625,3625,3625,0
20250213,200300,569841715,3625,3625,3625,3625,0
20250213,200200,569841715,3625,3625,3625,3625,0
20250213,200100,569841715,3625,3625,3625,3625,0
20250213,200000,569841715,3625,3625,3625,3625,0
20250213,195900,569841715,3625,3625,3625,3625,0
20250213,195800,569841715,3625,3625,3625,3625,0
20250213,195700,569841715,3625,3625,3625,3625,0
20250213,195600,569841715,3625,3625,3625,3625,0
20250213,195500,569841715,3625,3625,3625,3625,0
20250213,195400,569841715,3625,3625,3625,3625,0
20250213,195300,569841715,3625,3625,3625,3625,0
20250213,195200,569841715,3625,3625,3625,3625,0
20250213,195100,569841715,3625,3625,3625,3625,0
20250213,195000,569841715,3625,3625,3625,3625,0
20250213,194900,569841715,3625,3625,3625,3625,0
20250213,194800,569841715,3625,3625,3625,3625,0
20250213,194700,569841715,3625,3625,3625,3625,0
20250213,194600,569841715,3625,3625,3625,3625,0
20250213,194500,569841715,3625,3625,3625,3625,0
20250213,194400,569841715,3625,3625,3625,3625,0
20250213,194300,569841715,3625,3625,3625,3625,0
20250213,194200,569841715,3625,3625,3625,3625,0
20250213,194100,569841715,3625,3625,3625,3625,0
20250213,194000,569841715,3625,3625,3625,3625,0
20250213,193900,569841715,3625,3625,3625,3625,0
20250213,193800,569841715,3625,3625,3625,3625,0
20250213,193700,569841715,3625,3625,3625,3625,0
20250213,193600,569841715,3625,3625,3625,3625,7320
20250213,193500,569841715,3625,3625,3625,3625,0
20250213,193400,569841715,3625,3625,3625,3625,0
20250213,193300,569841715,3625,3625,3625,3625,0
20250213,193200,569841715,3625,3625,3625,3625,0
20250213,193100,569841715,3625,3625,3625,3625,0
20250213,193000,569841715,3625,3625,3625,3625,0
20250213,192900,569841715,3625,3625,3625,3625,0
20250213,192800,569841715,3625,3625,3625,3625,0
20250213,192700,569841715,3625,3625,3625,3625,0
20250213,192600,569841715,3625,3625,3625,3625,0
20250213,192500,569841715,3625,3625,3625,3625,0
20250213,192400,569841715,3625,3625,3625,3625,0
20250213,192300,569841715,3625,3625,3625,3625,0
20250213,192200,569841715,3625,3625,3625,3625,0
20250213,192100,569841715,3625,3625,3625,3625,0
20250213,192000,569841715,3625,3625,3625,3625,0
20250213,191900,569841715,3625,3625,3625,3625,0
20250213,191800,569841715,3625,3625,3625,3625,0
20250213,191700,569841715,3625,3625,3625,3625,0
20250213,191600,569841715,3625,3625,3625,3625,0
20250213,191500,569841715,3625,3625,3625,3625,0
20250213,191400,569841715,3625,3625,3625,3625,0
20250213,191300,569841715,3625,3625,3625,3625,0
20250213,191200,569841715,3625,3625,3625,3625,0
20250213,191100,569841715,3625,3625,3625,3625,0
20250213,191000,569841715,3625,3625,3625,3625,0
20250213,190900,569841715,3625,3625,3625,3625,0
20250213,190800,569841715,3625,3625,3625,3625,0
20250213,190700,569841715,3625,3625,3625,3625,0
20250213,190600,569841715,3625,3625,3625,3625,7320
20250213,190500,569841715,3625,3625,3625,3625,0
20250213,190400,569841715,3625,3625,3625,3625,0
20250213,190300,569841715,3625,3625,3625,3625,0
20250213,190200,569841715,3625,3625,3625,3625,0
20250213,190100,569841715,3625,3625,3625,3625,0
20250213,190000,569841715,3625,3625,3625,3625,0
20250213,185900,569841715,3625,3625,3625,3625,0
20250213,185800,569841715,3625,3625,3625,3625,0
20250213,185700,569841715,3625,3625,3625,3625,0
20250213,185600,569841715,3625,3625,3625,3625,0
20250213,185500,569841715,3625,3625,3625,3625,0
20250213,185400,569841715,3625,3625,3625,3625,0
20250213,185300,569841715,3625,3625,3625,3625,0
20250213,185200,569841715,3625,3625,3625,3625,0
20250213,185100,569841715,3625,3625,3625,3625,0
20250213,185000,569841715,3625,3625,3625,3625,0
20250213,184900,569841715,3625,3625,3625,3625,0
20250213,184800,569841715,3625,3625,3625,3625,0
20250213,184700,569841715,3625,3625,3625,3625,0
20250213,184600,569841715,3625,3625,3625,3625,0
20250213,184500,569841715,3625,3625,3625,3625,0
20250213,184400,569841715,3625,3625,3625,3625,0
20250213,184300,569841715,3625,3625,3625,3625,0
20250213,184200,569841715,3625,3625,3625,3625,0
20250213,184100,569841715,3625,3625,3625,3625,0
20250213,184000,569841715,3625,3625,3625,3625,0
20250213,183900,569841715,3625,3625,3625,3625,0
20250213,183800,569841715,3625,3625,3625,3625,0
20250213,183700,569841715,3625,3625,3625,3625,0
20250213,183600,569841715,3625,3625,3625,3625,7320
20250213,183500,569841715,3625,3625,3625,3625,0
20250213,183400,569841715,3625,3625,3625,3625,0
20250213,183300,569841715,3625,3625,3625,3625,0
20250213,183200,569841715,3625,3625,3625,3625,0
20250213,183100,569841715,3625,3625,3625,3625,0
20250213,183000,569841715,3625,3625,3625,3625,0
20250213,182900,569841715,3625,3625,3625,3625,0
20250213,182800,569841715,3625,3625,3625,3625,0
20250213,182700,569841715,3625,3625,3625,3625,0
20250213,182600,569841715,3625,3625,3625,3625,0
20250213,182500,569841715,3625,3625,3625,3625,0
20250213,182400,569841715,3625,3625,3625,3625,0
20250213,182300,569841715,3625,3625,3625,3625,0
20250213,182200,569841715,3625,3625,3625,3625,0
20250213,182100,569841715,3625,3625,3625,3625,0
20250213,182000,569841715,3625,3625,3625,3625,0
20250213,181900,569841715,3625,3625,3625,3625,0
20250213,181800,569841715,3625,3625,3625,3625,0
20250213,181700,569841715,3625,3625,3625,3625,0
20250213,181600,569841715,3625,3625,3625,3625,0
20250213,181500,569841715,3625,3625,3625,3625,0
20250213,181400,569841715,3625,3625,3625,3625,0
20250213,181300,569841715,3625,3625,3625,3625,0
20250213,181200,569841715,3625,3625,3625,3625,0
20250213,181100,569841715,3625,3625,3625,3625,0
20250213,181000,569841715,3625,3625,3625,3625,0
20250213,180900,569841715,3625,3625,3625,3625,0
20250213,180800,569841715,3625,3625,3625,3625,0
20250213,180700,569841715,3625,3625,3625,3625,0
20250213,180600,569841715,3625,3625,3625,3625,7320
20250213,180500,569841715,3625,3625,3625,3625,0
20250213,180400,569841715,3625,3625,3625,3625,0
20250213,180300,569841715,3625,3625,3625,3625,0
20250213,180200,569841715,3625,3625,3625,3625,0
20250213,180100,569841715,3625,3625,3625,3625,0
20250213,180000,569841715,3625,3625,3625,3625,0
20250213,175900,569841715,3625,3625,3625,3625,0
20250213,175800,569841715,3625,3625,3625,3625,0
20250213,175700,569841715,3625,3625,3625,3625,0
20250213,175600,569841715,3625,3625,3625,3625,0
20250213,175500,569841715,3625,3625,3625,3625,0
20250213,175400,569841715,3625,3625,3625,3625,0
20250213,175300,569841715,3625,3625,3625,3625,0
20250213,175200,569841715,3625,3625,3625,3625,0
20250213,175100,569841715,3625,3625,3625,3625,0
20250213,175000,569841715,3625,3625,3625,3625,0
20250213,174900,569841715,3625,3625,3625,3625,0
20250213,174800,569841715,3625,3625,3625,3625,0
20250213,174700,569841715,3625,3625,3625,3625,0
20250213,174600,569841715,3625,3625,3625,3625,0
20250213,174500,569841715,3625,3625,3625,3625,0
20250213,174400,569841715,3625,3625,3625,3625,0
20250213,174300,569841715,3625,3625,3625,3625,0
20250213,174200,569841715,3625,3625,3625,3625,0
20250213,174100,569841715,3625,3625,3625,3625,0
20250213,174000,569841715,3625,3625,3625,3625,0
20250213,173900,569841715,3625,3625,3625,3625,0
20250213,173800,569841715,3625,3625,3625,3625,0
20250213,173700,569841715,3625,3625,3625,3625,0
20250213,173600,569841715,3625,3625,3625,3625,7320
20250213,173500,569841715,3625,3625,3625,3625,0
20250213,173400,569841715,3625,3625,3625,3625,0
20250213,173300,569841715,3625,3625,3625,3625,0
20250213,173200,569841715,3625,3625,3625,3625,0
20250213,173100,569841715,3625,3625,3625,3625,0
20250213,173000,569841715,3625,3625,3625,3625,0
20250213,172900,569841715,3625,3625,3625,3625,0
20250213,172800,569841715,3625,3625,3625,3625,0
20250213,172700,569841715,3625,3625,3625,3625,0
20250213,172600,569841715,3625,3625,3625,3625,0
20250213,172500,569841715,3625,3625,3625,3625,0
20250213,172400,569841715,3625,3625,3625,3625,0
20250213,172300,569841715,3625,3625,3625,3625,0
20250213,172200,569841715,3625,3625,3625,3625,0
20250213,172100,569841715,3625,3625,3625,3625,0
20250213,172000,569841715,3625,3625,3625,3625,0
20250213,171900,569841715,3625,3625,3625,3625,0
20250213,171800,569841715,3625,3625,3625,3625,0
20250213,171700,569841715,3625,3625,3625,3625,0
20250213,171600,569841715,3625,3625,3625,3625,0
20250213,171500,569841715,3625,3625,3625,3625,0
20250213,171400,569841715,3625,3625,3625,3625,0
20250213,171300,569841715,3625,3625,3625,3625,0
20250213,171200,569841715,3625,3625,3625,3625,0
20250213,171100,569841715,3625,3625,3625,3625,0
20250213,171000,569841715,3625,3625,3625,3625,0
20250213,170900,569841715,3625,3625,3625,3625,0
20250213,170800,569841715,3625,3625,3625,3625,0
20250213,170700,569841715,3625,3625,3625,3625,0
20250213,170600,569841715,3625,3625,3625,3625,7320
20250213,170500,569841715,3625,3625,3625,3625,0
20250213,170400,569841715,3625,3625,3625,3625,0
20250213,170300,569841715,3625,3625,3625,3625,0
20250213,170200,569841715,3625,3625,3625,3625,0
20250213,170100,569841715,3625,3625,3625,3625,0
20250213,170000,569841715,3625,3625,3625,3625,0
20250213,165900,569841715,3625,3625,3625,3625,0
20250213,165800,569841715,3625,3625,3625,3625,0
20250213,165700,569841715,3625,3625,3625,3625,0
20250213,165600,569841715,3625,3625,3625,3625,0
20250213,165500,569841715,3625,3625,3625,3625,0
20250213,165400,569841715,3625,3625,3625,3625,0
20250213,165300,569841715,3625,3625,3625,3625,0
20250213,165200,569841715,3625,3625,3625,3625,0
20250213,165100,569841715,3625,3625,3625,3625,0
20250213,165000,569841715,3625,3625,3625,3625,0
20250213,164900,569841715,3625,3625,3625,3625,0
20250213,164800,569841715,3625,3625,3625,3625,0
20250213,164700,569841715,3625,3625,3625,3625,0
20250213,164600,569841715,3625,3625,3625,3625,0
20250213,164500,569841715,3625,3625,3625,3625,0
20250213,164400,569841715,3625,3625,3625,3625,0
20250213,164300,569841715,3625,3625,3625,3625,0
20250213,164200,569841715,3625,3625,3625,3625,0
20250213,164100,569841715,3625,3625,3625,3625,0
20250213,164000,569841715,3625,3625,3625,3625,0
20250213,163900,569841715,3625,3625,3625,3625,0
20250213,163800,569841715,3625,3625,3625,3625,0
20250213,163700,569841715,3625,3625,3625,3625,0
20250213,163600,569841715,3625,3625,3625,3625,7320
20250213,163500,569841715,3625,3625,3625,3625,0
20250213,163400,569841715,3625,3625,3625,3625,0
20250213,163300,569841715,3625,3625,3625,3625,0
20250213,163200,569841715,3625,3625,3625,3625,0
20250213,163100,569841715,3625,3625,3625,3625,0
20250213,163000,569841715,3625,3625,3625,3625,0
20250213,162900,569841715,3625,3625,3625,3625,0
20250213,162800,569841715,3625,3625,3625,3625,0
20250213,162700,569841715,3625,3625,3625,3625,0
20250213,162600,569841715,3625,3625,3625,3625,0
20250213,162500,569841715,3625,3625,3625,3625,0
20250213,162400,569841715,3625,3625,3625,3625,0
20250213,162300,569841715,3625,3625,3625,3625,0
20250213,162200,569841715,3625,3625,3625,3625,0
20250213,162100,569841715,3625,3625,3625,3625,0
20250213,162000,569841715,3625,3625,3625,3625,0
20250213,161900,569841715,3625,3625,3625,3625,0
20250213,161800,569841715,3625,3625,3625,3625,0
20250213,161700,569841715,3625,3625,3625,3625,0
20250213,161600,569841715,3625,3625,3625,3625,0
20250213,161500,569841715,3625,3625,3625,3625,0
20250213,161400,569841715,3625,3625,3625,3625,0
20250213,161300,569841715,3625,3625,3625,3625,0
20250213,161200,569841715,3625,3625,3625,3625,0
20250213,161100,569841715,3625,3625,3625,3625,0
20250213,161000,569841715,3625,3625,3625,3625,0
20250213,160900,569841715,3625,3625,3625,3625,0
20250213,160800,569841715,3625,3625,3625,3625,0
20250213,160700,569841715,3625,3625,3625,3625,0
20250213,160600,569841715,3625,3625,3625,3625,7320
20250213,160500,569841715,3625,3625,3625,3625,0
20250213,160400,569841715,3625,3625,3625,3625,0
20250213,160300,569841715,3625,3625,3625,3625,0
20250213,160200,569841715,3625,3625,3625,3625,0
20250213,160100,569841715,3625,3625,3625,3625,0
20250213,160000,569841715,3625,3625,3625,3625,0
20250213,155900,569841715,3625,3625,3625,3625,0
20250213,155800,569841715,3625,3625,3625,3625,0
20250213,155700,569841715,3625,3625,3625,3625,0
20250213,155600,569841715,3625,3625,3625,3625,0
20250213,155500,569841715,3625,3625,3625,3625,0
20250213,155400,569841715,3625,3625,3625,3625,0
20250213,155300,569841715,3625,3625,3625,3625,0
20250213,155200,569841715,3625,3625,3625,3625,0
20250213,155100,569841715,3625,3625,3625,3625,0
20250213,155000,569841715,3625,3625,3625,3625,0
20250213,154900,569841715,3625,3625,3625,3625,0
20250213,154800,569841715,3625,3625,3625,3625,0
20250213,154700,569841715,3625,3625,3625,3625,0
20250213,154600,569841715,3625,3625,3625,3625,0
20250213,154500,569841715,3625,3625,3625,3625,0
20250213,154400,569841715,3625,3625,3625,3625,0
20250213,154300,569841715,3625,3625,3625,3625,0
20250213,154200,569841715,3625,3625,3625,3625,0
20250213,154100,569841715,3625,3625,3625,3625,0
20250213,154000,569841715,3625,3625,3625,3625,0
20250213,153900,569841715,3625,3625,3625,3625,0
20250213,153800,569841715,3625,3625,3625,3625,0
20250213,153700,569841715,3625,3625,3625,3625,0
20250213,153600,569841715,3625,3625,3625,3625,7320
20250213,153500,569841715,3625,3625,3625,3625,0
20250213,153400,569841715,3625,3625,3625,3625,0
20250213,153300,569841715,3625,3625,3625,3625,0
20250213,153200,569841715,3625,3625,3625,3625,0
20250213,153100,569841715,3625,3625,3625,3625,0
20250213,153000,569841715,3625,3625,3625,3625,7320
20250213,152900,543306715,3670,3670,3670,3670,0
20250213,152800,543306715,3670,3670,3670,3670,0
20250213,152700,543306715,3670,3670,3670,3670,0
20250213,152600,543306715,3670,3670,3670,3670,0
20250213,152500,543306715,3670,3670,3670,3670,0
20250213,152400,543306715,3670,3670,3670,3670,0
20250213,152300,543306715,3670,3670,3670,3670,0
20250213,152200,543306715,3670,3670,3670,3670,0
20250213,152100,543306715,3670,3670,3670,3670,0
20250213,152000,543306715,3670,3670,3670,3670,0
20250213,151900,543306715,3670,3660,3670,3660,324
20250213,151800,542120745,3650,3650,3650,3650,15
20250213,151700,542065995,3650,3660,3660,3650,70
20250213,151600,541810465,3660,3660,3660,3650,226
20250213,151500,540985185,3660,3650,3660,3650,491
20250213,151400,539188145,3650,3660,3660,3650,1335
20250213,151300,534307045,3660,3660,3660,3660,3
20250213,151200,534296065,3660,3660,3660,3660,25
20250213,151100,534204565,3650,3660,3660,3650,385
20250213,151000,532797815,3660,3660,3660,3660,22
20250213,150900,532717295,3660,3660,3660,3660,0
20250213,150800,532717295,3660,3660,3660,3660,0
20250213,150700,532717295,3660,3650,3660,3650,2408
20250213,150600,523915480,3655,3650,3655,3650,2545
20250213,150500,514615355,3655,3655,3655,3655,214
20250213,150400,513833185,3655,3655,3655,3655,14
20250213,150300,513782015,3655,3655,3655,3655,1
20250213,150200,513778360,3655,3655,3655,3650,316
20250213,150100,512623400,3655,3655,3655,3655,56
20250213,150000,512418720,3655,3655,3655,3655,379
20250213,145900,511033475,3655,3655,3655,3655,6
20250213,145800,511011545,3655,3655,3655,3655,272
20250213,145700,510017385,3655,3655,3655,3655,0
20250213,145600,510017385,3655,3655,3655,3655,0
20250213,145500,510017385,3655,3655,3655,3655,8
20250213,145400,509988145,3655,3655,3655,3655,70
20250213,145300,509732295,3645,3645,3645,3645,0
20250213,145200,509732295,3645,3645,3645,3645,5
20250213,145100,509714070,3645,3655,3655,3645,45
20250213,145000,509550035,3655,3655,3655,3655,112
20250213,144900,509140675,3655,3655,3655,3655,0
20250213,144800,509140675,3655,3655,3655,3655,100
20250213,144700,508775175,3660,3660,3660,3660,2
20250213,144600,508767855,3660,3660,3660,3660,99
20250213,144500,508405515,3660,3660,3660,3660,4
20250213,144400,508390875,3660,3660,3660,3660,0
20250213,144300,508390875,3660,3640,3660,3640,16
20250213,144200,508332595,3660,3660,3660,3660,4
20250213,144100,508317955,3660,3660,3660,3660,4
20250213,144000,508303315,3640,3640,3640,3640,0
20250213,143900,508303315,3640,3645,3645,3640,469
20250213,143800,506594925,3665,3665,3665,3665,0
20250213,143700,506594925,3665,3665,3665,3665,30
20250213,143600,506484975,3670,3665,3670,3665,58
20250213,143500,506272225,3645,3650,3650,3645,560
20250213,143400,504228525,3650,3645,3650,3645,53
20250213,143300,504035125,3650,3650,3650,3650,0
20250213,143200,504035125,3650,3650,3650,3650,205
20250213,143100,503286875,3650,3650,3650,3645,363
20250213,143000,501961975,3650,3650,3650,3650,207
20250213,142900,501206425,3670,3670,3670,3670,2
20250213,142800,501199085,3650,3650,3650,3650,0
20250213,142700,501199085,3650,3650,3650,3650,0
20250213,142600,501199085,3650,3650,3650,3650,0
20250213,142500,501199085,3650,3650,3650,3650,0
20250213,142400,501199085,3650,3650,3650,3650,3
20250213,142300,501188135,3650,3650,3650,3650,0
20250213,142200,501188135,3650,3650,3650,3650,0
20250213,142100,501188135,3650,3645,3650,3640,131
20250213,142000,500711255,3645,3665,3665,3645,713
20250213,141900,498100580,3655,3655,3655,3655,9
20250213,141800,498067685,3645,3655,3655,3645,263
20250213,141700,497107420,3640,3640,3640,3640,0
20250213,141600,497107420,3640,3640,3640,3640,6
20250213,141500,497085580,3640,3640,3640,3640,790
20250213,141400,494209980,3635,3635,3635,3635,0
20250213,141300,494209980,3635,3635,3635,3635,35
20250213,141200,494082755,3635,3635,3635,3635,0
20250213,141100,494082755,3635,3635,3635,3635,0
20250213,141000,494082755,3635,3635,3635,3635,0
20250213,140900,494082755,3635,3675,3675,3635,2638
20250213,140800,484485340,3675,3675,3675,3675,0
20250213,140700,484485340,3675,3675,3675,3675,1
20250213,140600,484481665,3675,3675,3675,3675,0
20250213,140500,484481665,3675,3675,3675,3675,1
20250213,140400,484477990,3675,3675,3675,3675,3
20250213,140300,484466965,3675,3675,3675,3675,0
20250213,140200,484466965,3675,3675,3675,3675,21
20250213,140100,484389790,3675,3675,3675,3675,103
20250213,140000,484011265,3645,3645,3645,3645,0
20250213,135900,484011265,3645,3645,3645,3645,0
20250213,135800,484011265,3645,3645,3645,3645,0
20250213,135700,484011265,3645,3645,3645,3645,215
20250213,135600,483227590,3645,3645,3645,3645,0
20250213,135500,483227590,3645,3650,3650,3645,50
20250213,135400,483045315,3650,3650,3650,3650,0
20250213,135300,483045315,3650,3675,3675,3650,603
20250213,135200,480844290,3650,3650,3650,3650,0
20250213,135100,480844290,3650,3675,3675,3650,1053
20250213,135000,476995010,3675,3675,3675,3675,0
20250213,134900,476995010,3675,3670,3675,3670,11
20250213,134800,476954635,3675,3675,3675,3675,2
20250213,134700,476947285,3670,3670,3670,3670,0
20250213,134600,476947285,3670,3670,3670,3670,22
20250213,134500,476866545,3675,3675,3675,3675,60
20250213,134400,476646045,3675,3675,3675,3675,13
20250213,134300,476598270,3685,3685,3685,3685,0
20250213,134200,476598270,3685,3685,3685,3685,0
20250213,134100,476598270,3685,3685,3685,3685,0
20250213,134000,476598270,3685,3685,3685,3685,20
20250213,133900,476524570,3685,3685,3685,3685,0
20250213,133800,476524570,3685,3685,3685,3685,3
20250213,133700,476513515,3680,3680,3680,3680,0
20250213,133600,476513515,3680,3680,3680,3680,0
20250213,133500,476513515,3680,3680,3680,3680,50
20250213,133400,476329515,3690,3690,3690,3690,1704
20250213,133300,470041755,3690,3690,3690,3690,223
20250213,133200,469218885,3695,3690,3695,3690,104
20250213,133100,468834975,3690,3680,3690,3680,493
20250213,133000,467018685,3675,3675,3675,3675,3058
20250213,132900,455780535,3675,3675,3675,3675,15
20250213,132800,455725410,3665,3665,3665,3665,0
20250213,132700,455725410,3665,3665,3665,3665,0
20250213,132600,455725410,3665,3665,3665,3665,0
20250213,132500,455725410,3665,3665,3665,3665,40
20250213,132400,455578810,3655,3655,3655,3655,0
20250213,132300,455578810,3655,3655,3655,3655,1063
20250213,132200,451693545,3655,3655,3655,3655,1
20250213,132100,451689890,3655,3655,3655,3655,0
20250213,132000,451689890,3655,3655,3655,3655,0
20250213,131900,451689890,3655,3655,3655,3655,155
20250213,131800,451123365,3655,3655,3655,3655,6
20250213,131700,451101435,3655,3650,3655,3650,907
20250213,131600,447789380,3655,3655,3655,3655,480
20250213,131500,446034980,3655,3655,3655,3655,52
20250213,131400,445844920,3650,3650,3650,3650,0
20250213,131300,445844920,3650,3650,3650,3650,0
20250213,131200,445844920,3650,3655,3655,3650,20
20250213,131100,445771910,3675,3675,3675,3675,30
20250213,131000,445661660,3675,3675,3675,3675,0
20250213,130900,445661660,3675,3675,3675,3675,0
20250213,130800,445661660,3675,3660,3675,3660,801
20250213,130700,442720810,3655,3655,3655,3655,319
20250213,130600,441554865,3655,3655,3655,3655,1
20250213,130500,441551210,3655,3655,3655,3655,1
20250213,130400,441547555,3655,3655,3655,3650,44
20250213,130300,441386885,3655,3655,3655,3655,1
20250213,130200,441383230,3650,3650,3650,3650,100
20250213,130100,441018230,3655,3655,3655,3655,0
20250213,130000,441018230,3655,3655,3655,3655,1
20250213,125900,441014575,3655,3655,3655,3655,5
20250213,125800,440996300,3655,3655,3655,3655,0
20250213,125700,440996300,3655,3655,3655,3655,0
20250213,125600,440996300,3655,3655,3655,3655,1
20250213,125500,440992645,3660,3660,3660,3660,0
20250213,125400,440992645,3660,3660,3660,3660,0
20250213,125300,440992645,3660,3660,3660,3660,100
20250213,125200,440626645,3660,3650,3660,3650,115
20250213,125100,440206185,3645,3645,3645,3645,0
20250213,125000,440206185,3645,3650,3650,3645,231
20250213,124900,439363040,3650,3650,3650,3635,11
20250213,124800,439323025,3635,3640,3640,3635,47
20250213,124700,439152095,3635,3635,3635,3635,0
20250213,124600,439152095,3635,3635,3635,3635,66
20250213,124500,438912185,3635,3635,3635,3635,0
20250213,124400,438912185,3635,3635,3635,3635,2
20250213,124300,438904915,3635,3635,3635,3635,11
20250213,124200,438864930,3635,3635,3635,3635,1
20250213,124100,438861295,3635,3635,3635,3635,1
20250213,124000,438857660,3630,3630,3630,3630,0
20250213,123900,438857660,3630,3630,3630,3630,0
20250213,123800,438857660,3630,3635,3635,3630,180
20250213,123700,438203760,3645,3635,3645,3630,423
20250213,123600,436665155,3635,3635,3635,3635,0
20250213,123500,436665155,3635,3635,3635,3635,0
20250213,123400,436665155,3635,3635,3635,3635,10
20250213,123300,436628805,3635,3635,3635,3635,80
20250213,123200,436338005,3635,3635,3635,3635,0
20250213,123100,436338005,3635,3635,3635,3635,0
20250213,123000,436338005,3635,3640,3640,3635,300
20250213,122900,435246865,3645,3645,3645,3645,5
20250213,122800,435228640,3645,3645,3645,3645,3
20250213,122700,435217705,3640,3640,3640,3640,152
20250213,122600,434664425,3640,3650,3650,3640,522
20250213,122500,432764005,3660,3660,3660,3660,0
20250213,122400,432764005,3660,3660,3660,3660,10
20250213,122300,432727405,3660,3660,3660,3660,0
20250213,122200,432727405,3660,3660,3660,3660,0
20250213,122100,432727405,3660,3660,3660,3660,0
20250213,122000,432727405,3660,3660,3660,3660,16
20250213,121900,432668845,3660,3660,3660,3660,5
20250213,121800,432650545,3660,3650,3660,3650,23
20250213,121700,432566565,3645,3645,3645,3645,0
20250213,121600,432566565,3645,3645,3645,3645,0
20250213,121500,432566565,3645,3645,3645,3645,0
20250213,121400,432566565,3645,3645,3645,3645,1
20250213,121300,432562920,3650,3650,3650,3650,0
20250213,121200,432562920,3650,3650,3650,3650,0
20250213,121100,432562920,3650,3650,3650,3650,1
20250213,121000,432559270,3650,3650,3650,3650,47
20250213,120900,432387720,3650,3640,3650,3640,99
20250213,120800,432026970,3650,3650,3650,3650,0
20250213,120700,432026970,3650,3650,3650,3650,16
20250213,120600,431968570,3650,3660,3660,3650,941
20250213,120500,428533910,3655,3650,3655,3650,80
20250213,120400,428241810,3650,3635,3650,3635,1595
20250213,120300,422442475,3625,3625,3625,3625,10
20250213,120200,422406225,3620,3620,3620,3620,0
20250213,120100,422406225,3620,3645,3645,3620,4253
20250213,120000,406967785,3650,3650,3650,3650,0
20250213,115900,406967785,3650,3655,3655,3650,1988
20250213,115800,399711465,3660,3660,3660,3655,323
20250213,115700,398530885,3660,3660,3660,3660,572
20250213,115600,396437365,3660,3660,3660,3660,0
20250213,115500,396437365,3660,3660,3660,3660,0
20250213,115400,396437365,3660,3660,3660,3660,7
20250213,115300,396411745,3660,3660,3660,3660,0
20250213,115200,396411745,3660,3660,3665,3660,839
20250213,115100,393340810,3660,3660,3660,3660,5
20250213,115000,393322510,3660,3660,3660,3660,1
20250213,114900,393318850,3665,3665,3665,3665,0
20250213,114800,393318850,3665,3665,3665,3665,0
20250213,114700,393318850,3665,3665,3665,3665,30
20250213,114600,393208900,3665,3665,3665,3665,1
20250213,114500,393205235,3665,3665,3665,3665,225
20250213,114400,392380610,3665,3665,3665,3665,0
20250213,114300,392380610,3665,3665,3665,3665,3
20250213,114200,392369615,3660,3660,3660,3660,0
20250213,114100,392369615,3660,3660,3660,3660,50
20250213,114000,392186615,3660,3660,3660,3660,1563
20250213,113900,386466035,3660,3660,3660,3660,120
20250213,113800,386026835,3660,3660,3660,3660,0
20250213,113700,386026835,3660,3670,3670,3660,401
20250213,113600,384559165,3660,3660,3660,3660,104
20250213,113500,384178525,3680,3685,3685,3680,964
20250213,113400,380630770,3685,3685,3685,3685,0
20250213,113300,380630770,3685,3685,3685,3685,0
20250213,113200,380630770,3685,3680,3685,3680,686
20250213,113100,378106240,3670,3670,3670,3670,0
20250213,113000,378106240,3670,3670,3670,3670,70
20250213,112900,377849340,3670,3660,3670,3660,697
20250213,112800,375298220,3660,3655,3660,3655,735
20250213,112700,372611455,3650,3655,3655,3650,499
20250213,112600,370788110,3650,3655,3655,3650,500
20250213,112500,368962800,3650,3650,3650,3650,0
20250213,112400,368962800,3650,3670,3670,3650,1550
20250213,112300,363291885,3670,3675,3675,3670,1258
20250213,112200,358669590,3680,3680,3680,3680,5
20250213,112100,358651190,3680,3680,3680,3680,0
20250213,112000,358651190,3680,3680,3680,3680,109
20250213,111900,358250070,3685,3685,3685,3685,0
20250213,111800,358250070,3685,3685,3685,3685,50
20250213,111700,358065820,3685,3685,3685,3685,100
20250213,111600,357697320,3685,3680,3685,3680,654
20250213,111500,355290580,3685,3690,3690,3685,224
20250213,111400,354464315,3690,3690,3690,3690,84
20250213,111300,354154355,3695,3695,3695,3695,0
20250213,111200,354154355,3695,3700,3700,3695,202
20250213,111100,353407950,3695,3695,3695,3695,8
20250213,111000,353378390,3695,3695,3695,3695,182
20250213,110900,352705900,3695,3695,3695,3695,2
20250213,110800,352698510,3695,3695,3695,3695,200
20250213,110700,351959510,3695,3700,3700,3695,304
20250213,110600,350834725,3710,3710,3710,3710,0
20250213,110500,350834725,3710,3700,3710,3700,33
20250213,110400,350712615,3710,3710,3710,3710,10
20250213,110300,350675515,3710,3710,3710,3710,22
20250213,110200,350593895,3710,3705,3710,3695,301
20250213,110100,349479190,3705,3705,3705,3705,55
20250213,110000,349275415,3700,3705,3705,3700,372
20250213,105900,347898405,3700,3700,3700,3700,39
20250213,105800,347754105,3700,3700,3700,3700,120
20250213,105700,347310105,3700,3690,3700,3680,157
20250213,105600,346730980,3690,3690,3690,3690,11
20250213,105500,346690390,3675,3675,3675,3675,0
20250213,105400,346690390,3675,3675,3675,3675,812
20250213,105300,343706290,3675,3675,3675,3675,30
20250213,105200,343596040,3670,3670,3670,3670,93
20250213,105100,343254730,3670,3670,3670,3670,416
20250213,105000,341728010,3675,3700,3700,3665,1402
20250213,104900,336574110,3705,3705,3705,3700,165
20250213,104800,335962830,3725,3725,3725,3725,0
20250213,104700,335962830,3725,3725,3725,3725,50
20250213,104600,335776580,3725,3725,3725,3725,81
20250213,104500,335474855,3725,3725,3725,3725,0
20250213,104400,335474855,3725,3725,3725,3725,0
20250213,104300,335474855,3725,3725,3725,3725,0
20250213,104200,335474855,3725,3690,3725,3690,1362
20250213,104100,330424805,3690,3690,3690,3690,76
20250213,104000,330144365,3690,3690,3690,3690,24
20250213,103900,330055805,3690,3690,3690,3690,31
20250213,103800,329941415,3675,3675,3675,3675,1
20250213,103700,329937740,3675,3675,3675,3675,265
20250213,103600,328963865,3670,3670,3670,3670,2
20250213,103500,328956525,3670,3685,3685,3670,542
20250213,103400,326963420,3685,3685,3685,3685,24
20250213,103300,326874980,3685,3690,3690,3685,52
20250213,103200,326683110,3685,3685,3685,3685,313
20250213,103100,325529705,3680,3680,3680,3680,40
20250213,103000,325382505,3670,3675,3675,3670,1092
20250213,102900,321374800,3670,3675,3680,3670,210
20250213,102800,320603495,3675,3685,3685,3675,118
20250213,102700,320169795,3680,3680,3680,3680,0
20250213,102600,320169795,3680,3685,3685,3675,8
20250213,102500,320140370,3690,3675,3690,3675,849
20250213,102400,317020265,3675,3675,3675,3675,405
20250213,102300,315531890,3690,3690,3690,3690,2
20250213,102200,315524510,3690,3675,3690,3675,33
20250213,102100,315403220,3675,3685,3685,3675,3687
20250213,102000,301820485,3690,3690,3690,3690,12
20250213,101900,301776205,3685,3690,3690,3685,808
20250213,101800,298796375,3690,3690,3690,3690,218
20250213,101700,297991955,3690,3705,3705,3690,1254
20250213,101600,293358905,3700,3705,3710,3700,423
20250213,101500,291793400,3705,3715,3715,3700,1041
20250213,101400,287938495,3725,3750,3750,3715,369
20250213,101300,286563925,3735,3750,3750,3735,2
20250213,101200,286556440,3750,3710,3750,3710,426
20250213,101100,284975905,3750,3750,3750,3750,54
20250213,101000,284773405,3715,3715,3715,3715,500
20250213,100900,282915905,3715,3735,3735,3715,1491
20250213,100800,277366755,3755,3755,3755,3755,28
20250213,100700,277261615,3755,3755,3755,3755,2
20250213,100600,277254105,3755,3755,3755,3755,27
20250213,100500,277152720,3755,3725,3760,3725,16
20250213,100400,277092905,3760,3770,3780,3760,161
20250213,100300,276486715,3770,3730,3770,3720,2033
20250213,100200,268832540,3730,3695,3730,3695,931
20250213,100100,265376375,3680,3680,3680,3680,190
20250213,100000,264677175,3680,3695,3695,3680,2
20250213,095900,264669800,3675,3690,3690,3675,58
20250213,095800,264456080,3690,3680,3690,3670,289
20250213,095700,263393760,3680,3680,3680,3680,34
20250213,095600,263268640,3685,3690,3690,3685,33
20250213,095500,263147025,3690,3690,3690,3670,663
20250213,095400,260713775,3670,3690,3690,3670,596
20250213,095300,258522055,3690,3690,3690,3690,3
20250213,095200,258510985,3690,3690,3690,3670,22
20250213,095100,258430005,3670,3670,3690,3670,55
20250213,095000,258228100,3670,3670,3670,3670,25
20250213,094900,258136350,3700,3680,3700,3675,421
20250213,094800,256587700,3675,3700,3700,3675,9
20250213,094700,256554505,3700,3695,3705,3695,1585
20250213,094600,250694145,3695,3675,3695,3675,569
20250213,094500,248597120,3670,3650,3670,3650,1486
20250213,094400,243169945,3650,3640,3650,3610,3103
20250213,094300,231942010,3640,3630,3640,3615,1816
20250213,094200,225365115,3635,3635,3635,3635,98
20250213,094100,225008885,3630,3630,3630,3630,0
20250213,094000,225008885,3630,3630,3630,3630,344
20250213,093900,223760165,3635,3635,3640,3635,263
20250213,093800,222804060,3635,3645,3645,3635,476
20250213,093700,221071320,3640,3640,3640,3640,816
20250213,093600,218101080,3645,3645,3650,3645,128
20250213,093500,217634495,3640,3655,3655,3640,11
20250213,093400,217594305,3640,3640,3640,3640,302
20250213,093300,216495025,3640,3655,3655,3640,287
20250213,093200,215446145,3635,3635,3635,3635,16
20250213,093100,215387985,3640,3650,3670,3635,1652
20250213,093000,209361140,3650,3675,3675,3650,170
20250213,092900,208739720,3660,3665,3665,3660,1120
20250213,092800,204639350,3665,3675,3675,3645,119
20250213,092700,204204325,3675,3625,3675,3625,473
20250213,092600,202484130,3635,3635,3645,3630,4171
20250213,092500,187322820,3630,3620,3630,3620,894
20250213,092400,184086330,3620,3625,3630,3610,4301
20250213,092300,168509585,3625,3655,3655,3625,3146
20250213,092200,157051420,3655,3710,3710,3655,4274
20250213,092100,141347320,3720,3720,3720,3720,20
20250213,092000,141272920,3730,3730,3730,3730,3
20250213,091900,141261730,3735,3725,3735,3690,830
20250213,091800,138186170,3725,3725,3735,3710,307
20250213,091700,137044895,3725,3700,3725,3695,512
20250213,091600,135149365,3730,3715,3740,3700,3739
20250213,091500,121303920,3710,3740,3740,3710,524
20250213,091400,119355785,3720,3770,3770,3720,3346
20250213,091300,106821925,3785,3785,3785,3785,48
20250213,091200,106640245,3770,3770,3785,3765,626
20250213,091100,104278990,3765,3770,3770,3765,78
20250213,091000,103985315,3765,3795,3795,3765,12
20250213,090900,103939835,3810,3830,3830,3745,2385
20250213,090800,94970205,3830,3780,3830,3780,2060
20250213,090700,87152840,3780,3830,3830,3720,3476
20250213,090600,74042935,3830,3825,3835,3805,1747
20250213,090500,67383780,3835,3795,3835,3795,3176
20250213,090400,55305590,3735,3790,3800,3705,5107
20250213,090300,36114555,3790,3775,3790,3745,922
20250213,090200,32633935,3775,3720,3780,3720,1332
20250213,090100,27622820,3720,3750,3765,3720,483
20250213,090000,25818405,3730,3790,3790,3700,6904
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 200600 569841715 3625 3625 3625 3625 7320
3 20250213 200500 569841715 3625 3625 3625 3625 0
4 20250213 200400 569841715 3625 3625 3625 3625 0
5 20250213 200300 569841715 3625 3625 3625 3625 0
6 20250213 200200 569841715 3625 3625 3625 3625 0
7 20250213 200100 569841715 3625 3625 3625 3625 0
8 20250213 200000 569841715 3625 3625 3625 3625 0
9 20250213 195900 569841715 3625 3625 3625 3625 0
10 20250213 195800 569841715 3625 3625 3625 3625 0
11 20250213 195700 569841715 3625 3625 3625 3625 0
12 20250213 195600 569841715 3625 3625 3625 3625 0
13 20250213 195500 569841715 3625 3625 3625 3625 0
14 20250213 195400 569841715 3625 3625 3625 3625 0
15 20250213 195300 569841715 3625 3625 3625 3625 0
16 20250213 195200 569841715 3625 3625 3625 3625 0
17 20250213 195100 569841715 3625 3625 3625 3625 0
18 20250213 195000 569841715 3625 3625 3625 3625 0
19 20250213 194900 569841715 3625 3625 3625 3625 0
20 20250213 194800 569841715 3625 3625 3625 3625 0
21 20250213 194700 569841715 3625 3625 3625 3625 0
22 20250213 194600 569841715 3625 3625 3625 3625 0
23 20250213 194500 569841715 3625 3625 3625 3625 0
24 20250213 194400 569841715 3625 3625 3625 3625 0
25 20250213 194300 569841715 3625 3625 3625 3625 0
26 20250213 194200 569841715 3625 3625 3625 3625 0
27 20250213 194100 569841715 3625 3625 3625 3625 0
28 20250213 194000 569841715 3625 3625 3625 3625 0
29 20250213 193900 569841715 3625 3625 3625 3625 0
30 20250213 193800 569841715 3625 3625 3625 3625 0
31 20250213 193700 569841715 3625 3625 3625 3625 0
32 20250213 193600 569841715 3625 3625 3625 3625 7320
33 20250213 193500 569841715 3625 3625 3625 3625 0
34 20250213 193400 569841715 3625 3625 3625 3625 0
35 20250213 193300 569841715 3625 3625 3625 3625 0
36 20250213 193200 569841715 3625 3625 3625 3625 0
37 20250213 193100 569841715 3625 3625 3625 3625 0
38 20250213 193000 569841715 3625 3625 3625 3625 0
39 20250213 192900 569841715 3625 3625 3625 3625 0
40 20250213 192800 569841715 3625 3625 3625 3625 0
41 20250213 192700 569841715 3625 3625 3625 3625 0
42 20250213 192600 569841715 3625 3625 3625 3625 0
43 20250213 192500 569841715 3625 3625 3625 3625 0
44 20250213 192400 569841715 3625 3625 3625 3625 0
45 20250213 192300 569841715 3625 3625 3625 3625 0
46 20250213 192200 569841715 3625 3625 3625 3625 0
47 20250213 192100 569841715 3625 3625 3625 3625 0
48 20250213 192000 569841715 3625 3625 3625 3625 0
49 20250213 191900 569841715 3625 3625 3625 3625 0
50 20250213 191800 569841715 3625 3625 3625 3625 0
51 20250213 191700 569841715 3625 3625 3625 3625 0
52 20250213 191600 569841715 3625 3625 3625 3625 0
53 20250213 191500 569841715 3625 3625 3625 3625 0
54 20250213 191400 569841715 3625 3625 3625 3625 0
55 20250213 191300 569841715 3625 3625 3625 3625 0
56 20250213 191200 569841715 3625 3625 3625 3625 0
57 20250213 191100 569841715 3625 3625 3625 3625 0
58 20250213 191000 569841715 3625 3625 3625 3625 0
59 20250213 190900 569841715 3625 3625 3625 3625 0
60 20250213 190800 569841715 3625 3625 3625 3625 0
61 20250213 190700 569841715 3625 3625 3625 3625 0
62 20250213 190600 569841715 3625 3625 3625 3625 7320
63 20250213 190500 569841715 3625 3625 3625 3625 0
64 20250213 190400 569841715 3625 3625 3625 3625 0
65 20250213 190300 569841715 3625 3625 3625 3625 0
66 20250213 190200 569841715 3625 3625 3625 3625 0
67 20250213 190100 569841715 3625 3625 3625 3625 0
68 20250213 190000 569841715 3625 3625 3625 3625 0
69 20250213 185900 569841715 3625 3625 3625 3625 0
70 20250213 185800 569841715 3625 3625 3625 3625 0
71 20250213 185700 569841715 3625 3625 3625 3625 0
72 20250213 185600 569841715 3625 3625 3625 3625 0
73 20250213 185500 569841715 3625 3625 3625 3625 0
74 20250213 185400 569841715 3625 3625 3625 3625 0
75 20250213 185300 569841715 3625 3625 3625 3625 0
76 20250213 185200 569841715 3625 3625 3625 3625 0
77 20250213 185100 569841715 3625 3625 3625 3625 0
78 20250213 185000 569841715 3625 3625 3625 3625 0
79 20250213 184900 569841715 3625 3625 3625 3625 0
80 20250213 184800 569841715 3625 3625 3625 3625 0
81 20250213 184700 569841715 3625 3625 3625 3625 0
82 20250213 184600 569841715 3625 3625 3625 3625 0
83 20250213 184500 569841715 3625 3625 3625 3625 0
84 20250213 184400 569841715 3625 3625 3625 3625 0
85 20250213 184300 569841715 3625 3625 3625 3625 0
86 20250213 184200 569841715 3625 3625 3625 3625 0
87 20250213 184100 569841715 3625 3625 3625 3625 0
88 20250213 184000 569841715 3625 3625 3625 3625 0
89 20250213 183900 569841715 3625 3625 3625 3625 0
90 20250213 183800 569841715 3625 3625 3625 3625 0
91 20250213 183700 569841715 3625 3625 3625 3625 0
92 20250213 183600 569841715 3625 3625 3625 3625 7320
93 20250213 183500 569841715 3625 3625 3625 3625 0
94 20250213 183400 569841715 3625 3625 3625 3625 0
95 20250213 183300 569841715 3625 3625 3625 3625 0
96 20250213 183200 569841715 3625 3625 3625 3625 0
97 20250213 183100 569841715 3625 3625 3625 3625 0
98 20250213 183000 569841715 3625 3625 3625 3625 0
99 20250213 182900 569841715 3625 3625 3625 3625 0
100 20250213 182800 569841715 3625 3625 3625 3625 0
101 20250213 182700 569841715 3625 3625 3625 3625 0
102 20250213 182600 569841715 3625 3625 3625 3625 0
103 20250213 182500 569841715 3625 3625 3625 3625 0
104 20250213 182400 569841715 3625 3625 3625 3625 0
105 20250213 182300 569841715 3625 3625 3625 3625 0
106 20250213 182200 569841715 3625 3625 3625 3625 0
107 20250213 182100 569841715 3625 3625 3625 3625 0
108 20250213 182000 569841715 3625 3625 3625 3625 0
109 20250213 181900 569841715 3625 3625 3625 3625 0
110 20250213 181800 569841715 3625 3625 3625 3625 0
111 20250213 181700 569841715 3625 3625 3625 3625 0
112 20250213 181600 569841715 3625 3625 3625 3625 0
113 20250213 181500 569841715 3625 3625 3625 3625 0
114 20250213 181400 569841715 3625 3625 3625 3625 0
115 20250213 181300 569841715 3625 3625 3625 3625 0
116 20250213 181200 569841715 3625 3625 3625 3625 0
117 20250213 181100 569841715 3625 3625 3625 3625 0
118 20250213 181000 569841715 3625 3625 3625 3625 0
119 20250213 180900 569841715 3625 3625 3625 3625 0
120 20250213 180800 569841715 3625 3625 3625 3625 0
121 20250213 180700 569841715 3625 3625 3625 3625 0
122 20250213 180600 569841715 3625 3625 3625 3625 7320
123 20250213 180500 569841715 3625 3625 3625 3625 0
124 20250213 180400 569841715 3625 3625 3625 3625 0
125 20250213 180300 569841715 3625 3625 3625 3625 0
126 20250213 180200 569841715 3625 3625 3625 3625 0
127 20250213 180100 569841715 3625 3625 3625 3625 0
128 20250213 180000 569841715 3625 3625 3625 3625 0
129 20250213 175900 569841715 3625 3625 3625 3625 0
130 20250213 175800 569841715 3625 3625 3625 3625 0
131 20250213 175700 569841715 3625 3625 3625 3625 0
132 20250213 175600 569841715 3625 3625 3625 3625 0
133 20250213 175500 569841715 3625 3625 3625 3625 0
134 20250213 175400 569841715 3625 3625 3625 3625 0
135 20250213 175300 569841715 3625 3625 3625 3625 0
136 20250213 175200 569841715 3625 3625 3625 3625 0
137 20250213 175100 569841715 3625 3625 3625 3625 0
138 20250213 175000 569841715 3625 3625 3625 3625 0
139 20250213 174900 569841715 3625 3625 3625 3625 0
140 20250213 174800 569841715 3625 3625 3625 3625 0
141 20250213 174700 569841715 3625 3625 3625 3625 0
142 20250213 174600 569841715 3625 3625 3625 3625 0
143 20250213 174500 569841715 3625 3625 3625 3625 0
144 20250213 174400 569841715 3625 3625 3625 3625 0
145 20250213 174300 569841715 3625 3625 3625 3625 0
146 20250213 174200 569841715 3625 3625 3625 3625 0
147 20250213 174100 569841715 3625 3625 3625 3625 0
148 20250213 174000 569841715 3625 3625 3625 3625 0
149 20250213 173900 569841715 3625 3625 3625 3625 0
150 20250213 173800 569841715 3625 3625 3625 3625 0
151 20250213 173700 569841715 3625 3625 3625 3625 0
152 20250213 173600 569841715 3625 3625 3625 3625 7320
153 20250213 173500 569841715 3625 3625 3625 3625 0
154 20250213 173400 569841715 3625 3625 3625 3625 0
155 20250213 173300 569841715 3625 3625 3625 3625 0
156 20250213 173200 569841715 3625 3625 3625 3625 0
157 20250213 173100 569841715 3625 3625 3625 3625 0
158 20250213 173000 569841715 3625 3625 3625 3625 0
159 20250213 172900 569841715 3625 3625 3625 3625 0
160 20250213 172800 569841715 3625 3625 3625 3625 0
161 20250213 172700 569841715 3625 3625 3625 3625 0
162 20250213 172600 569841715 3625 3625 3625 3625 0
163 20250213 172500 569841715 3625 3625 3625 3625 0
164 20250213 172400 569841715 3625 3625 3625 3625 0
165 20250213 172300 569841715 3625 3625 3625 3625 0
166 20250213 172200 569841715 3625 3625 3625 3625 0
167 20250213 172100 569841715 3625 3625 3625 3625 0
168 20250213 172000 569841715 3625 3625 3625 3625 0
169 20250213 171900 569841715 3625 3625 3625 3625 0
170 20250213 171800 569841715 3625 3625 3625 3625 0
171 20250213 171700 569841715 3625 3625 3625 3625 0
172 20250213 171600 569841715 3625 3625 3625 3625 0
173 20250213 171500 569841715 3625 3625 3625 3625 0
174 20250213 171400 569841715 3625 3625 3625 3625 0
175 20250213 171300 569841715 3625 3625 3625 3625 0
176 20250213 171200 569841715 3625 3625 3625 3625 0
177 20250213 171100 569841715 3625 3625 3625 3625 0
178 20250213 171000 569841715 3625 3625 3625 3625 0
179 20250213 170900 569841715 3625 3625 3625 3625 0
180 20250213 170800 569841715 3625 3625 3625 3625 0
181 20250213 170700 569841715 3625 3625 3625 3625 0
182 20250213 170600 569841715 3625 3625 3625 3625 7320
183 20250213 170500 569841715 3625 3625 3625 3625 0
184 20250213 170400 569841715 3625 3625 3625 3625 0
185 20250213 170300 569841715 3625 3625 3625 3625 0
186 20250213 170200 569841715 3625 3625 3625 3625 0
187 20250213 170100 569841715 3625 3625 3625 3625 0
188 20250213 170000 569841715 3625 3625 3625 3625 0
189 20250213 165900 569841715 3625 3625 3625 3625 0
190 20250213 165800 569841715 3625 3625 3625 3625 0
191 20250213 165700 569841715 3625 3625 3625 3625 0
192 20250213 165600 569841715 3625 3625 3625 3625 0
193 20250213 165500 569841715 3625 3625 3625 3625 0
194 20250213 165400 569841715 3625 3625 3625 3625 0
195 20250213 165300 569841715 3625 3625 3625 3625 0
196 20250213 165200 569841715 3625 3625 3625 3625 0
197 20250213 165100 569841715 3625 3625 3625 3625 0
198 20250213 165000 569841715 3625 3625 3625 3625 0
199 20250213 164900 569841715 3625 3625 3625 3625 0
200 20250213 164800 569841715 3625 3625 3625 3625 0
201 20250213 164700 569841715 3625 3625 3625 3625 0
202 20250213 164600 569841715 3625 3625 3625 3625 0
203 20250213 164500 569841715 3625 3625 3625 3625 0
204 20250213 164400 569841715 3625 3625 3625 3625 0
205 20250213 164300 569841715 3625 3625 3625 3625 0
206 20250213 164200 569841715 3625 3625 3625 3625 0
207 20250213 164100 569841715 3625 3625 3625 3625 0
208 20250213 164000 569841715 3625 3625 3625 3625 0
209 20250213 163900 569841715 3625 3625 3625 3625 0
210 20250213 163800 569841715 3625 3625 3625 3625 0
211 20250213 163700 569841715 3625 3625 3625 3625 0
212 20250213 163600 569841715 3625 3625 3625 3625 7320
213 20250213 163500 569841715 3625 3625 3625 3625 0
214 20250213 163400 569841715 3625 3625 3625 3625 0
215 20250213 163300 569841715 3625 3625 3625 3625 0
216 20250213 163200 569841715 3625 3625 3625 3625 0
217 20250213 163100 569841715 3625 3625 3625 3625 0
218 20250213 163000 569841715 3625 3625 3625 3625 0
219 20250213 162900 569841715 3625 3625 3625 3625 0
220 20250213 162800 569841715 3625 3625 3625 3625 0
221 20250213 162700 569841715 3625 3625 3625 3625 0
222 20250213 162600 569841715 3625 3625 3625 3625 0
223 20250213 162500 569841715 3625 3625 3625 3625 0
224 20250213 162400 569841715 3625 3625 3625 3625 0
225 20250213 162300 569841715 3625 3625 3625 3625 0
226 20250213 162200 569841715 3625 3625 3625 3625 0
227 20250213 162100 569841715 3625 3625 3625 3625 0
228 20250213 162000 569841715 3625 3625 3625 3625 0
229 20250213 161900 569841715 3625 3625 3625 3625 0
230 20250213 161800 569841715 3625 3625 3625 3625 0
231 20250213 161700 569841715 3625 3625 3625 3625 0
232 20250213 161600 569841715 3625 3625 3625 3625 0
233 20250213 161500 569841715 3625 3625 3625 3625 0
234 20250213 161400 569841715 3625 3625 3625 3625 0
235 20250213 161300 569841715 3625 3625 3625 3625 0
236 20250213 161200 569841715 3625 3625 3625 3625 0
237 20250213 161100 569841715 3625 3625 3625 3625 0
238 20250213 161000 569841715 3625 3625 3625 3625 0
239 20250213 160900 569841715 3625 3625 3625 3625 0
240 20250213 160800 569841715 3625 3625 3625 3625 0
241 20250213 160700 569841715 3625 3625 3625 3625 0
242 20250213 160600 569841715 3625 3625 3625 3625 7320
243 20250213 160500 569841715 3625 3625 3625 3625 0
244 20250213 160400 569841715 3625 3625 3625 3625 0
245 20250213 160300 569841715 3625 3625 3625 3625 0
246 20250213 160200 569841715 3625 3625 3625 3625 0
247 20250213 160100 569841715 3625 3625 3625 3625 0
248 20250213 160000 569841715 3625 3625 3625 3625 0
249 20250213 155900 569841715 3625 3625 3625 3625 0
250 20250213 155800 569841715 3625 3625 3625 3625 0
251 20250213 155700 569841715 3625 3625 3625 3625 0
252 20250213 155600 569841715 3625 3625 3625 3625 0
253 20250213 155500 569841715 3625 3625 3625 3625 0
254 20250213 155400 569841715 3625 3625 3625 3625 0
255 20250213 155300 569841715 3625 3625 3625 3625 0
256 20250213 155200 569841715 3625 3625 3625 3625 0
257 20250213 155100 569841715 3625 3625 3625 3625 0
258 20250213 155000 569841715 3625 3625 3625 3625 0
259 20250213 154900 569841715 3625 3625 3625 3625 0
260 20250213 154800 569841715 3625 3625 3625 3625 0
261 20250213 154700 569841715 3625 3625 3625 3625 0
262 20250213 154600 569841715 3625 3625 3625 3625 0
263 20250213 154500 569841715 3625 3625 3625 3625 0
264 20250213 154400 569841715 3625 3625 3625 3625 0
265 20250213 154300 569841715 3625 3625 3625 3625 0
266 20250213 154200 569841715 3625 3625 3625 3625 0
267 20250213 154100 569841715 3625 3625 3625 3625 0
268 20250213 154000 569841715 3625 3625 3625 3625 0
269 20250213 153900 569841715 3625 3625 3625 3625 0
270 20250213 153800 569841715 3625 3625 3625 3625 0
271 20250213 153700 569841715 3625 3625 3625 3625 0
272 20250213 153600 569841715 3625 3625 3625 3625 7320
273 20250213 153500 569841715 3625 3625 3625 3625 0
274 20250213 153400 569841715 3625 3625 3625 3625 0
275 20250213 153300 569841715 3625 3625 3625 3625 0
276 20250213 153200 569841715 3625 3625 3625 3625 0
277 20250213 153100 569841715 3625 3625 3625 3625 0
278 20250213 153000 569841715 3625 3625 3625 3625 7320
279 20250213 152900 543306715 3670 3670 3670 3670 0
280 20250213 152800 543306715 3670 3670 3670 3670 0
281 20250213 152700 543306715 3670 3670 3670 3670 0
282 20250213 152600 543306715 3670 3670 3670 3670 0
283 20250213 152500 543306715 3670 3670 3670 3670 0
284 20250213 152400 543306715 3670 3670 3670 3670 0
285 20250213 152300 543306715 3670 3670 3670 3670 0
286 20250213 152200 543306715 3670 3670 3670 3670 0
287 20250213 152100 543306715 3670 3670 3670 3670 0
288 20250213 152000 543306715 3670 3670 3670 3670 0
289 20250213 151900 543306715 3670 3660 3670 3660 324
290 20250213 151800 542120745 3650 3650 3650 3650 15
291 20250213 151700 542065995 3650 3660 3660 3650 70
292 20250213 151600 541810465 3660 3660 3660 3650 226
293 20250213 151500 540985185 3660 3650 3660 3650 491
294 20250213 151400 539188145 3650 3660 3660 3650 1335
295 20250213 151300 534307045 3660 3660 3660 3660 3
296 20250213 151200 534296065 3660 3660 3660 3660 25
297 20250213 151100 534204565 3650 3660 3660 3650 385
298 20250213 151000 532797815 3660 3660 3660 3660 22
299 20250213 150900 532717295 3660 3660 3660 3660 0
300 20250213 150800 532717295 3660 3660 3660 3660 0
301 20250213 150700 532717295 3660 3650 3660 3650 2408
302 20250213 150600 523915480 3655 3650 3655 3650 2545
303 20250213 150500 514615355 3655 3655 3655 3655 214
304 20250213 150400 513833185 3655 3655 3655 3655 14
305 20250213 150300 513782015 3655 3655 3655 3655 1
306 20250213 150200 513778360 3655 3655 3655 3650 316
307 20250213 150100 512623400 3655 3655 3655 3655 56
308 20250213 150000 512418720 3655 3655 3655 3655 379
309 20250213 145900 511033475 3655 3655 3655 3655 6
310 20250213 145800 511011545 3655 3655 3655 3655 272
311 20250213 145700 510017385 3655 3655 3655 3655 0
312 20250213 145600 510017385 3655 3655 3655 3655 0
313 20250213 145500 510017385 3655 3655 3655 3655 8
314 20250213 145400 509988145 3655 3655 3655 3655 70
315 20250213 145300 509732295 3645 3645 3645 3645 0
316 20250213 145200 509732295 3645 3645 3645 3645 5
317 20250213 145100 509714070 3645 3655 3655 3645 45
318 20250213 145000 509550035 3655 3655 3655 3655 112
319 20250213 144900 509140675 3655 3655 3655 3655 0
320 20250213 144800 509140675 3655 3655 3655 3655 100
321 20250213 144700 508775175 3660 3660 3660 3660 2
322 20250213 144600 508767855 3660 3660 3660 3660 99
323 20250213 144500 508405515 3660 3660 3660 3660 4
324 20250213 144400 508390875 3660 3660 3660 3660 0
325 20250213 144300 508390875 3660 3640 3660 3640 16
326 20250213 144200 508332595 3660 3660 3660 3660 4
327 20250213 144100 508317955 3660 3660 3660 3660 4
328 20250213 144000 508303315 3640 3640 3640 3640 0
329 20250213 143900 508303315 3640 3645 3645 3640 469
330 20250213 143800 506594925 3665 3665 3665 3665 0
331 20250213 143700 506594925 3665 3665 3665 3665 30
332 20250213 143600 506484975 3670 3665 3670 3665 58
333 20250213 143500 506272225 3645 3650 3650 3645 560
334 20250213 143400 504228525 3650 3645 3650 3645 53
335 20250213 143300 504035125 3650 3650 3650 3650 0
336 20250213 143200 504035125 3650 3650 3650 3650 205
337 20250213 143100 503286875 3650 3650 3650 3645 363
338 20250213 143000 501961975 3650 3650 3650 3650 207
339 20250213 142900 501206425 3670 3670 3670 3670 2
340 20250213 142800 501199085 3650 3650 3650 3650 0
341 20250213 142700 501199085 3650 3650 3650 3650 0
342 20250213 142600 501199085 3650 3650 3650 3650 0
343 20250213 142500 501199085 3650 3650 3650 3650 0
344 20250213 142400 501199085 3650 3650 3650 3650 3
345 20250213 142300 501188135 3650 3650 3650 3650 0
346 20250213 142200 501188135 3650 3650 3650 3650 0
347 20250213 142100 501188135 3650 3645 3650 3640 131
348 20250213 142000 500711255 3645 3665 3665 3645 713
349 20250213 141900 498100580 3655 3655 3655 3655 9
350 20250213 141800 498067685 3645 3655 3655 3645 263
351 20250213 141700 497107420 3640 3640 3640 3640 0
352 20250213 141600 497107420 3640 3640 3640 3640 6
353 20250213 141500 497085580 3640 3640 3640 3640 790
354 20250213 141400 494209980 3635 3635 3635 3635 0
355 20250213 141300 494209980 3635 3635 3635 3635 35
356 20250213 141200 494082755 3635 3635 3635 3635 0
357 20250213 141100 494082755 3635 3635 3635 3635 0
358 20250213 141000 494082755 3635 3635 3635 3635 0
359 20250213 140900 494082755 3635 3675 3675 3635 2638
360 20250213 140800 484485340 3675 3675 3675 3675 0
361 20250213 140700 484485340 3675 3675 3675 3675 1
362 20250213 140600 484481665 3675 3675 3675 3675 0
363 20250213 140500 484481665 3675 3675 3675 3675 1
364 20250213 140400 484477990 3675 3675 3675 3675 3
365 20250213 140300 484466965 3675 3675 3675 3675 0
366 20250213 140200 484466965 3675 3675 3675 3675 21
367 20250213 140100 484389790 3675 3675 3675 3675 103
368 20250213 140000 484011265 3645 3645 3645 3645 0
369 20250213 135900 484011265 3645 3645 3645 3645 0
370 20250213 135800 484011265 3645 3645 3645 3645 0
371 20250213 135700 484011265 3645 3645 3645 3645 215
372 20250213 135600 483227590 3645 3645 3645 3645 0
373 20250213 135500 483227590 3645 3650 3650 3645 50
374 20250213 135400 483045315 3650 3650 3650 3650 0
375 20250213 135300 483045315 3650 3675 3675 3650 603
376 20250213 135200 480844290 3650 3650 3650 3650 0
377 20250213 135100 480844290 3650 3675 3675 3650 1053
378 20250213 135000 476995010 3675 3675 3675 3675 0
379 20250213 134900 476995010 3675 3670 3675 3670 11
380 20250213 134800 476954635 3675 3675 3675 3675 2
381 20250213 134700 476947285 3670 3670 3670 3670 0
382 20250213 134600 476947285 3670 3670 3670 3670 22
383 20250213 134500 476866545 3675 3675 3675 3675 60
384 20250213 134400 476646045 3675 3675 3675 3675 13
385 20250213 134300 476598270 3685 3685 3685 3685 0
386 20250213 134200 476598270 3685 3685 3685 3685 0
387 20250213 134100 476598270 3685 3685 3685 3685 0
388 20250213 134000 476598270 3685 3685 3685 3685 20
389 20250213 133900 476524570 3685 3685 3685 3685 0
390 20250213 133800 476524570 3685 3685 3685 3685 3
391 20250213 133700 476513515 3680 3680 3680 3680 0
392 20250213 133600 476513515 3680 3680 3680 3680 0
393 20250213 133500 476513515 3680 3680 3680 3680 50
394 20250213 133400 476329515 3690 3690 3690 3690 1704
395 20250213 133300 470041755 3690 3690 3690 3690 223
396 20250213 133200 469218885 3695 3690 3695 3690 104
397 20250213 133100 468834975 3690 3680 3690 3680 493
398 20250213 133000 467018685 3675 3675 3675 3675 3058
399 20250213 132900 455780535 3675 3675 3675 3675 15
400 20250213 132800 455725410 3665 3665 3665 3665 0
401 20250213 132700 455725410 3665 3665 3665 3665 0
402 20250213 132600 455725410 3665 3665 3665 3665 0
403 20250213 132500 455725410 3665 3665 3665 3665 40
404 20250213 132400 455578810 3655 3655 3655 3655 0
405 20250213 132300 455578810 3655 3655 3655 3655 1063
406 20250213 132200 451693545 3655 3655 3655 3655 1
407 20250213 132100 451689890 3655 3655 3655 3655 0
408 20250213 132000 451689890 3655 3655 3655 3655 0
409 20250213 131900 451689890 3655 3655 3655 3655 155
410 20250213 131800 451123365 3655 3655 3655 3655 6
411 20250213 131700 451101435 3655 3650 3655 3650 907
412 20250213 131600 447789380 3655 3655 3655 3655 480
413 20250213 131500 446034980 3655 3655 3655 3655 52
414 20250213 131400 445844920 3650 3650 3650 3650 0
415 20250213 131300 445844920 3650 3650 3650 3650 0
416 20250213 131200 445844920 3650 3655 3655 3650 20
417 20250213 131100 445771910 3675 3675 3675 3675 30
418 20250213 131000 445661660 3675 3675 3675 3675 0
419 20250213 130900 445661660 3675 3675 3675 3675 0
420 20250213 130800 445661660 3675 3660 3675 3660 801
421 20250213 130700 442720810 3655 3655 3655 3655 319
422 20250213 130600 441554865 3655 3655 3655 3655 1
423 20250213 130500 441551210 3655 3655 3655 3655 1
424 20250213 130400 441547555 3655 3655 3655 3650 44
425 20250213 130300 441386885 3655 3655 3655 3655 1
426 20250213 130200 441383230 3650 3650 3650 3650 100
427 20250213 130100 441018230 3655 3655 3655 3655 0
428 20250213 130000 441018230 3655 3655 3655 3655 1
429 20250213 125900 441014575 3655 3655 3655 3655 5
430 20250213 125800 440996300 3655 3655 3655 3655 0
431 20250213 125700 440996300 3655 3655 3655 3655 0
432 20250213 125600 440996300 3655 3655 3655 3655 1
433 20250213 125500 440992645 3660 3660 3660 3660 0
434 20250213 125400 440992645 3660 3660 3660 3660 0
435 20250213 125300 440992645 3660 3660 3660 3660 100
436 20250213 125200 440626645 3660 3650 3660 3650 115
437 20250213 125100 440206185 3645 3645 3645 3645 0
438 20250213 125000 440206185 3645 3650 3650 3645 231
439 20250213 124900 439363040 3650 3650 3650 3635 11
440 20250213 124800 439323025 3635 3640 3640 3635 47
441 20250213 124700 439152095 3635 3635 3635 3635 0
442 20250213 124600 439152095 3635 3635 3635 3635 66
443 20250213 124500 438912185 3635 3635 3635 3635 0
444 20250213 124400 438912185 3635 3635 3635 3635 2
445 20250213 124300 438904915 3635 3635 3635 3635 11
446 20250213 124200 438864930 3635 3635 3635 3635 1
447 20250213 124100 438861295 3635 3635 3635 3635 1
448 20250213 124000 438857660 3630 3630 3630 3630 0
449 20250213 123900 438857660 3630 3630 3630 3630 0
450 20250213 123800 438857660 3630 3635 3635 3630 180
451 20250213 123700 438203760 3645 3635 3645 3630 423
452 20250213 123600 436665155 3635 3635 3635 3635 0
453 20250213 123500 436665155 3635 3635 3635 3635 0
454 20250213 123400 436665155 3635 3635 3635 3635 10
455 20250213 123300 436628805 3635 3635 3635 3635 80
456 20250213 123200 436338005 3635 3635 3635 3635 0
457 20250213 123100 436338005 3635 3635 3635 3635 0
458 20250213 123000 436338005 3635 3640 3640 3635 300
459 20250213 122900 435246865 3645 3645 3645 3645 5
460 20250213 122800 435228640 3645 3645 3645 3645 3
461 20250213 122700 435217705 3640 3640 3640 3640 152
462 20250213 122600 434664425 3640 3650 3650 3640 522
463 20250213 122500 432764005 3660 3660 3660 3660 0
464 20250213 122400 432764005 3660 3660 3660 3660 10
465 20250213 122300 432727405 3660 3660 3660 3660 0
466 20250213 122200 432727405 3660 3660 3660 3660 0
467 20250213 122100 432727405 3660 3660 3660 3660 0
468 20250213 122000 432727405 3660 3660 3660 3660 16
469 20250213 121900 432668845 3660 3660 3660 3660 5
470 20250213 121800 432650545 3660 3650 3660 3650 23
471 20250213 121700 432566565 3645 3645 3645 3645 0
472 20250213 121600 432566565 3645 3645 3645 3645 0
473 20250213 121500 432566565 3645 3645 3645 3645 0
474 20250213 121400 432566565 3645 3645 3645 3645 1
475 20250213 121300 432562920 3650 3650 3650 3650 0
476 20250213 121200 432562920 3650 3650 3650 3650 0
477 20250213 121100 432562920 3650 3650 3650 3650 1
478 20250213 121000 432559270 3650 3650 3650 3650 47
479 20250213 120900 432387720 3650 3640 3650 3640 99
480 20250213 120800 432026970 3650 3650 3650 3650 0
481 20250213 120700 432026970 3650 3650 3650 3650 16
482 20250213 120600 431968570 3650 3660 3660 3650 941
483 20250213 120500 428533910 3655 3650 3655 3650 80
484 20250213 120400 428241810 3650 3635 3650 3635 1595
485 20250213 120300 422442475 3625 3625 3625 3625 10
486 20250213 120200 422406225 3620 3620 3620 3620 0
487 20250213 120100 422406225 3620 3645 3645 3620 4253
488 20250213 120000 406967785 3650 3650 3650 3650 0
489 20250213 115900 406967785 3650 3655 3655 3650 1988
490 20250213 115800 399711465 3660 3660 3660 3655 323
491 20250213 115700 398530885 3660 3660 3660 3660 572
492 20250213 115600 396437365 3660 3660 3660 3660 0
493 20250213 115500 396437365 3660 3660 3660 3660 0
494 20250213 115400 396437365 3660 3660 3660 3660 7
495 20250213 115300 396411745 3660 3660 3660 3660 0
496 20250213 115200 396411745 3660 3660 3665 3660 839
497 20250213 115100 393340810 3660 3660 3660 3660 5
498 20250213 115000 393322510 3660 3660 3660 3660 1
499 20250213 114900 393318850 3665 3665 3665 3665 0
500 20250213 114800 393318850 3665 3665 3665 3665 0
501 20250213 114700 393318850 3665 3665 3665 3665 30
502 20250213 114600 393208900 3665 3665 3665 3665 1
503 20250213 114500 393205235 3665 3665 3665 3665 225
504 20250213 114400 392380610 3665 3665 3665 3665 0
505 20250213 114300 392380610 3665 3665 3665 3665 3
506 20250213 114200 392369615 3660 3660 3660 3660 0
507 20250213 114100 392369615 3660 3660 3660 3660 50
508 20250213 114000 392186615 3660 3660 3660 3660 1563
509 20250213 113900 386466035 3660 3660 3660 3660 120
510 20250213 113800 386026835 3660 3660 3660 3660 0
511 20250213 113700 386026835 3660 3670 3670 3660 401
512 20250213 113600 384559165 3660 3660 3660 3660 104
513 20250213 113500 384178525 3680 3685 3685 3680 964
514 20250213 113400 380630770 3685 3685 3685 3685 0
515 20250213 113300 380630770 3685 3685 3685 3685 0
516 20250213 113200 380630770 3685 3680 3685 3680 686
517 20250213 113100 378106240 3670 3670 3670 3670 0
518 20250213 113000 378106240 3670 3670 3670 3670 70
519 20250213 112900 377849340 3670 3660 3670 3660 697
520 20250213 112800 375298220 3660 3655 3660 3655 735
521 20250213 112700 372611455 3650 3655 3655 3650 499
522 20250213 112600 370788110 3650 3655 3655 3650 500
523 20250213 112500 368962800 3650 3650 3650 3650 0
524 20250213 112400 368962800 3650 3670 3670 3650 1550
525 20250213 112300 363291885 3670 3675 3675 3670 1258
526 20250213 112200 358669590 3680 3680 3680 3680 5
527 20250213 112100 358651190 3680 3680 3680 3680 0
528 20250213 112000 358651190 3680 3680 3680 3680 109
529 20250213 111900 358250070 3685 3685 3685 3685 0
530 20250213 111800 358250070 3685 3685 3685 3685 50
531 20250213 111700 358065820 3685 3685 3685 3685 100
532 20250213 111600 357697320 3685 3680 3685 3680 654
533 20250213 111500 355290580 3685 3690 3690 3685 224
534 20250213 111400 354464315 3690 3690 3690 3690 84
535 20250213 111300 354154355 3695 3695 3695 3695 0
536 20250213 111200 354154355 3695 3700 3700 3695 202
537 20250213 111100 353407950 3695 3695 3695 3695 8
538 20250213 111000 353378390 3695 3695 3695 3695 182
539 20250213 110900 352705900 3695 3695 3695 3695 2
540 20250213 110800 352698510 3695 3695 3695 3695 200
541 20250213 110700 351959510 3695 3700 3700 3695 304
542 20250213 110600 350834725 3710 3710 3710 3710 0
543 20250213 110500 350834725 3710 3700 3710 3700 33
544 20250213 110400 350712615 3710 3710 3710 3710 10
545 20250213 110300 350675515 3710 3710 3710 3710 22
546 20250213 110200 350593895 3710 3705 3710 3695 301
547 20250213 110100 349479190 3705 3705 3705 3705 55
548 20250213 110000 349275415 3700 3705 3705 3700 372
549 20250213 105900 347898405 3700 3700 3700 3700 39
550 20250213 105800 347754105 3700 3700 3700 3700 120
551 20250213 105700 347310105 3700 3690 3700 3680 157
552 20250213 105600 346730980 3690 3690 3690 3690 11
553 20250213 105500 346690390 3675 3675 3675 3675 0
554 20250213 105400 346690390 3675 3675 3675 3675 812
555 20250213 105300 343706290 3675 3675 3675 3675 30
556 20250213 105200 343596040 3670 3670 3670 3670 93
557 20250213 105100 343254730 3670 3670 3670 3670 416
558 20250213 105000 341728010 3675 3700 3700 3665 1402
559 20250213 104900 336574110 3705 3705 3705 3700 165
560 20250213 104800 335962830 3725 3725 3725 3725 0
561 20250213 104700 335962830 3725 3725 3725 3725 50
562 20250213 104600 335776580 3725 3725 3725 3725 81
563 20250213 104500 335474855 3725 3725 3725 3725 0
564 20250213 104400 335474855 3725 3725 3725 3725 0
565 20250213 104300 335474855 3725 3725 3725 3725 0
566 20250213 104200 335474855 3725 3690 3725 3690 1362
567 20250213 104100 330424805 3690 3690 3690 3690 76
568 20250213 104000 330144365 3690 3690 3690 3690 24
569 20250213 103900 330055805 3690 3690 3690 3690 31
570 20250213 103800 329941415 3675 3675 3675 3675 1
571 20250213 103700 329937740 3675 3675 3675 3675 265
572 20250213 103600 328963865 3670 3670 3670 3670 2
573 20250213 103500 328956525 3670 3685 3685 3670 542
574 20250213 103400 326963420 3685 3685 3685 3685 24
575 20250213 103300 326874980 3685 3690 3690 3685 52
576 20250213 103200 326683110 3685 3685 3685 3685 313
577 20250213 103100 325529705 3680 3680 3680 3680 40
578 20250213 103000 325382505 3670 3675 3675 3670 1092
579 20250213 102900 321374800 3670 3675 3680 3670 210
580 20250213 102800 320603495 3675 3685 3685 3675 118
581 20250213 102700 320169795 3680 3680 3680 3680 0
582 20250213 102600 320169795 3680 3685 3685 3675 8
583 20250213 102500 320140370 3690 3675 3690 3675 849
584 20250213 102400 317020265 3675 3675 3675 3675 405
585 20250213 102300 315531890 3690 3690 3690 3690 2
586 20250213 102200 315524510 3690 3675 3690 3675 33
587 20250213 102100 315403220 3675 3685 3685 3675 3687
588 20250213 102000 301820485 3690 3690 3690 3690 12
589 20250213 101900 301776205 3685 3690 3690 3685 808
590 20250213 101800 298796375 3690 3690 3690 3690 218
591 20250213 101700 297991955 3690 3705 3705 3690 1254
592 20250213 101600 293358905 3700 3705 3710 3700 423
593 20250213 101500 291793400 3705 3715 3715 3700 1041
594 20250213 101400 287938495 3725 3750 3750 3715 369
595 20250213 101300 286563925 3735 3750 3750 3735 2
596 20250213 101200 286556440 3750 3710 3750 3710 426
597 20250213 101100 284975905 3750 3750 3750 3750 54
598 20250213 101000 284773405 3715 3715 3715 3715 500
599 20250213 100900 282915905 3715 3735 3735 3715 1491
600 20250213 100800 277366755 3755 3755 3755 3755 28
601 20250213 100700 277261615 3755 3755 3755 3755 2
602 20250213 100600 277254105 3755 3755 3755 3755 27
603 20250213 100500 277152720 3755 3725 3760 3725 16
604 20250213 100400 277092905 3760 3770 3780 3760 161
605 20250213 100300 276486715 3770 3730 3770 3720 2033
606 20250213 100200 268832540 3730 3695 3730 3695 931
607 20250213 100100 265376375 3680 3680 3680 3680 190
608 20250213 100000 264677175 3680 3695 3695 3680 2
609 20250213 095900 264669800 3675 3690 3690 3675 58
610 20250213 095800 264456080 3690 3680 3690 3670 289
611 20250213 095700 263393760 3680 3680 3680 3680 34
612 20250213 095600 263268640 3685 3690 3690 3685 33
613 20250213 095500 263147025 3690 3690 3690 3670 663
614 20250213 095400 260713775 3670 3690 3690 3670 596
615 20250213 095300 258522055 3690 3690 3690 3690 3
616 20250213 095200 258510985 3690 3690 3690 3670 22
617 20250213 095100 258430005 3670 3670 3690 3670 55
618 20250213 095000 258228100 3670 3670 3670 3670 25
619 20250213 094900 258136350 3700 3680 3700 3675 421
620 20250213 094800 256587700 3675 3700 3700 3675 9
621 20250213 094700 256554505 3700 3695 3705 3695 1585
622 20250213 094600 250694145 3695 3675 3695 3675 569
623 20250213 094500 248597120 3670 3650 3670 3650 1486
624 20250213 094400 243169945 3650 3640 3650 3610 3103
625 20250213 094300 231942010 3640 3630 3640 3615 1816
626 20250213 094200 225365115 3635 3635 3635 3635 98
627 20250213 094100 225008885 3630 3630 3630 3630 0
628 20250213 094000 225008885 3630 3630 3630 3630 344
629 20250213 093900 223760165 3635 3635 3640 3635 263
630 20250213 093800 222804060 3635 3645 3645 3635 476
631 20250213 093700 221071320 3640 3640 3640 3640 816
632 20250213 093600 218101080 3645 3645 3650 3645 128
633 20250213 093500 217634495 3640 3655 3655 3640 11
634 20250213 093400 217594305 3640 3640 3640 3640 302
635 20250213 093300 216495025 3640 3655 3655 3640 287
636 20250213 093200 215446145 3635 3635 3635 3635 16
637 20250213 093100 215387985 3640 3650 3670 3635 1652
638 20250213 093000 209361140 3650 3675 3675 3650 170
639 20250213 092900 208739720 3660 3665 3665 3660 1120
640 20250213 092800 204639350 3665 3675 3675 3645 119
641 20250213 092700 204204325 3675 3625 3675 3625 473
642 20250213 092600 202484130 3635 3635 3645 3630 4171
643 20250213 092500 187322820 3630 3620 3630 3620 894
644 20250213 092400 184086330 3620 3625 3630 3610 4301
645 20250213 092300 168509585 3625 3655 3655 3625 3146
646 20250213 092200 157051420 3655 3710 3710 3655 4274
647 20250213 092100 141347320 3720 3720 3720 3720 20
648 20250213 092000 141272920 3730 3730 3730 3730 3
649 20250213 091900 141261730 3735 3725 3735 3690 830
650 20250213 091800 138186170 3725 3725 3735 3710 307
651 20250213 091700 137044895 3725 3700 3725 3695 512
652 20250213 091600 135149365 3730 3715 3740 3700 3739
653 20250213 091500 121303920 3710 3740 3740 3710 524
654 20250213 091400 119355785 3720 3770 3770 3720 3346
655 20250213 091300 106821925 3785 3785 3785 3785 48
656 20250213 091200 106640245 3770 3770 3785 3765 626
657 20250213 091100 104278990 3765 3770 3770 3765 78
658 20250213 091000 103985315 3765 3795 3795 3765 12
659 20250213 090900 103939835 3810 3830 3830 3745 2385
660 20250213 090800 94970205 3830 3780 3830 3780 2060
661 20250213 090700 87152840 3780 3830 3830 3720 3476
662 20250213 090600 74042935 3830 3825 3835 3805 1747
663 20250213 090500 67383780 3835 3795 3835 3795 3176
664 20250213 090400 55305590 3735 3790 3800 3705 5107
665 20250213 090300 36114555 3790 3775 3790 3745 922
666 20250213 090200 32633935 3775 3720 3780 3720 1332
667 20250213 090100 27622820 3720 3750 3765 3720 483
668 20250213 090000 25818405 3730 3790 3790 3700 6904