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

669
094820/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,200700,428980650,9200,9200,9200,9200,676
20250213,200600,428980650,9200,9200,9200,9200,0
20250213,200500,428980650,9200,9200,9200,9200,0
20250213,200400,428980650,9200,9200,9200,9200,0
20250213,200300,428980650,9200,9200,9200,9200,0
20250213,200200,428980650,9200,9200,9200,9200,0
20250213,200100,428980650,9200,9200,9200,9200,0
20250213,200000,428980650,9200,9200,9200,9200,0
20250213,195900,428980650,9200,9200,9200,9200,0
20250213,195800,428980650,9200,9200,9200,9200,0
20250213,195700,428980650,9200,9200,9200,9200,0
20250213,195600,428980650,9200,9200,9200,9200,0
20250213,195500,428980650,9200,9200,9200,9200,0
20250213,195400,428980650,9200,9200,9200,9200,0
20250213,195300,428980650,9200,9200,9200,9200,0
20250213,195200,428980650,9200,9200,9200,9200,0
20250213,195100,428980650,9200,9200,9200,9200,0
20250213,195000,428980650,9200,9200,9200,9200,0
20250213,194900,428980650,9200,9200,9200,9200,0
20250213,194800,428980650,9200,9200,9200,9200,0
20250213,194700,428980650,9200,9200,9200,9200,0
20250213,194600,428980650,9200,9200,9200,9200,0
20250213,194500,428980650,9200,9200,9200,9200,0
20250213,194400,428980650,9200,9200,9200,9200,0
20250213,194300,428980650,9200,9200,9200,9200,0
20250213,194200,428980650,9200,9200,9200,9200,0
20250213,194100,428980650,9200,9200,9200,9200,0
20250213,194000,428980650,9200,9200,9200,9200,0
20250213,193900,428980650,9200,9200,9200,9200,0
20250213,193800,428980650,9200,9200,9200,9200,0
20250213,193700,428980650,9200,9200,9200,9200,676
20250213,193600,428980650,9200,9200,9200,9200,0
20250213,193500,428980650,9200,9200,9200,9200,0
20250213,193400,428980650,9200,9200,9200,9200,0
20250213,193300,428980650,9200,9200,9200,9200,0
20250213,193200,428980650,9200,9200,9200,9200,0
20250213,193100,428980650,9200,9200,9200,9200,0
20250213,193000,428980650,9200,9200,9200,9200,0
20250213,192900,428980650,9200,9200,9200,9200,0
20250213,192800,428980650,9200,9200,9200,9200,0
20250213,192700,428980650,9200,9200,9200,9200,0
20250213,192600,428980650,9200,9200,9200,9200,0
20250213,192500,428980650,9200,9200,9200,9200,0
20250213,192400,428980650,9200,9200,9200,9200,0
20250213,192300,428980650,9200,9200,9200,9200,0
20250213,192200,428980650,9200,9200,9200,9200,0
20250213,192100,428980650,9200,9200,9200,9200,0
20250213,192000,428980650,9200,9200,9200,9200,0
20250213,191900,428980650,9200,9200,9200,9200,0
20250213,191800,428980650,9200,9200,9200,9200,0
20250213,191700,428980650,9200,9200,9200,9200,0
20250213,191600,428980650,9200,9200,9200,9200,0
20250213,191500,428980650,9200,9200,9200,9200,0
20250213,191400,428980650,9200,9200,9200,9200,0
20250213,191300,428980650,9200,9200,9200,9200,0
20250213,191200,428980650,9200,9200,9200,9200,0
20250213,191100,428980650,9200,9200,9200,9200,0
20250213,191000,428980650,9200,9200,9200,9200,0
20250213,190900,428980650,9200,9200,9200,9200,0
20250213,190800,428980650,9200,9200,9200,9200,0
20250213,190700,428980650,9200,9200,9200,9200,676
20250213,190600,428980650,9200,9200,9200,9200,0
20250213,190500,428980650,9200,9200,9200,9200,0
20250213,190400,428980650,9200,9200,9200,9200,0
20250213,190300,428980650,9200,9200,9200,9200,0
20250213,190200,428980650,9200,9200,9200,9200,0
20250213,190100,428980650,9200,9200,9200,9200,0
20250213,190000,428980650,9200,9200,9200,9200,0
20250213,185900,428980650,9200,9200,9200,9200,0
20250213,185800,428980650,9200,9200,9200,9200,0
20250213,185700,428980650,9200,9200,9200,9200,0
20250213,185600,428980650,9200,9200,9200,9200,0
20250213,185500,428980650,9200,9200,9200,9200,0
20250213,185400,428980650,9200,9200,9200,9200,0
20250213,185300,428980650,9200,9200,9200,9200,0
20250213,185200,428980650,9200,9200,9200,9200,0
20250213,185100,428980650,9200,9200,9200,9200,0
20250213,185000,428980650,9200,9200,9200,9200,0
20250213,184900,428980650,9200,9200,9200,9200,0
20250213,184800,428980650,9200,9200,9200,9200,0
20250213,184700,428980650,9200,9200,9200,9200,0
20250213,184600,428980650,9200,9200,9200,9200,0
20250213,184500,428980650,9200,9200,9200,9200,0
20250213,184400,428980650,9200,9200,9200,9200,0
20250213,184300,428980650,9200,9200,9200,9200,0
20250213,184200,428980650,9200,9200,9200,9200,0
20250213,184100,428980650,9200,9200,9200,9200,0
20250213,184000,428980650,9200,9200,9200,9200,0
20250213,183900,428980650,9200,9200,9200,9200,0
20250213,183800,428980650,9200,9200,9200,9200,0
20250213,183700,428980650,9200,9200,9200,9200,676
20250213,183600,428980650,9200,9200,9200,9200,0
20250213,183500,428980650,9200,9200,9200,9200,0
20250213,183400,428980650,9200,9200,9200,9200,0
20250213,183300,428980650,9200,9200,9200,9200,0
20250213,183200,428980650,9200,9200,9200,9200,0
20250213,183100,428980650,9200,9200,9200,9200,0
20250213,183000,428980650,9200,9200,9200,9200,0
20250213,182900,428980650,9200,9200,9200,9200,0
20250213,182800,428980650,9200,9200,9200,9200,0
20250213,182700,428980650,9200,9200,9200,9200,0
20250213,182600,428980650,9200,9200,9200,9200,0
20250213,182500,428980650,9200,9200,9200,9200,0
20250213,182400,428980650,9200,9200,9200,9200,0
20250213,182300,428980650,9200,9200,9200,9200,0
20250213,182200,428980650,9200,9200,9200,9200,0
20250213,182100,428980650,9200,9200,9200,9200,0
20250213,182000,428980650,9200,9200,9200,9200,0
20250213,181900,428980650,9200,9200,9200,9200,0
20250213,181800,428980650,9200,9200,9200,9200,0
20250213,181700,428980650,9200,9200,9200,9200,0
20250213,181600,428980650,9200,9200,9200,9200,0
20250213,181500,428980650,9200,9200,9200,9200,0
20250213,181400,428980650,9200,9200,9200,9200,0
20250213,181300,428980650,9200,9200,9200,9200,0
20250213,181200,428980650,9200,9200,9200,9200,0
20250213,181100,428980650,9200,9200,9200,9200,0
20250213,181000,428980650,9200,9200,9200,9200,0
20250213,180900,428980650,9200,9200,9200,9200,0
20250213,180800,428980650,9200,9200,9200,9200,0
20250213,180700,428980650,9200,9200,9200,9200,676
20250213,180600,428980650,9200,9200,9200,9200,0
20250213,180500,428980650,9200,9200,9200,9200,0
20250213,180400,428980650,9200,9200,9200,9200,0
20250213,180300,428980650,9200,9200,9200,9200,0
20250213,180200,428980650,9200,9200,9200,9200,0
20250213,180100,428980650,9200,9200,9200,9200,0
20250213,180000,428980650,9200,9200,9200,9200,0
20250213,175900,428980650,9200,9200,9200,9200,0
20250213,175800,428980650,9200,9200,9200,9200,0
20250213,175700,428980650,9200,9200,9200,9200,0
20250213,175600,428980650,9200,9200,9200,9200,0
20250213,175500,428980650,9200,9200,9200,9200,0
20250213,175400,428980650,9200,9200,9200,9200,0
20250213,175300,428980650,9200,9200,9200,9200,0
20250213,175200,428980650,9200,9200,9200,9200,0
20250213,175100,428980650,9200,9200,9200,9200,0
20250213,175000,428980650,9200,9200,9200,9200,0
20250213,174900,428980650,9200,9200,9200,9200,0
20250213,174800,428980650,9200,9200,9200,9200,0
20250213,174700,428980650,9200,9200,9200,9200,0
20250213,174600,428980650,9200,9200,9200,9200,0
20250213,174500,428980650,9200,9200,9200,9200,0
20250213,174400,428980650,9200,9200,9200,9200,0
20250213,174300,428980650,9200,9200,9200,9200,0
20250213,174200,428980650,9200,9200,9200,9200,0
20250213,174100,428980650,9200,9200,9200,9200,0
20250213,174000,428980650,9200,9200,9200,9200,0
20250213,173900,428980650,9200,9200,9200,9200,0
20250213,173800,428980650,9200,9200,9200,9200,0
20250213,173700,428980650,9200,9200,9200,9200,676
20250213,173600,428980650,9200,9200,9200,9200,0
20250213,173500,428980650,9200,9200,9200,9200,0
20250213,173400,428980650,9200,9200,9200,9200,0
20250213,173300,428980650,9200,9200,9200,9200,0
20250213,173200,428980650,9200,9200,9200,9200,0
20250213,173100,428980650,9200,9200,9200,9200,0
20250213,173000,428980650,9200,9200,9200,9200,0
20250213,172900,428980650,9200,9200,9200,9200,0
20250213,172800,428980650,9200,9200,9200,9200,0
20250213,172700,428980650,9200,9200,9200,9200,0
20250213,172600,428980650,9200,9200,9200,9200,0
20250213,172500,428980650,9200,9200,9200,9200,0
20250213,172400,428980650,9200,9200,9200,9200,0
20250213,172300,428980650,9200,9200,9200,9200,0
20250213,172200,428980650,9200,9200,9200,9200,0
20250213,172100,428980650,9200,9200,9200,9200,0
20250213,172000,428980650,9200,9200,9200,9200,0
20250213,171900,428980650,9200,9200,9200,9200,0
20250213,171800,428980650,9200,9200,9200,9200,0
20250213,171700,428980650,9200,9200,9200,9200,0
20250213,171600,428980650,9200,9200,9200,9200,0
20250213,171500,428980650,9200,9200,9200,9200,0
20250213,171400,428980650,9200,9200,9200,9200,0
20250213,171300,428980650,9200,9200,9200,9200,0
20250213,171200,428980650,9200,9200,9200,9200,0
20250213,171100,428980650,9200,9200,9200,9200,0
20250213,171000,428980650,9200,9200,9200,9200,0
20250213,170900,428980650,9200,9200,9200,9200,0
20250213,170800,428980650,9200,9200,9200,9200,0
20250213,170700,428980650,9200,9200,9200,9200,676
20250213,170600,428980650,9200,9200,9200,9200,0
20250213,170500,428980650,9200,9200,9200,9200,0
20250213,170400,428980650,9200,9200,9200,9200,0
20250213,170300,428980650,9200,9200,9200,9200,0
20250213,170200,428980650,9200,9200,9200,9200,0
20250213,170100,428980650,9200,9200,9200,9200,0
20250213,170000,428980650,9200,9200,9200,9200,0
20250213,165900,428980650,9200,9200,9200,9200,0
20250213,165800,428980650,9200,9200,9200,9200,0
20250213,165700,428980650,9200,9200,9200,9200,0
20250213,165600,428980650,9200,9200,9200,9200,0
20250213,165500,428980650,9200,9200,9200,9200,0
20250213,165400,428980650,9200,9200,9200,9200,0
20250213,165300,428980650,9200,9200,9200,9200,0
20250213,165200,428980650,9200,9200,9200,9200,0
20250213,165100,428980650,9200,9200,9200,9200,0
20250213,165000,428980650,9200,9200,9200,9200,0
20250213,164900,428980650,9200,9200,9200,9200,0
20250213,164800,428980650,9200,9200,9200,9200,0
20250213,164700,428980650,9200,9200,9200,9200,0
20250213,164600,428980650,9200,9200,9200,9200,0
20250213,164500,428980650,9200,9200,9200,9200,0
20250213,164400,428980650,9200,9200,9200,9200,0
20250213,164300,428980650,9200,9200,9200,9200,0
20250213,164200,428980650,9200,9200,9200,9200,0
20250213,164100,428980650,9200,9200,9200,9200,0
20250213,164000,428980650,9200,9200,9200,9200,0
20250213,163900,428980650,9200,9200,9200,9200,0
20250213,163800,428980650,9200,9200,9200,9200,0
20250213,163700,428980650,9200,9200,9200,9200,676
20250213,163600,428980650,9200,9200,9200,9200,0
20250213,163500,428980650,9200,9200,9200,9200,0
20250213,163400,428980650,9200,9200,9200,9200,0
20250213,163300,428980650,9200,9200,9200,9200,0
20250213,163200,428980650,9200,9200,9200,9200,0
20250213,163100,428980650,9200,9200,9200,9200,0
20250213,163000,428980650,9200,9200,9200,9200,0
20250213,162900,428980650,9200,9200,9200,9200,0
20250213,162800,428980650,9200,9200,9200,9200,0
20250213,162700,428980650,9200,9200,9200,9200,0
20250213,162600,428980650,9200,9200,9200,9200,0
20250213,162500,428980650,9200,9200,9200,9200,0
20250213,162400,428980650,9200,9200,9200,9200,0
20250213,162300,428980650,9200,9200,9200,9200,0
20250213,162200,428980650,9200,9200,9200,9200,0
20250213,162100,428980650,9200,9200,9200,9200,0
20250213,162000,428980650,9200,9200,9200,9200,0
20250213,161900,428980650,9200,9200,9200,9200,0
20250213,161800,428980650,9200,9200,9200,9200,0
20250213,161700,428980650,9200,9200,9200,9200,0
20250213,161600,428980650,9200,9200,9200,9200,0
20250213,161500,428980650,9200,9200,9200,9200,0
20250213,161400,428980650,9200,9200,9200,9200,0
20250213,161300,428980650,9200,9200,9200,9200,0
20250213,161200,428980650,9200,9200,9200,9200,0
20250213,161100,428980650,9200,9200,9200,9200,0
20250213,161000,428980650,9200,9200,9200,9200,0
20250213,160900,428980650,9200,9200,9200,9200,0
20250213,160800,428980650,9200,9200,9200,9200,0
20250213,160700,428980650,9200,9200,9200,9200,676
20250213,160600,428980650,9200,9200,9200,9200,0
20250213,160500,428980650,9200,9200,9200,9200,0
20250213,160400,428980650,9200,9200,9200,9200,0
20250213,160300,428980650,9200,9200,9200,9200,0
20250213,160200,428980650,9200,9200,9200,9200,0
20250213,160100,428980650,9200,9200,9200,9200,0
20250213,160000,428980650,9200,9200,9200,9200,0
20250213,155900,428980650,9200,9200,9200,9200,0
20250213,155800,428980650,9200,9200,9200,9200,0
20250213,155700,428980650,9200,9200,9200,9200,0
20250213,155600,428980650,9200,9200,9200,9200,0
20250213,155500,428980650,9200,9200,9200,9200,0
20250213,155400,428980650,9200,9200,9200,9200,0
20250213,155300,428980650,9200,9200,9200,9200,0
20250213,155200,428980650,9200,9200,9200,9200,0
20250213,155100,428980650,9200,9200,9200,9200,0
20250213,155000,428980650,9200,9200,9200,9200,0
20250213,154900,428980650,9200,9200,9200,9200,0
20250213,154800,428980650,9200,9200,9200,9200,0
20250213,154700,428980650,9200,9200,9200,9200,0
20250213,154600,428980650,9200,9200,9200,9200,0
20250213,154500,428980650,9200,9200,9200,9200,0
20250213,154400,428980650,9200,9200,9200,9200,0
20250213,154300,428980650,9200,9200,9200,9200,0
20250213,154200,428980650,9200,9200,9200,9200,0
20250213,154100,428980650,9200,9200,9200,9200,0
20250213,154000,428980650,9200,9200,9200,9200,0
20250213,153900,428980650,9200,9200,9200,9200,0
20250213,153800,428980650,9200,9200,9200,9200,0
20250213,153700,428980650,9200,9200,9200,9200,676
20250213,153600,428980650,9200,9200,9200,9200,0
20250213,153500,428980650,9200,9200,9200,9200,0
20250213,153400,428980650,9200,9200,9200,9200,0
20250213,153300,428980650,9200,9200,9200,9200,0
20250213,153200,428980650,9200,9200,9200,9200,0
20250213,153100,428980650,9200,9200,9200,9200,0
20250213,153000,428980650,9200,9200,9200,9200,676
20250213,152900,422761450,9230,9230,9230,9230,0
20250213,152800,422761450,9230,9230,9230,9230,0
20250213,152700,422761450,9230,9230,9230,9230,0
20250213,152600,422761450,9230,9230,9230,9230,0
20250213,152500,422761450,9230,9230,9230,9230,0
20250213,152400,422761450,9230,9230,9230,9230,0
20250213,152300,422761450,9230,9230,9230,9230,0
20250213,152200,422761450,9230,9230,9230,9230,0
20250213,152100,422761450,9230,9230,9230,9230,0
20250213,152000,422761450,9230,9230,9230,9230,0
20250213,151900,422761450,9230,9230,9230,9200,303
20250213,151800,419966790,9210,9210,9210,9210,140
20250213,151700,418677390,9210,9210,9210,9200,81
20250213,151600,417931590,9200,9210,9230,9200,256
20250213,151500,415576300,9230,9230,9230,9230,0
20250213,151400,415576300,9230,9230,9230,9230,1
20250213,151300,415567070,9230,9230,9230,9230,0
20250213,151200,415567070,9230,9230,9230,9230,1
20250213,151100,415557840,9190,9190,9190,9190,152
20250213,151000,414160960,9230,9230,9230,9180,925
20250213,150900,405649740,9210,9210,9210,9210,115
20250213,150800,404590590,9230,9210,9230,9210,79
20250213,150700,403862980,9230,9230,9230,9230,0
20250213,150600,403862980,9230,9230,9230,9230,0
20250213,150500,403862980,9230,9230,9230,9230,0
20250213,150400,403862980,9230,9230,9230,9230,20
20250213,150300,403678380,9200,9200,9200,9200,63
20250213,150200,403098780,9230,9230,9230,9230,0
20250213,150100,403098780,9230,9230,9230,9230,30
20250213,150000,402821880,9230,9230,9230,9230,0
20250213,145900,402821880,9230,9230,9230,9230,1
20250213,145800,402812650,9190,9190,9190,9190,81
20250213,145700,402068260,9190,9210,9210,9190,213
20250213,145600,400109140,9230,9230,9230,9230,0
20250213,145500,400109140,9230,9230,9230,9230,2
20250213,145400,400090680,9200,9210,9210,9200,212
20250213,145300,398138880,9230,9230,9230,9230,0
20250213,145200,398138880,9230,9210,9230,9210,201
20250213,145100,396285990,9210,9210,9210,9210,6
20250213,145000,396230730,9220,9210,9220,9210,120
20250213,144900,395124690,9220,9220,9220,9220,24
20250213,144800,394903410,9220,9220,9220,9220,0
20250213,144700,394903410,9220,9220,9220,9220,0
20250213,144600,394903410,9220,9220,9220,9220,0
20250213,144500,394903410,9220,9220,9220,9220,4
20250213,144400,394866530,9220,9220,9220,9220,0
20250213,144300,394866530,9220,9220,9220,9220,1
20250213,144200,394857310,9220,9220,9220,9220,1
20250213,144100,394848090,9230,9220,9230,9220,2
20250213,144000,394829640,9230,9210,9230,9210,82
20250213,143900,394074400,9230,9230,9230,9230,1
20250213,143800,394065170,9210,9210,9210,9210,0
20250213,143700,394065170,9210,9210,9210,9210,0
20250213,143600,394065170,9210,9210,9210,9210,0
20250213,143500,394065170,9210,9210,9210,9210,0
20250213,143400,394065170,9210,9210,9210,9210,126
20250213,143300,392904710,9230,9230,9230,9230,0
20250213,143200,392904710,9230,9220,9230,9220,152
20250213,143100,391503260,9220,9210,9220,9210,2
20250213,143000,391484830,9220,9220,9220,9220,1
20250213,142900,391475610,9210,9210,9210,9210,170
20250213,142800,389909910,9220,9220,9220,9220,1
20250213,142700,389900690,9180,9180,9180,9180,160
20250213,142600,388431890,9230,9230,9230,9230,0
20250213,142500,388431890,9230,9220,9230,9190,2535
20250213,142400,365123850,9230,9230,9230,9230,3
20250213,142300,365096160,9220,9220,9220,9220,0
20250213,142200,365096160,9220,9220,9220,9220,0
20250213,142100,365096160,9220,9230,9230,9220,278
20250213,142000,362532730,9250,9250,9250,9250,1
20250213,141900,362523480,9240,9250,9250,9240,6
20250213,141800,362468030,9240,9240,9240,9240,15
20250213,141700,362329430,9250,9250,9250,9250,1
20250213,141600,362320180,9230,9250,9250,9230,628
20250213,141500,356515090,9270,9270,9270,9270,1
20250213,141400,356505820,9250,9260,9260,9250,20
20250213,141300,356320720,9280,9280,9280,9280,0
20250213,141200,356320720,9280,9280,9280,9280,0
20250213,141100,356320720,9280,9280,9280,9280,1
20250213,141000,356311440,9250,9260,9260,9250,47
20250213,140900,355876530,9280,9280,9280,9280,0
20250213,140800,355876530,9280,9280,9280,9280,0
20250213,140700,355876530,9280,9280,9280,9280,0
20250213,140600,355876530,9280,9280,9280,9280,0
20250213,140500,355876530,9280,9280,9280,9280,0
20250213,140400,355876530,9280,9280,9280,9270,12
20250213,140300,355765270,9250,9280,9280,9250,11
20250213,140200,355663400,9280,9280,9280,9280,0
20250213,140100,355663400,9280,9280,9280,9280,100
20250213,140000,354735400,9280,9280,9280,9280,0
20250213,135900,354735400,9280,9280,9280,9280,1
20250213,135800,354726120,9260,9260,9260,9260,86
20250213,135700,353929760,9260,9260,9260,9260,0
20250213,135600,353929760,9260,9260,9260,9260,6
20250213,135500,353874200,9280,9280,9280,9280,1
20250213,135400,353864920,9270,9270,9270,9270,100
20250213,135300,352937920,9280,9280,9280,9280,0
20250213,135200,352937920,9280,9280,9280,9280,1
20250213,135100,352928640,9250,9250,9250,9250,0
20250213,135000,352928640,9250,9250,9250,9250,0
20250213,134900,352928640,9250,9270,9270,9250,95
20250213,134800,352049870,9260,9260,9260,9260,1
20250213,134700,352040610,9270,9270,9270,9270,0
20250213,134600,352040610,9270,9270,9270,9270,2
20250213,134500,352022070,9270,9270,9270,9270,61
20250213,134400,351456600,9270,9270,9270,9270,0
20250213,134300,351456600,9270,9270,9270,9270,1
20250213,134200,351447330,9250,9270,9270,9250,22
20250213,134100,351243810,9280,9280,9280,9280,0
20250213,134000,351243810,9280,9280,9280,9280,0
20250213,133900,351243810,9280,9280,9280,9280,0
20250213,133800,351243810,9280,9280,9280,9280,211
20250213,133700,349285730,9280,9280,9280,9280,0
20250213,133600,349285730,9280,9260,9280,9260,963
20250213,133500,340368160,9270,9270,9270,9270,0
20250213,133400,340368160,9270,9270,9270,9270,0
20250213,133300,340368160,9270,9270,9270,9270,0
20250213,133200,340368160,9270,9270,9270,9270,55
20250213,133100,339858310,9270,9270,9270,9270,0
20250213,133000,339858310,9270,9270,9270,9270,33
20250213,132900,339552400,9280,9280,9280,9280,0
20250213,132800,339552400,9280,9280,9280,9280,0
20250213,132700,339552400,9280,9280,9280,9280,3
20250213,132600,339524560,9290,9290,9290,9290,100
20250213,132500,338595560,9290,9290,9290,9290,0
20250213,132400,338595560,9290,9290,9290,9290,200
20250213,132300,336737560,9290,9290,9290,9290,0
20250213,132200,336737560,9290,9290,9290,9290,0
20250213,132100,336737560,9290,9290,9290,9290,3
20250213,132000,336709690,9290,9290,9290,9290,26
20250213,131900,336468150,9290,9290,9290,9290,0
20250213,131800,336468150,9290,9290,9290,9290,0
20250213,131700,336468150,9290,9290,9290,9290,38
20250213,131600,336115130,9290,9290,9290,9290,0
20250213,131500,336115130,9290,9290,9290,9290,1
20250213,131400,336105840,9270,9290,9290,9270,172
20250213,131300,334509240,9290,9290,9290,9290,1
20250213,131200,334499950,9270,9290,9290,9270,55
20250213,131100,333990080,9270,9270,9290,9270,131
20250213,131000,332774390,9280,9280,9280,9280,33
20250213,130900,332468150,9280,9280,9280,9280,0
20250213,130800,332468150,9280,9280,9280,9280,1
20250213,130700,332458870,9270,9270,9270,9270,38
20250213,130600,332106610,9280,9290,9290,9280,130
20250213,130500,330899530,9290,9290,9290,9290,1
20250213,130400,330890240,9290,9290,9290,9290,10
20250213,130300,330797340,9290,9290,9290,9290,0
20250213,130200,330797340,9290,9290,9290,9290,1
20250213,130100,330788050,9290,9290,9290,9290,0
20250213,130000,330788050,9290,9290,9290,9290,0
20250213,125900,330788050,9290,9290,9290,9290,0
20250213,125800,330788050,9290,9290,9290,9290,1
20250213,125700,330778760,9280,9280,9280,9280,113
20250213,125600,329730120,9280,9280,9280,9280,179
20250213,125500,328069000,9280,9280,9280,9280,190
20250213,125400,326305800,9280,9280,9280,9280,256
20250213,125300,323930120,9290,9290,9290,9290,1
20250213,125200,323920830,9290,9280,9290,9280,101
20250213,125100,322982550,9290,9290,9290,9290,130
20250213,125000,321774850,9290,9290,9290,9290,0
20250213,124900,321774850,9290,9290,9290,9290,12
20250213,124800,321663370,9290,9290,9290,9290,20
20250213,124700,321477570,9290,9290,9290,9290,1
20250213,124600,321468280,9280,9280,9280,9280,31
20250213,124500,321180600,9300,9300,9300,9300,0
20250213,124400,321180600,9300,9300,9300,9300,0
20250213,124300,321180600,9300,9300,9300,9300,0
20250213,124200,321180600,9300,9300,9300,9300,28
20250213,124100,320920200,9300,9300,9300,9300,0
20250213,124000,320920200,9300,9300,9300,9300,0
20250213,123900,320920200,9300,9300,9300,9300,0
20250213,123800,320920200,9300,9300,9300,9300,0
20250213,123700,320920200,9300,9300,9300,9300,73
20250213,123600,320241300,9300,9290,9310,9290,374
20250213,123500,316762930,9310,9310,9310,9310,0
20250213,123400,316762930,9310,9310,9310,9310,0
20250213,123300,316762930,9310,9310,9310,9310,0
20250213,123200,316762930,9310,9310,9310,9310,0
20250213,123100,316762930,9310,9310,9310,9310,0
20250213,123000,316762930,9310,9310,9310,9310,0
20250213,122900,316762930,9310,9310,9310,9310,0
20250213,122800,316762930,9310,9320,9320,9310,162
20250213,122700,315254700,9310,9310,9310,9310,220
20250213,122600,313206500,9310,9300,9310,9300,2
20250213,122500,313187890,9300,9300,9300,9300,1
20250213,122400,313178590,9310,9300,9310,9240,251
20250213,122300,310850960,9290,9310,9310,9290,2
20250213,122200,310832360,9310,9310,9310,9310,100
20250213,122100,309901360,9310,9300,9310,9300,12
20250213,122000,309789750,9300,9300,9300,9300,0
20250213,121900,309789750,9300,9300,9300,9300,0
20250213,121800,309789750,9300,9300,9300,9300,100
20250213,121700,308859750,9310,9310,9310,9310,0
20250213,121600,308859750,9310,9310,9310,9310,0
20250213,121500,308859750,9310,9310,9310,9310,44
20250213,121400,308450110,9310,9310,9310,9310,0
20250213,121300,308450110,9310,9310,9310,9310,200
20250213,121200,306588110,9310,9310,9310,9310,1
20250213,121100,306578800,9300,9300,9300,9300,0
20250213,121000,306578800,9300,9310,9310,9300,7
20250213,120900,306513680,9320,9320,9320,9320,0
20250213,120800,306513680,9320,9320,9320,9320,26
20250213,120700,306271360,9320,9320,9320,9320,1
20250213,120600,306262040,9300,9310,9320,9300,15
20250213,120500,306122400,9320,9320,9320,9320,0
20250213,120400,306122400,9320,9310,9320,9210,1355
20250213,120300,293603980,9330,9330,9330,9330,0
20250213,120200,293603980,9330,9310,9330,9310,45
20250213,120100,293185010,9320,9320,9320,9320,1
20250213,120000,293175690,9320,9320,9320,9320,0
20250213,115900,293175690,9320,9320,9320,9320,20
20250213,115800,292989290,9320,9320,9320,9320,57
20250213,115700,292458050,9330,9330,9330,9330,1
20250213,115600,292448720,9330,9330,9330,9330,0
20250213,115500,292448720,9330,9310,9330,9310,115
20250213,115400,291376780,9320,9320,9320,9320,1
20250213,115300,291367460,9310,9310,9310,9310,0
20250213,115200,291367460,9310,9310,9310,9310,2
20250213,115100,291348840,9330,9330,9330,9330,0
20250213,115000,291348840,9330,9330,9330,9330,0
20250213,114900,291348840,9330,9330,9330,9330,495
20250213,114800,286730490,9330,9310,9330,9310,1188
20250213,114700,275652070,9310,9290,9310,9290,75
20250213,114600,274953920,9290,9290,9290,9290,0
20250213,114500,274953920,9290,9310,9310,9290,54
20250213,114400,274451240,9310,9300,9310,9300,200
20250213,114300,272590440,9300,9300,9300,9300,0
20250213,114200,272590440,9300,9300,9300,9300,0
20250213,114100,272590440,9300,9300,9300,9300,0
20250213,114000,272590440,9300,9290,9300,9290,2170
20250213,113900,252430140,9300,9280,9300,9280,109
20250213,113800,251416620,9300,9300,9300,9300,100
20250213,113700,250486620,9310,9310,9310,9310,0
20250213,113600,250486620,9310,9310,9310,9310,0
20250213,113500,250486620,9310,9310,9310,9310,0
20250213,113400,250486620,9310,9310,9310,9310,0
20250213,113300,250486620,9310,9310,9310,9310,100
20250213,113200,249555620,9310,9310,9310,9310,204
20250213,113100,247656380,9310,9310,9310,9310,426
20250213,113000,243690320,9310,9310,9310,9310,90
20250213,112900,242852420,9300,9300,9300,9300,314
20250213,112800,239932220,9290,9270,9290,9270,2365
20250213,112700,217979980,9280,9280,9280,9280,39
20250213,112600,217618060,9280,9280,9280,9280,100
20250213,112500,216690060,9280,9280,9280,9280,257
20250213,112400,214305100,9280,9280,9280,9270,364
20250213,112300,210927700,9270,9270,9270,9270,16
20250213,112200,210779380,9270,9270,9270,9270,22
20250213,112100,210575440,9270,9270,9270,9270,500
20250213,112000,205940440,9260,9260,9260,9260,0
20250213,111900,205940440,9260,9260,9260,9260,0
20250213,111800,205940440,9260,9260,9270,9260,68
20250213,111700,205310620,9260,9250,9260,9250,110
20250213,111600,204292120,9250,9250,9250,9250,100
20250213,111500,203367120,9260,9260,9260,9260,0
20250213,111400,203367120,9260,9260,9260,9260,0
20250213,111300,203367120,9260,9260,9260,9260,0
20250213,111200,203367120,9260,9260,9260,9260,3
20250213,111100,203339340,9260,9260,9260,9260,0
20250213,111000,203339340,9260,9240,9260,9240,3
20250213,110900,203311600,9260,9260,9260,9260,0
20250213,110800,203311600,9260,9260,9260,9260,0
20250213,110700,203311600,9260,9260,9260,9260,0
20250213,110600,203311600,9260,9260,9260,9260,0
20250213,110500,203311600,9260,9260,9260,9260,1
20250213,110400,203302340,9260,9260,9260,9260,71
20250213,110300,202644880,9270,9260,9270,9260,282
20250213,110200,200031530,9260,9260,9260,9260,130
20250213,110100,198827730,9260,9250,9260,9250,206
20250213,110000,196922220,9230,9230,9250,9230,2019
20250213,105900,178269990,9230,9230,9230,9230,0
20250213,105800,178269990,9230,9230,9230,9230,148
20250213,105700,176903950,9230,9230,9230,9230,0
20250213,105600,176903950,9230,9230,9230,9230,39
20250213,105500,176543980,9230,9230,9230,9230,0
20250213,105400,176543980,9230,9230,9230,9230,0
20250213,105300,176543980,9230,9230,9230,9230,0
20250213,105200,176543980,9230,9230,9230,9230,0
20250213,105100,176543980,9230,9230,9230,9230,0
20250213,105000,176543980,9230,9230,9230,9230,1
20250213,104900,176534750,9190,9190,9190,9190,0
20250213,104800,176534750,9190,9190,9190,9190,600
20250213,104700,171020750,9230,9230,9230,9230,105
20250213,104600,170051600,9230,9230,9230,9230,100
20250213,104500,169128600,9230,9190,9230,9190,101
20250213,104400,168200370,9240,9240,9240,9240,0
20250213,104300,168200370,9240,9240,9240,9240,0
20250213,104200,168200370,9240,9240,9240,9240,0
20250213,104100,168200370,9240,9240,9240,9240,0
20250213,104000,168200370,9240,9200,9240,9200,201
20250213,103900,166351130,9200,9200,9200,9200,300
20250213,103800,163591130,9200,9200,9200,9200,10
20250213,103700,163499130,9230,9230,9230,9230,45
20250213,103600,163083780,9240,9240,9240,9240,93
20250213,103500,162224460,9240,9240,9240,9240,1
20250213,103400,162215220,9230,9210,9240,9210,111
20250213,103300,161190880,9240,9240,9240,9240,0
20250213,103200,161190880,9240,9240,9240,9240,0
20250213,103100,161190880,9240,9240,9240,9240,0
20250213,103000,161190880,9240,9240,9240,9240,1
20250213,102900,161181640,9210,9220,9220,9210,714
20250213,102800,154603690,9230,9230,9230,9230,0
20250213,102700,154603690,9230,9230,9230,9230,0
20250213,102600,154603690,9230,9230,9230,9230,22
20250213,102500,154400630,9230,9220,9230,9220,45
20250213,102400,153985290,9230,9230,9230,9230,0
20250213,102300,153985290,9230,9230,9230,9230,0
20250213,102200,153985290,9230,9230,9230,9230,0
20250213,102100,153985290,9230,9230,9230,9230,51
20250213,102000,153514560,9240,9240,9240,9240,1
20250213,101900,153505320,9220,9220,9220,9220,100
20250213,101800,152583320,9220,9220,9220,9220,230
20250213,101700,150462720,9230,9230,9230,9230,340
20250213,101600,147324520,9240,9240,9240,9240,5
20250213,101500,147278320,9230,9230,9230,9230,0
20250213,101400,147278320,9230,9230,9230,9230,1
20250213,101300,147269090,9250,9250,9250,9250,0
20250213,101200,147269090,9250,9250,9250,9250,36
20250213,101100,146936090,9220,9220,9220,9220,0
20250213,101000,146936090,9220,9220,9220,9220,170
20250213,100900,145368690,9220,9220,9220,9220,0
20250213,100800,145368690,9220,9220,9220,9220,325
20250213,100700,142372190,9220,9240,9240,9220,726
20250213,100600,135673820,9250,9250,9250,9250,30
20250213,100500,135396320,9250,9230,9250,9230,154
20250213,100400,133972900,9250,9250,9250,9250,50
20250213,100300,133510400,9230,9230,9230,9230,0
20250213,100200,133510400,9230,9230,9230,9230,400
20250213,100100,129818400,9230,9230,9230,9230,17
20250213,100000,129661490,9250,9260,9260,9250,405
20250213,095900,125914390,9260,9260,9260,9260,16
20250213,095800,125766230,9270,9270,9270,9270,0
20250213,095700,125766230,9270,9260,9270,9260,142
20250213,095600,124450060,9250,9250,9250,9250,2
20250213,095500,124431560,9220,9240,9250,9220,58
20250213,095400,123896620,9250,9240,9250,9240,234
20250213,095300,121732190,9240,9240,9240,9240,62
20250213,095200,121159310,9240,9210,9240,9210,791
20250213,095100,113856510,9210,9210,9210,9210,411
20250213,095000,110071200,9210,9210,9210,9210,10
20250213,094900,109979100,9210,9210,9210,9210,0
20250213,094800,109979100,9210,9210,9210,9210,116
20250213,094700,108910740,9230,9230,9230,9230,0
20250213,094600,108910740,9230,9250,9250,9230,4
20250213,094500,108873760,9250,9250,9250,9250,1
20250213,094400,108864510,9250,9210,9250,9210,142
20250213,094300,107553790,9230,9230,9230,9230,22
20250213,094200,107350730,9240,9240,9240,9240,0
20250213,094100,107350730,9240,9240,9240,9240,56
20250213,094000,106833290,9240,9240,9240,9240,0
20250213,093900,106833290,9240,9240,9240,9240,0
20250213,093800,106833290,9240,9240,9240,9240,21
20250213,093700,106639250,9210,9210,9210,9210,0
20250213,093600,106639250,9210,9210,9210,9210,30
20250213,093500,106362950,9200,9200,9200,9200,0
20250213,093400,106362950,9200,9200,9200,9200,200
20250213,093300,104522950,9200,9230,9230,9190,243
20250213,093200,102286770,9260,9260,9260,9260,0
20250213,093100,102286770,9260,9260,9260,9260,3
20250213,093000,102258990,9260,9260,9260,9260,5
20250213,092900,102212690,9240,9230,9240,9230,142
20250213,092800,100901460,9230,9230,9230,9230,10
20250213,092700,100809160,9230,9200,9230,9200,301
20250213,092600,98039930,9180,9180,9180,9180,0
20250213,092500,98039930,9180,9220,9220,9180,1000
20250213,092400,88852170,9220,9220,9220,9220,500
20250213,092300,84242170,9220,9220,9220,9220,0
20250213,092200,84242170,9220,9230,9230,9220,100
20250213,092100,83320150,9240,9260,9260,9240,158
20250213,092000,81859230,9250,9250,9250,9250,13
20250213,091900,81738980,9250,9240,9250,9220,95
20250213,091800,80861390,9220,9220,9220,9220,543
20250213,091700,75854930,9240,9240,9240,9230,40
20250213,091600,75485410,9240,9240,9240,9240,39
20250213,091500,75125050,9240,9250,9250,9240,1932
20250213,091400,57264050,9250,9260,9270,9250,337
20250213,091300,54144400,9260,9260,9260,9260,264
20250213,091200,51699760,9300,9250,9300,9250,1586
20250213,091100,36973170,9260,9300,9300,9260,53
20250213,091000,36482310,9300,9300,9300,9300,5
20250213,090900,36435810,9300,9300,9300,9300,103
20250213,090800,35477910,9300,9300,9300,9300,0
20250213,090700,35477910,9300,9250,9310,9250,112
20250213,090600,34437850,9300,9260,9300,9260,646
20250213,090500,28448930,9260,9250,9260,9250,645
20250213,090400,22479870,9260,9260,9260,9260,0
20250213,090300,22479870,9260,9260,9260,9260,0
20250213,090200,22479870,9260,9260,9260,9260,0
20250213,090100,22479870,9260,9230,9260,9230,28
20250213,090000,22221130,9210,9190,9210,9180,2417
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 200700 428980650 9200 9200 9200 9200 676
3 20250213 200600 428980650 9200 9200 9200 9200 0
4 20250213 200500 428980650 9200 9200 9200 9200 0
5 20250213 200400 428980650 9200 9200 9200 9200 0
6 20250213 200300 428980650 9200 9200 9200 9200 0
7 20250213 200200 428980650 9200 9200 9200 9200 0
8 20250213 200100 428980650 9200 9200 9200 9200 0
9 20250213 200000 428980650 9200 9200 9200 9200 0
10 20250213 195900 428980650 9200 9200 9200 9200 0
11 20250213 195800 428980650 9200 9200 9200 9200 0
12 20250213 195700 428980650 9200 9200 9200 9200 0
13 20250213 195600 428980650 9200 9200 9200 9200 0
14 20250213 195500 428980650 9200 9200 9200 9200 0
15 20250213 195400 428980650 9200 9200 9200 9200 0
16 20250213 195300 428980650 9200 9200 9200 9200 0
17 20250213 195200 428980650 9200 9200 9200 9200 0
18 20250213 195100 428980650 9200 9200 9200 9200 0
19 20250213 195000 428980650 9200 9200 9200 9200 0
20 20250213 194900 428980650 9200 9200 9200 9200 0
21 20250213 194800 428980650 9200 9200 9200 9200 0
22 20250213 194700 428980650 9200 9200 9200 9200 0
23 20250213 194600 428980650 9200 9200 9200 9200 0
24 20250213 194500 428980650 9200 9200 9200 9200 0
25 20250213 194400 428980650 9200 9200 9200 9200 0
26 20250213 194300 428980650 9200 9200 9200 9200 0
27 20250213 194200 428980650 9200 9200 9200 9200 0
28 20250213 194100 428980650 9200 9200 9200 9200 0
29 20250213 194000 428980650 9200 9200 9200 9200 0
30 20250213 193900 428980650 9200 9200 9200 9200 0
31 20250213 193800 428980650 9200 9200 9200 9200 0
32 20250213 193700 428980650 9200 9200 9200 9200 676
33 20250213 193600 428980650 9200 9200 9200 9200 0
34 20250213 193500 428980650 9200 9200 9200 9200 0
35 20250213 193400 428980650 9200 9200 9200 9200 0
36 20250213 193300 428980650 9200 9200 9200 9200 0
37 20250213 193200 428980650 9200 9200 9200 9200 0
38 20250213 193100 428980650 9200 9200 9200 9200 0
39 20250213 193000 428980650 9200 9200 9200 9200 0
40 20250213 192900 428980650 9200 9200 9200 9200 0
41 20250213 192800 428980650 9200 9200 9200 9200 0
42 20250213 192700 428980650 9200 9200 9200 9200 0
43 20250213 192600 428980650 9200 9200 9200 9200 0
44 20250213 192500 428980650 9200 9200 9200 9200 0
45 20250213 192400 428980650 9200 9200 9200 9200 0
46 20250213 192300 428980650 9200 9200 9200 9200 0
47 20250213 192200 428980650 9200 9200 9200 9200 0
48 20250213 192100 428980650 9200 9200 9200 9200 0
49 20250213 192000 428980650 9200 9200 9200 9200 0
50 20250213 191900 428980650 9200 9200 9200 9200 0
51 20250213 191800 428980650 9200 9200 9200 9200 0
52 20250213 191700 428980650 9200 9200 9200 9200 0
53 20250213 191600 428980650 9200 9200 9200 9200 0
54 20250213 191500 428980650 9200 9200 9200 9200 0
55 20250213 191400 428980650 9200 9200 9200 9200 0
56 20250213 191300 428980650 9200 9200 9200 9200 0
57 20250213 191200 428980650 9200 9200 9200 9200 0
58 20250213 191100 428980650 9200 9200 9200 9200 0
59 20250213 191000 428980650 9200 9200 9200 9200 0
60 20250213 190900 428980650 9200 9200 9200 9200 0
61 20250213 190800 428980650 9200 9200 9200 9200 0
62 20250213 190700 428980650 9200 9200 9200 9200 676
63 20250213 190600 428980650 9200 9200 9200 9200 0
64 20250213 190500 428980650 9200 9200 9200 9200 0
65 20250213 190400 428980650 9200 9200 9200 9200 0
66 20250213 190300 428980650 9200 9200 9200 9200 0
67 20250213 190200 428980650 9200 9200 9200 9200 0
68 20250213 190100 428980650 9200 9200 9200 9200 0
69 20250213 190000 428980650 9200 9200 9200 9200 0
70 20250213 185900 428980650 9200 9200 9200 9200 0
71 20250213 185800 428980650 9200 9200 9200 9200 0
72 20250213 185700 428980650 9200 9200 9200 9200 0
73 20250213 185600 428980650 9200 9200 9200 9200 0
74 20250213 185500 428980650 9200 9200 9200 9200 0
75 20250213 185400 428980650 9200 9200 9200 9200 0
76 20250213 185300 428980650 9200 9200 9200 9200 0
77 20250213 185200 428980650 9200 9200 9200 9200 0
78 20250213 185100 428980650 9200 9200 9200 9200 0
79 20250213 185000 428980650 9200 9200 9200 9200 0
80 20250213 184900 428980650 9200 9200 9200 9200 0
81 20250213 184800 428980650 9200 9200 9200 9200 0
82 20250213 184700 428980650 9200 9200 9200 9200 0
83 20250213 184600 428980650 9200 9200 9200 9200 0
84 20250213 184500 428980650 9200 9200 9200 9200 0
85 20250213 184400 428980650 9200 9200 9200 9200 0
86 20250213 184300 428980650 9200 9200 9200 9200 0
87 20250213 184200 428980650 9200 9200 9200 9200 0
88 20250213 184100 428980650 9200 9200 9200 9200 0
89 20250213 184000 428980650 9200 9200 9200 9200 0
90 20250213 183900 428980650 9200 9200 9200 9200 0
91 20250213 183800 428980650 9200 9200 9200 9200 0
92 20250213 183700 428980650 9200 9200 9200 9200 676
93 20250213 183600 428980650 9200 9200 9200 9200 0
94 20250213 183500 428980650 9200 9200 9200 9200 0
95 20250213 183400 428980650 9200 9200 9200 9200 0
96 20250213 183300 428980650 9200 9200 9200 9200 0
97 20250213 183200 428980650 9200 9200 9200 9200 0
98 20250213 183100 428980650 9200 9200 9200 9200 0
99 20250213 183000 428980650 9200 9200 9200 9200 0
100 20250213 182900 428980650 9200 9200 9200 9200 0
101 20250213 182800 428980650 9200 9200 9200 9200 0
102 20250213 182700 428980650 9200 9200 9200 9200 0
103 20250213 182600 428980650 9200 9200 9200 9200 0
104 20250213 182500 428980650 9200 9200 9200 9200 0
105 20250213 182400 428980650 9200 9200 9200 9200 0
106 20250213 182300 428980650 9200 9200 9200 9200 0
107 20250213 182200 428980650 9200 9200 9200 9200 0
108 20250213 182100 428980650 9200 9200 9200 9200 0
109 20250213 182000 428980650 9200 9200 9200 9200 0
110 20250213 181900 428980650 9200 9200 9200 9200 0
111 20250213 181800 428980650 9200 9200 9200 9200 0
112 20250213 181700 428980650 9200 9200 9200 9200 0
113 20250213 181600 428980650 9200 9200 9200 9200 0
114 20250213 181500 428980650 9200 9200 9200 9200 0
115 20250213 181400 428980650 9200 9200 9200 9200 0
116 20250213 181300 428980650 9200 9200 9200 9200 0
117 20250213 181200 428980650 9200 9200 9200 9200 0
118 20250213 181100 428980650 9200 9200 9200 9200 0
119 20250213 181000 428980650 9200 9200 9200 9200 0
120 20250213 180900 428980650 9200 9200 9200 9200 0
121 20250213 180800 428980650 9200 9200 9200 9200 0
122 20250213 180700 428980650 9200 9200 9200 9200 676
123 20250213 180600 428980650 9200 9200 9200 9200 0
124 20250213 180500 428980650 9200 9200 9200 9200 0
125 20250213 180400 428980650 9200 9200 9200 9200 0
126 20250213 180300 428980650 9200 9200 9200 9200 0
127 20250213 180200 428980650 9200 9200 9200 9200 0
128 20250213 180100 428980650 9200 9200 9200 9200 0
129 20250213 180000 428980650 9200 9200 9200 9200 0
130 20250213 175900 428980650 9200 9200 9200 9200 0
131 20250213 175800 428980650 9200 9200 9200 9200 0
132 20250213 175700 428980650 9200 9200 9200 9200 0
133 20250213 175600 428980650 9200 9200 9200 9200 0
134 20250213 175500 428980650 9200 9200 9200 9200 0
135 20250213 175400 428980650 9200 9200 9200 9200 0
136 20250213 175300 428980650 9200 9200 9200 9200 0
137 20250213 175200 428980650 9200 9200 9200 9200 0
138 20250213 175100 428980650 9200 9200 9200 9200 0
139 20250213 175000 428980650 9200 9200 9200 9200 0
140 20250213 174900 428980650 9200 9200 9200 9200 0
141 20250213 174800 428980650 9200 9200 9200 9200 0
142 20250213 174700 428980650 9200 9200 9200 9200 0
143 20250213 174600 428980650 9200 9200 9200 9200 0
144 20250213 174500 428980650 9200 9200 9200 9200 0
145 20250213 174400 428980650 9200 9200 9200 9200 0
146 20250213 174300 428980650 9200 9200 9200 9200 0
147 20250213 174200 428980650 9200 9200 9200 9200 0
148 20250213 174100 428980650 9200 9200 9200 9200 0
149 20250213 174000 428980650 9200 9200 9200 9200 0
150 20250213 173900 428980650 9200 9200 9200 9200 0
151 20250213 173800 428980650 9200 9200 9200 9200 0
152 20250213 173700 428980650 9200 9200 9200 9200 676
153 20250213 173600 428980650 9200 9200 9200 9200 0
154 20250213 173500 428980650 9200 9200 9200 9200 0
155 20250213 173400 428980650 9200 9200 9200 9200 0
156 20250213 173300 428980650 9200 9200 9200 9200 0
157 20250213 173200 428980650 9200 9200 9200 9200 0
158 20250213 173100 428980650 9200 9200 9200 9200 0
159 20250213 173000 428980650 9200 9200 9200 9200 0
160 20250213 172900 428980650 9200 9200 9200 9200 0
161 20250213 172800 428980650 9200 9200 9200 9200 0
162 20250213 172700 428980650 9200 9200 9200 9200 0
163 20250213 172600 428980650 9200 9200 9200 9200 0
164 20250213 172500 428980650 9200 9200 9200 9200 0
165 20250213 172400 428980650 9200 9200 9200 9200 0
166 20250213 172300 428980650 9200 9200 9200 9200 0
167 20250213 172200 428980650 9200 9200 9200 9200 0
168 20250213 172100 428980650 9200 9200 9200 9200 0
169 20250213 172000 428980650 9200 9200 9200 9200 0
170 20250213 171900 428980650 9200 9200 9200 9200 0
171 20250213 171800 428980650 9200 9200 9200 9200 0
172 20250213 171700 428980650 9200 9200 9200 9200 0
173 20250213 171600 428980650 9200 9200 9200 9200 0
174 20250213 171500 428980650 9200 9200 9200 9200 0
175 20250213 171400 428980650 9200 9200 9200 9200 0
176 20250213 171300 428980650 9200 9200 9200 9200 0
177 20250213 171200 428980650 9200 9200 9200 9200 0
178 20250213 171100 428980650 9200 9200 9200 9200 0
179 20250213 171000 428980650 9200 9200 9200 9200 0
180 20250213 170900 428980650 9200 9200 9200 9200 0
181 20250213 170800 428980650 9200 9200 9200 9200 0
182 20250213 170700 428980650 9200 9200 9200 9200 676
183 20250213 170600 428980650 9200 9200 9200 9200 0
184 20250213 170500 428980650 9200 9200 9200 9200 0
185 20250213 170400 428980650 9200 9200 9200 9200 0
186 20250213 170300 428980650 9200 9200 9200 9200 0
187 20250213 170200 428980650 9200 9200 9200 9200 0
188 20250213 170100 428980650 9200 9200 9200 9200 0
189 20250213 170000 428980650 9200 9200 9200 9200 0
190 20250213 165900 428980650 9200 9200 9200 9200 0
191 20250213 165800 428980650 9200 9200 9200 9200 0
192 20250213 165700 428980650 9200 9200 9200 9200 0
193 20250213 165600 428980650 9200 9200 9200 9200 0
194 20250213 165500 428980650 9200 9200 9200 9200 0
195 20250213 165400 428980650 9200 9200 9200 9200 0
196 20250213 165300 428980650 9200 9200 9200 9200 0
197 20250213 165200 428980650 9200 9200 9200 9200 0
198 20250213 165100 428980650 9200 9200 9200 9200 0
199 20250213 165000 428980650 9200 9200 9200 9200 0
200 20250213 164900 428980650 9200 9200 9200 9200 0
201 20250213 164800 428980650 9200 9200 9200 9200 0
202 20250213 164700 428980650 9200 9200 9200 9200 0
203 20250213 164600 428980650 9200 9200 9200 9200 0
204 20250213 164500 428980650 9200 9200 9200 9200 0
205 20250213 164400 428980650 9200 9200 9200 9200 0
206 20250213 164300 428980650 9200 9200 9200 9200 0
207 20250213 164200 428980650 9200 9200 9200 9200 0
208 20250213 164100 428980650 9200 9200 9200 9200 0
209 20250213 164000 428980650 9200 9200 9200 9200 0
210 20250213 163900 428980650 9200 9200 9200 9200 0
211 20250213 163800 428980650 9200 9200 9200 9200 0
212 20250213 163700 428980650 9200 9200 9200 9200 676
213 20250213 163600 428980650 9200 9200 9200 9200 0
214 20250213 163500 428980650 9200 9200 9200 9200 0
215 20250213 163400 428980650 9200 9200 9200 9200 0
216 20250213 163300 428980650 9200 9200 9200 9200 0
217 20250213 163200 428980650 9200 9200 9200 9200 0
218 20250213 163100 428980650 9200 9200 9200 9200 0
219 20250213 163000 428980650 9200 9200 9200 9200 0
220 20250213 162900 428980650 9200 9200 9200 9200 0
221 20250213 162800 428980650 9200 9200 9200 9200 0
222 20250213 162700 428980650 9200 9200 9200 9200 0
223 20250213 162600 428980650 9200 9200 9200 9200 0
224 20250213 162500 428980650 9200 9200 9200 9200 0
225 20250213 162400 428980650 9200 9200 9200 9200 0
226 20250213 162300 428980650 9200 9200 9200 9200 0
227 20250213 162200 428980650 9200 9200 9200 9200 0
228 20250213 162100 428980650 9200 9200 9200 9200 0
229 20250213 162000 428980650 9200 9200 9200 9200 0
230 20250213 161900 428980650 9200 9200 9200 9200 0
231 20250213 161800 428980650 9200 9200 9200 9200 0
232 20250213 161700 428980650 9200 9200 9200 9200 0
233 20250213 161600 428980650 9200 9200 9200 9200 0
234 20250213 161500 428980650 9200 9200 9200 9200 0
235 20250213 161400 428980650 9200 9200 9200 9200 0
236 20250213 161300 428980650 9200 9200 9200 9200 0
237 20250213 161200 428980650 9200 9200 9200 9200 0
238 20250213 161100 428980650 9200 9200 9200 9200 0
239 20250213 161000 428980650 9200 9200 9200 9200 0
240 20250213 160900 428980650 9200 9200 9200 9200 0
241 20250213 160800 428980650 9200 9200 9200 9200 0
242 20250213 160700 428980650 9200 9200 9200 9200 676
243 20250213 160600 428980650 9200 9200 9200 9200 0
244 20250213 160500 428980650 9200 9200 9200 9200 0
245 20250213 160400 428980650 9200 9200 9200 9200 0
246 20250213 160300 428980650 9200 9200 9200 9200 0
247 20250213 160200 428980650 9200 9200 9200 9200 0
248 20250213 160100 428980650 9200 9200 9200 9200 0
249 20250213 160000 428980650 9200 9200 9200 9200 0
250 20250213 155900 428980650 9200 9200 9200 9200 0
251 20250213 155800 428980650 9200 9200 9200 9200 0
252 20250213 155700 428980650 9200 9200 9200 9200 0
253 20250213 155600 428980650 9200 9200 9200 9200 0
254 20250213 155500 428980650 9200 9200 9200 9200 0
255 20250213 155400 428980650 9200 9200 9200 9200 0
256 20250213 155300 428980650 9200 9200 9200 9200 0
257 20250213 155200 428980650 9200 9200 9200 9200 0
258 20250213 155100 428980650 9200 9200 9200 9200 0
259 20250213 155000 428980650 9200 9200 9200 9200 0
260 20250213 154900 428980650 9200 9200 9200 9200 0
261 20250213 154800 428980650 9200 9200 9200 9200 0
262 20250213 154700 428980650 9200 9200 9200 9200 0
263 20250213 154600 428980650 9200 9200 9200 9200 0
264 20250213 154500 428980650 9200 9200 9200 9200 0
265 20250213 154400 428980650 9200 9200 9200 9200 0
266 20250213 154300 428980650 9200 9200 9200 9200 0
267 20250213 154200 428980650 9200 9200 9200 9200 0
268 20250213 154100 428980650 9200 9200 9200 9200 0
269 20250213 154000 428980650 9200 9200 9200 9200 0
270 20250213 153900 428980650 9200 9200 9200 9200 0
271 20250213 153800 428980650 9200 9200 9200 9200 0
272 20250213 153700 428980650 9200 9200 9200 9200 676
273 20250213 153600 428980650 9200 9200 9200 9200 0
274 20250213 153500 428980650 9200 9200 9200 9200 0
275 20250213 153400 428980650 9200 9200 9200 9200 0
276 20250213 153300 428980650 9200 9200 9200 9200 0
277 20250213 153200 428980650 9200 9200 9200 9200 0
278 20250213 153100 428980650 9200 9200 9200 9200 0
279 20250213 153000 428980650 9200 9200 9200 9200 676
280 20250213 152900 422761450 9230 9230 9230 9230 0
281 20250213 152800 422761450 9230 9230 9230 9230 0
282 20250213 152700 422761450 9230 9230 9230 9230 0
283 20250213 152600 422761450 9230 9230 9230 9230 0
284 20250213 152500 422761450 9230 9230 9230 9230 0
285 20250213 152400 422761450 9230 9230 9230 9230 0
286 20250213 152300 422761450 9230 9230 9230 9230 0
287 20250213 152200 422761450 9230 9230 9230 9230 0
288 20250213 152100 422761450 9230 9230 9230 9230 0
289 20250213 152000 422761450 9230 9230 9230 9230 0
290 20250213 151900 422761450 9230 9230 9230 9200 303
291 20250213 151800 419966790 9210 9210 9210 9210 140
292 20250213 151700 418677390 9210 9210 9210 9200 81
293 20250213 151600 417931590 9200 9210 9230 9200 256
294 20250213 151500 415576300 9230 9230 9230 9230 0
295 20250213 151400 415576300 9230 9230 9230 9230 1
296 20250213 151300 415567070 9230 9230 9230 9230 0
297 20250213 151200 415567070 9230 9230 9230 9230 1
298 20250213 151100 415557840 9190 9190 9190 9190 152
299 20250213 151000 414160960 9230 9230 9230 9180 925
300 20250213 150900 405649740 9210 9210 9210 9210 115
301 20250213 150800 404590590 9230 9210 9230 9210 79
302 20250213 150700 403862980 9230 9230 9230 9230 0
303 20250213 150600 403862980 9230 9230 9230 9230 0
304 20250213 150500 403862980 9230 9230 9230 9230 0
305 20250213 150400 403862980 9230 9230 9230 9230 20
306 20250213 150300 403678380 9200 9200 9200 9200 63
307 20250213 150200 403098780 9230 9230 9230 9230 0
308 20250213 150100 403098780 9230 9230 9230 9230 30
309 20250213 150000 402821880 9230 9230 9230 9230 0
310 20250213 145900 402821880 9230 9230 9230 9230 1
311 20250213 145800 402812650 9190 9190 9190 9190 81
312 20250213 145700 402068260 9190 9210 9210 9190 213
313 20250213 145600 400109140 9230 9230 9230 9230 0
314 20250213 145500 400109140 9230 9230 9230 9230 2
315 20250213 145400 400090680 9200 9210 9210 9200 212
316 20250213 145300 398138880 9230 9230 9230 9230 0
317 20250213 145200 398138880 9230 9210 9230 9210 201
318 20250213 145100 396285990 9210 9210 9210 9210 6
319 20250213 145000 396230730 9220 9210 9220 9210 120
320 20250213 144900 395124690 9220 9220 9220 9220 24
321 20250213 144800 394903410 9220 9220 9220 9220 0
322 20250213 144700 394903410 9220 9220 9220 9220 0
323 20250213 144600 394903410 9220 9220 9220 9220 0
324 20250213 144500 394903410 9220 9220 9220 9220 4
325 20250213 144400 394866530 9220 9220 9220 9220 0
326 20250213 144300 394866530 9220 9220 9220 9220 1
327 20250213 144200 394857310 9220 9220 9220 9220 1
328 20250213 144100 394848090 9230 9220 9230 9220 2
329 20250213 144000 394829640 9230 9210 9230 9210 82
330 20250213 143900 394074400 9230 9230 9230 9230 1
331 20250213 143800 394065170 9210 9210 9210 9210 0
332 20250213 143700 394065170 9210 9210 9210 9210 0
333 20250213 143600 394065170 9210 9210 9210 9210 0
334 20250213 143500 394065170 9210 9210 9210 9210 0
335 20250213 143400 394065170 9210 9210 9210 9210 126
336 20250213 143300 392904710 9230 9230 9230 9230 0
337 20250213 143200 392904710 9230 9220 9230 9220 152
338 20250213 143100 391503260 9220 9210 9220 9210 2
339 20250213 143000 391484830 9220 9220 9220 9220 1
340 20250213 142900 391475610 9210 9210 9210 9210 170
341 20250213 142800 389909910 9220 9220 9220 9220 1
342 20250213 142700 389900690 9180 9180 9180 9180 160
343 20250213 142600 388431890 9230 9230 9230 9230 0
344 20250213 142500 388431890 9230 9220 9230 9190 2535
345 20250213 142400 365123850 9230 9230 9230 9230 3
346 20250213 142300 365096160 9220 9220 9220 9220 0
347 20250213 142200 365096160 9220 9220 9220 9220 0
348 20250213 142100 365096160 9220 9230 9230 9220 278
349 20250213 142000 362532730 9250 9250 9250 9250 1
350 20250213 141900 362523480 9240 9250 9250 9240 6
351 20250213 141800 362468030 9240 9240 9240 9240 15
352 20250213 141700 362329430 9250 9250 9250 9250 1
353 20250213 141600 362320180 9230 9250 9250 9230 628
354 20250213 141500 356515090 9270 9270 9270 9270 1
355 20250213 141400 356505820 9250 9260 9260 9250 20
356 20250213 141300 356320720 9280 9280 9280 9280 0
357 20250213 141200 356320720 9280 9280 9280 9280 0
358 20250213 141100 356320720 9280 9280 9280 9280 1
359 20250213 141000 356311440 9250 9260 9260 9250 47
360 20250213 140900 355876530 9280 9280 9280 9280 0
361 20250213 140800 355876530 9280 9280 9280 9280 0
362 20250213 140700 355876530 9280 9280 9280 9280 0
363 20250213 140600 355876530 9280 9280 9280 9280 0
364 20250213 140500 355876530 9280 9280 9280 9280 0
365 20250213 140400 355876530 9280 9280 9280 9270 12
366 20250213 140300 355765270 9250 9280 9280 9250 11
367 20250213 140200 355663400 9280 9280 9280 9280 0
368 20250213 140100 355663400 9280 9280 9280 9280 100
369 20250213 140000 354735400 9280 9280 9280 9280 0
370 20250213 135900 354735400 9280 9280 9280 9280 1
371 20250213 135800 354726120 9260 9260 9260 9260 86
372 20250213 135700 353929760 9260 9260 9260 9260 0
373 20250213 135600 353929760 9260 9260 9260 9260 6
374 20250213 135500 353874200 9280 9280 9280 9280 1
375 20250213 135400 353864920 9270 9270 9270 9270 100
376 20250213 135300 352937920 9280 9280 9280 9280 0
377 20250213 135200 352937920 9280 9280 9280 9280 1
378 20250213 135100 352928640 9250 9250 9250 9250 0
379 20250213 135000 352928640 9250 9250 9250 9250 0
380 20250213 134900 352928640 9250 9270 9270 9250 95
381 20250213 134800 352049870 9260 9260 9260 9260 1
382 20250213 134700 352040610 9270 9270 9270 9270 0
383 20250213 134600 352040610 9270 9270 9270 9270 2
384 20250213 134500 352022070 9270 9270 9270 9270 61
385 20250213 134400 351456600 9270 9270 9270 9270 0
386 20250213 134300 351456600 9270 9270 9270 9270 1
387 20250213 134200 351447330 9250 9270 9270 9250 22
388 20250213 134100 351243810 9280 9280 9280 9280 0
389 20250213 134000 351243810 9280 9280 9280 9280 0
390 20250213 133900 351243810 9280 9280 9280 9280 0
391 20250213 133800 351243810 9280 9280 9280 9280 211
392 20250213 133700 349285730 9280 9280 9280 9280 0
393 20250213 133600 349285730 9280 9260 9280 9260 963
394 20250213 133500 340368160 9270 9270 9270 9270 0
395 20250213 133400 340368160 9270 9270 9270 9270 0
396 20250213 133300 340368160 9270 9270 9270 9270 0
397 20250213 133200 340368160 9270 9270 9270 9270 55
398 20250213 133100 339858310 9270 9270 9270 9270 0
399 20250213 133000 339858310 9270 9270 9270 9270 33
400 20250213 132900 339552400 9280 9280 9280 9280 0
401 20250213 132800 339552400 9280 9280 9280 9280 0
402 20250213 132700 339552400 9280 9280 9280 9280 3
403 20250213 132600 339524560 9290 9290 9290 9290 100
404 20250213 132500 338595560 9290 9290 9290 9290 0
405 20250213 132400 338595560 9290 9290 9290 9290 200
406 20250213 132300 336737560 9290 9290 9290 9290 0
407 20250213 132200 336737560 9290 9290 9290 9290 0
408 20250213 132100 336737560 9290 9290 9290 9290 3
409 20250213 132000 336709690 9290 9290 9290 9290 26
410 20250213 131900 336468150 9290 9290 9290 9290 0
411 20250213 131800 336468150 9290 9290 9290 9290 0
412 20250213 131700 336468150 9290 9290 9290 9290 38
413 20250213 131600 336115130 9290 9290 9290 9290 0
414 20250213 131500 336115130 9290 9290 9290 9290 1
415 20250213 131400 336105840 9270 9290 9290 9270 172
416 20250213 131300 334509240 9290 9290 9290 9290 1
417 20250213 131200 334499950 9270 9290 9290 9270 55
418 20250213 131100 333990080 9270 9270 9290 9270 131
419 20250213 131000 332774390 9280 9280 9280 9280 33
420 20250213 130900 332468150 9280 9280 9280 9280 0
421 20250213 130800 332468150 9280 9280 9280 9280 1
422 20250213 130700 332458870 9270 9270 9270 9270 38
423 20250213 130600 332106610 9280 9290 9290 9280 130
424 20250213 130500 330899530 9290 9290 9290 9290 1
425 20250213 130400 330890240 9290 9290 9290 9290 10
426 20250213 130300 330797340 9290 9290 9290 9290 0
427 20250213 130200 330797340 9290 9290 9290 9290 1
428 20250213 130100 330788050 9290 9290 9290 9290 0
429 20250213 130000 330788050 9290 9290 9290 9290 0
430 20250213 125900 330788050 9290 9290 9290 9290 0
431 20250213 125800 330788050 9290 9290 9290 9290 1
432 20250213 125700 330778760 9280 9280 9280 9280 113
433 20250213 125600 329730120 9280 9280 9280 9280 179
434 20250213 125500 328069000 9280 9280 9280 9280 190
435 20250213 125400 326305800 9280 9280 9280 9280 256
436 20250213 125300 323930120 9290 9290 9290 9290 1
437 20250213 125200 323920830 9290 9280 9290 9280 101
438 20250213 125100 322982550 9290 9290 9290 9290 130
439 20250213 125000 321774850 9290 9290 9290 9290 0
440 20250213 124900 321774850 9290 9290 9290 9290 12
441 20250213 124800 321663370 9290 9290 9290 9290 20
442 20250213 124700 321477570 9290 9290 9290 9290 1
443 20250213 124600 321468280 9280 9280 9280 9280 31
444 20250213 124500 321180600 9300 9300 9300 9300 0
445 20250213 124400 321180600 9300 9300 9300 9300 0
446 20250213 124300 321180600 9300 9300 9300 9300 0
447 20250213 124200 321180600 9300 9300 9300 9300 28
448 20250213 124100 320920200 9300 9300 9300 9300 0
449 20250213 124000 320920200 9300 9300 9300 9300 0
450 20250213 123900 320920200 9300 9300 9300 9300 0
451 20250213 123800 320920200 9300 9300 9300 9300 0
452 20250213 123700 320920200 9300 9300 9300 9300 73
453 20250213 123600 320241300 9300 9290 9310 9290 374
454 20250213 123500 316762930 9310 9310 9310 9310 0
455 20250213 123400 316762930 9310 9310 9310 9310 0
456 20250213 123300 316762930 9310 9310 9310 9310 0
457 20250213 123200 316762930 9310 9310 9310 9310 0
458 20250213 123100 316762930 9310 9310 9310 9310 0
459 20250213 123000 316762930 9310 9310 9310 9310 0
460 20250213 122900 316762930 9310 9310 9310 9310 0
461 20250213 122800 316762930 9310 9320 9320 9310 162
462 20250213 122700 315254700 9310 9310 9310 9310 220
463 20250213 122600 313206500 9310 9300 9310 9300 2
464 20250213 122500 313187890 9300 9300 9300 9300 1
465 20250213 122400 313178590 9310 9300 9310 9240 251
466 20250213 122300 310850960 9290 9310 9310 9290 2
467 20250213 122200 310832360 9310 9310 9310 9310 100
468 20250213 122100 309901360 9310 9300 9310 9300 12
469 20250213 122000 309789750 9300 9300 9300 9300 0
470 20250213 121900 309789750 9300 9300 9300 9300 0
471 20250213 121800 309789750 9300 9300 9300 9300 100
472 20250213 121700 308859750 9310 9310 9310 9310 0
473 20250213 121600 308859750 9310 9310 9310 9310 0
474 20250213 121500 308859750 9310 9310 9310 9310 44
475 20250213 121400 308450110 9310 9310 9310 9310 0
476 20250213 121300 308450110 9310 9310 9310 9310 200
477 20250213 121200 306588110 9310 9310 9310 9310 1
478 20250213 121100 306578800 9300 9300 9300 9300 0
479 20250213 121000 306578800 9300 9310 9310 9300 7
480 20250213 120900 306513680 9320 9320 9320 9320 0
481 20250213 120800 306513680 9320 9320 9320 9320 26
482 20250213 120700 306271360 9320 9320 9320 9320 1
483 20250213 120600 306262040 9300 9310 9320 9300 15
484 20250213 120500 306122400 9320 9320 9320 9320 0
485 20250213 120400 306122400 9320 9310 9320 9210 1355
486 20250213 120300 293603980 9330 9330 9330 9330 0
487 20250213 120200 293603980 9330 9310 9330 9310 45
488 20250213 120100 293185010 9320 9320 9320 9320 1
489 20250213 120000 293175690 9320 9320 9320 9320 0
490 20250213 115900 293175690 9320 9320 9320 9320 20
491 20250213 115800 292989290 9320 9320 9320 9320 57
492 20250213 115700 292458050 9330 9330 9330 9330 1
493 20250213 115600 292448720 9330 9330 9330 9330 0
494 20250213 115500 292448720 9330 9310 9330 9310 115
495 20250213 115400 291376780 9320 9320 9320 9320 1
496 20250213 115300 291367460 9310 9310 9310 9310 0
497 20250213 115200 291367460 9310 9310 9310 9310 2
498 20250213 115100 291348840 9330 9330 9330 9330 0
499 20250213 115000 291348840 9330 9330 9330 9330 0
500 20250213 114900 291348840 9330 9330 9330 9330 495
501 20250213 114800 286730490 9330 9310 9330 9310 1188
502 20250213 114700 275652070 9310 9290 9310 9290 75
503 20250213 114600 274953920 9290 9290 9290 9290 0
504 20250213 114500 274953920 9290 9310 9310 9290 54
505 20250213 114400 274451240 9310 9300 9310 9300 200
506 20250213 114300 272590440 9300 9300 9300 9300 0
507 20250213 114200 272590440 9300 9300 9300 9300 0
508 20250213 114100 272590440 9300 9300 9300 9300 0
509 20250213 114000 272590440 9300 9290 9300 9290 2170
510 20250213 113900 252430140 9300 9280 9300 9280 109
511 20250213 113800 251416620 9300 9300 9300 9300 100
512 20250213 113700 250486620 9310 9310 9310 9310 0
513 20250213 113600 250486620 9310 9310 9310 9310 0
514 20250213 113500 250486620 9310 9310 9310 9310 0
515 20250213 113400 250486620 9310 9310 9310 9310 0
516 20250213 113300 250486620 9310 9310 9310 9310 100
517 20250213 113200 249555620 9310 9310 9310 9310 204
518 20250213 113100 247656380 9310 9310 9310 9310 426
519 20250213 113000 243690320 9310 9310 9310 9310 90
520 20250213 112900 242852420 9300 9300 9300 9300 314
521 20250213 112800 239932220 9290 9270 9290 9270 2365
522 20250213 112700 217979980 9280 9280 9280 9280 39
523 20250213 112600 217618060 9280 9280 9280 9280 100
524 20250213 112500 216690060 9280 9280 9280 9280 257
525 20250213 112400 214305100 9280 9280 9280 9270 364
526 20250213 112300 210927700 9270 9270 9270 9270 16
527 20250213 112200 210779380 9270 9270 9270 9270 22
528 20250213 112100 210575440 9270 9270 9270 9270 500
529 20250213 112000 205940440 9260 9260 9260 9260 0
530 20250213 111900 205940440 9260 9260 9260 9260 0
531 20250213 111800 205940440 9260 9260 9270 9260 68
532 20250213 111700 205310620 9260 9250 9260 9250 110
533 20250213 111600 204292120 9250 9250 9250 9250 100
534 20250213 111500 203367120 9260 9260 9260 9260 0
535 20250213 111400 203367120 9260 9260 9260 9260 0
536 20250213 111300 203367120 9260 9260 9260 9260 0
537 20250213 111200 203367120 9260 9260 9260 9260 3
538 20250213 111100 203339340 9260 9260 9260 9260 0
539 20250213 111000 203339340 9260 9240 9260 9240 3
540 20250213 110900 203311600 9260 9260 9260 9260 0
541 20250213 110800 203311600 9260 9260 9260 9260 0
542 20250213 110700 203311600 9260 9260 9260 9260 0
543 20250213 110600 203311600 9260 9260 9260 9260 0
544 20250213 110500 203311600 9260 9260 9260 9260 1
545 20250213 110400 203302340 9260 9260 9260 9260 71
546 20250213 110300 202644880 9270 9260 9270 9260 282
547 20250213 110200 200031530 9260 9260 9260 9260 130
548 20250213 110100 198827730 9260 9250 9260 9250 206
549 20250213 110000 196922220 9230 9230 9250 9230 2019
550 20250213 105900 178269990 9230 9230 9230 9230 0
551 20250213 105800 178269990 9230 9230 9230 9230 148
552 20250213 105700 176903950 9230 9230 9230 9230 0
553 20250213 105600 176903950 9230 9230 9230 9230 39
554 20250213 105500 176543980 9230 9230 9230 9230 0
555 20250213 105400 176543980 9230 9230 9230 9230 0
556 20250213 105300 176543980 9230 9230 9230 9230 0
557 20250213 105200 176543980 9230 9230 9230 9230 0
558 20250213 105100 176543980 9230 9230 9230 9230 0
559 20250213 105000 176543980 9230 9230 9230 9230 1
560 20250213 104900 176534750 9190 9190 9190 9190 0
561 20250213 104800 176534750 9190 9190 9190 9190 600
562 20250213 104700 171020750 9230 9230 9230 9230 105
563 20250213 104600 170051600 9230 9230 9230 9230 100
564 20250213 104500 169128600 9230 9190 9230 9190 101
565 20250213 104400 168200370 9240 9240 9240 9240 0
566 20250213 104300 168200370 9240 9240 9240 9240 0
567 20250213 104200 168200370 9240 9240 9240 9240 0
568 20250213 104100 168200370 9240 9240 9240 9240 0
569 20250213 104000 168200370 9240 9200 9240 9200 201
570 20250213 103900 166351130 9200 9200 9200 9200 300
571 20250213 103800 163591130 9200 9200 9200 9200 10
572 20250213 103700 163499130 9230 9230 9230 9230 45
573 20250213 103600 163083780 9240 9240 9240 9240 93
574 20250213 103500 162224460 9240 9240 9240 9240 1
575 20250213 103400 162215220 9230 9210 9240 9210 111
576 20250213 103300 161190880 9240 9240 9240 9240 0
577 20250213 103200 161190880 9240 9240 9240 9240 0
578 20250213 103100 161190880 9240 9240 9240 9240 0
579 20250213 103000 161190880 9240 9240 9240 9240 1
580 20250213 102900 161181640 9210 9220 9220 9210 714
581 20250213 102800 154603690 9230 9230 9230 9230 0
582 20250213 102700 154603690 9230 9230 9230 9230 0
583 20250213 102600 154603690 9230 9230 9230 9230 22
584 20250213 102500 154400630 9230 9220 9230 9220 45
585 20250213 102400 153985290 9230 9230 9230 9230 0
586 20250213 102300 153985290 9230 9230 9230 9230 0
587 20250213 102200 153985290 9230 9230 9230 9230 0
588 20250213 102100 153985290 9230 9230 9230 9230 51
589 20250213 102000 153514560 9240 9240 9240 9240 1
590 20250213 101900 153505320 9220 9220 9220 9220 100
591 20250213 101800 152583320 9220 9220 9220 9220 230
592 20250213 101700 150462720 9230 9230 9230 9230 340
593 20250213 101600 147324520 9240 9240 9240 9240 5
594 20250213 101500 147278320 9230 9230 9230 9230 0
595 20250213 101400 147278320 9230 9230 9230 9230 1
596 20250213 101300 147269090 9250 9250 9250 9250 0
597 20250213 101200 147269090 9250 9250 9250 9250 36
598 20250213 101100 146936090 9220 9220 9220 9220 0
599 20250213 101000 146936090 9220 9220 9220 9220 170
600 20250213 100900 145368690 9220 9220 9220 9220 0
601 20250213 100800 145368690 9220 9220 9220 9220 325
602 20250213 100700 142372190 9220 9240 9240 9220 726
603 20250213 100600 135673820 9250 9250 9250 9250 30
604 20250213 100500 135396320 9250 9230 9250 9230 154
605 20250213 100400 133972900 9250 9250 9250 9250 50
606 20250213 100300 133510400 9230 9230 9230 9230 0
607 20250213 100200 133510400 9230 9230 9230 9230 400
608 20250213 100100 129818400 9230 9230 9230 9230 17
609 20250213 100000 129661490 9250 9260 9260 9250 405
610 20250213 095900 125914390 9260 9260 9260 9260 16
611 20250213 095800 125766230 9270 9270 9270 9270 0
612 20250213 095700 125766230 9270 9260 9270 9260 142
613 20250213 095600 124450060 9250 9250 9250 9250 2
614 20250213 095500 124431560 9220 9240 9250 9220 58
615 20250213 095400 123896620 9250 9240 9250 9240 234
616 20250213 095300 121732190 9240 9240 9240 9240 62
617 20250213 095200 121159310 9240 9210 9240 9210 791
618 20250213 095100 113856510 9210 9210 9210 9210 411
619 20250213 095000 110071200 9210 9210 9210 9210 10
620 20250213 094900 109979100 9210 9210 9210 9210 0
621 20250213 094800 109979100 9210 9210 9210 9210 116
622 20250213 094700 108910740 9230 9230 9230 9230 0
623 20250213 094600 108910740 9230 9250 9250 9230 4
624 20250213 094500 108873760 9250 9250 9250 9250 1
625 20250213 094400 108864510 9250 9210 9250 9210 142
626 20250213 094300 107553790 9230 9230 9230 9230 22
627 20250213 094200 107350730 9240 9240 9240 9240 0
628 20250213 094100 107350730 9240 9240 9240 9240 56
629 20250213 094000 106833290 9240 9240 9240 9240 0
630 20250213 093900 106833290 9240 9240 9240 9240 0
631 20250213 093800 106833290 9240 9240 9240 9240 21
632 20250213 093700 106639250 9210 9210 9210 9210 0
633 20250213 093600 106639250 9210 9210 9210 9210 30
634 20250213 093500 106362950 9200 9200 9200 9200 0
635 20250213 093400 106362950 9200 9200 9200 9200 200
636 20250213 093300 104522950 9200 9230 9230 9190 243
637 20250213 093200 102286770 9260 9260 9260 9260 0
638 20250213 093100 102286770 9260 9260 9260 9260 3
639 20250213 093000 102258990 9260 9260 9260 9260 5
640 20250213 092900 102212690 9240 9230 9240 9230 142
641 20250213 092800 100901460 9230 9230 9230 9230 10
642 20250213 092700 100809160 9230 9200 9230 9200 301
643 20250213 092600 98039930 9180 9180 9180 9180 0
644 20250213 092500 98039930 9180 9220 9220 9180 1000
645 20250213 092400 88852170 9220 9220 9220 9220 500
646 20250213 092300 84242170 9220 9220 9220 9220 0
647 20250213 092200 84242170 9220 9230 9230 9220 100
648 20250213 092100 83320150 9240 9260 9260 9240 158
649 20250213 092000 81859230 9250 9250 9250 9250 13
650 20250213 091900 81738980 9250 9240 9250 9220 95
651 20250213 091800 80861390 9220 9220 9220 9220 543
652 20250213 091700 75854930 9240 9240 9240 9230 40
653 20250213 091600 75485410 9240 9240 9240 9240 39
654 20250213 091500 75125050 9240 9250 9250 9240 1932
655 20250213 091400 57264050 9250 9260 9270 9250 337
656 20250213 091300 54144400 9260 9260 9260 9260 264
657 20250213 091200 51699760 9300 9250 9300 9250 1586
658 20250213 091100 36973170 9260 9300 9300 9260 53
659 20250213 091000 36482310 9300 9300 9300 9300 5
660 20250213 090900 36435810 9300 9300 9300 9300 103
661 20250213 090800 35477910 9300 9300 9300 9300 0
662 20250213 090700 35477910 9300 9250 9310 9250 112
663 20250213 090600 34437850 9300 9260 9300 9260 646
664 20250213 090500 28448930 9260 9250 9260 9250 645
665 20250213 090400 22479870 9260 9260 9260 9260 0
666 20250213 090300 22479870 9260 9260 9260 9260 0
667 20250213 090200 22479870 9260 9260 9260 9260 0
668 20250213 090100 22479870 9260 9230 9260 9230 28
669 20250213 090000 22221130 9210 9190 9210 9180 2417