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

675
102460/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,201300,207888860,13090,13090,13090,13090,633
20250213,201200,207888860,13090,13090,13090,13090,0
20250213,201100,207888860,13090,13090,13090,13090,0
20250213,201000,207888860,13090,13090,13090,13090,0
20250213,200900,207888860,13090,13090,13090,13090,0
20250213,200800,207888860,13090,13090,13090,13090,0
20250213,200700,207888860,13090,13090,13090,13090,0
20250213,200600,207888860,13090,13090,13090,13090,0
20250213,200500,207888860,13090,13090,13090,13090,0
20250213,200400,207888860,13090,13090,13090,13090,0
20250213,200300,207888860,13090,13090,13090,13090,0
20250213,200200,207888860,13090,13090,13090,13090,0
20250213,200100,207888860,13090,13090,13090,13090,0
20250213,200000,207888860,13090,13090,13090,13090,0
20250213,195900,207888860,13090,13090,13090,13090,0
20250213,195800,207888860,13090,13090,13090,13090,0
20250213,195700,207888860,13090,13090,13090,13090,0
20250213,195600,207888860,13090,13090,13090,13090,0
20250213,195500,207888860,13090,13090,13090,13090,0
20250213,195400,207888860,13090,13090,13090,13090,0
20250213,195300,207888860,13090,13090,13090,13090,0
20250213,195200,207888860,13090,13090,13090,13090,0
20250213,195100,207888860,13090,13090,13090,13090,0
20250213,195000,207888860,13090,13090,13090,13090,0
20250213,194900,207888860,13090,13090,13090,13090,0
20250213,194800,207888860,13090,13090,13090,13090,0
20250213,194700,207888860,13090,13090,13090,13090,0
20250213,194600,207888860,13090,13090,13090,13090,0
20250213,194500,207888860,13090,13090,13090,13090,0
20250213,194400,207888860,13090,13090,13090,13090,0
20250213,194300,207888860,13090,13090,13090,13090,633
20250213,194200,207888860,13090,13090,13090,13090,0
20250213,194100,207888860,13090,13090,13090,13090,0
20250213,194000,207888860,13090,13090,13090,13090,0
20250213,193900,207888860,13090,13090,13090,13090,0
20250213,193800,207888860,13090,13090,13090,13090,0
20250213,193700,207888860,13090,13090,13090,13090,0
20250213,193600,207888860,13090,13090,13090,13090,0
20250213,193500,207888860,13090,13090,13090,13090,0
20250213,193400,207888860,13090,13090,13090,13090,0
20250213,193300,207888860,13090,13090,13090,13090,0
20250213,193200,207888860,13090,13090,13090,13090,0
20250213,193100,207888860,13090,13090,13090,13090,0
20250213,193000,207888860,13090,13090,13090,13090,0
20250213,192900,207888860,13090,13090,13090,13090,0
20250213,192800,207888860,13090,13090,13090,13090,0
20250213,192700,207888860,13090,13090,13090,13090,0
20250213,192600,207888860,13090,13090,13090,13090,0
20250213,192500,207888860,13090,13090,13090,13090,0
20250213,192400,207888860,13090,13090,13090,13090,0
20250213,192300,207888860,13090,13090,13090,13090,0
20250213,192200,207888860,13090,13090,13090,13090,0
20250213,192100,207888860,13090,13090,13090,13090,0
20250213,192000,207888860,13090,13090,13090,13090,0
20250213,191900,207888860,13090,13090,13090,13090,0
20250213,191800,207888860,13090,13090,13090,13090,0
20250213,191700,207888860,13090,13090,13090,13090,0
20250213,191600,207888860,13090,13090,13090,13090,0
20250213,191500,207888860,13090,13090,13090,13090,0
20250213,191400,207888860,13090,13090,13090,13090,0
20250213,191300,207888860,13090,13090,13090,13090,633
20250213,191200,207888860,13090,13090,13090,13090,0
20250213,191100,207888860,13090,13090,13090,13090,0
20250213,191000,207888860,13090,13090,13090,13090,0
20250213,190900,207888860,13090,13090,13090,13090,0
20250213,190800,207888860,13090,13090,13090,13090,0
20250213,190700,207888860,13090,13090,13090,13090,0
20250213,190600,207888860,13090,13090,13090,13090,0
20250213,190500,207888860,13090,13090,13090,13090,0
20250213,190400,207888860,13090,13090,13090,13090,0
20250213,190300,207888860,13090,13090,13090,13090,0
20250213,190200,207888860,13090,13090,13090,13090,0
20250213,190100,207888860,13090,13090,13090,13090,0
20250213,190000,207888860,13090,13090,13090,13090,0
20250213,185900,207888860,13090,13090,13090,13090,0
20250213,185800,207888860,13090,13090,13090,13090,0
20250213,185700,207888860,13090,13090,13090,13090,0
20250213,185600,207888860,13090,13090,13090,13090,0
20250213,185500,207888860,13090,13090,13090,13090,0
20250213,185400,207888860,13090,13090,13090,13090,0
20250213,185300,207888860,13090,13090,13090,13090,0
20250213,185200,207888860,13090,13090,13090,13090,0
20250213,185100,207888860,13090,13090,13090,13090,0
20250213,185000,207888860,13090,13090,13090,13090,0
20250213,184900,207888860,13090,13090,13090,13090,0
20250213,184800,207888860,13090,13090,13090,13090,0
20250213,184700,207888860,13090,13090,13090,13090,0
20250213,184600,207888860,13090,13090,13090,13090,0
20250213,184500,207888860,13090,13090,13090,13090,0
20250213,184400,207888860,13090,13090,13090,13090,0
20250213,184300,207888860,13090,13090,13090,13090,633
20250213,184200,207888860,13090,13090,13090,13090,0
20250213,184100,207888860,13090,13090,13090,13090,0
20250213,184000,207888860,13090,13090,13090,13090,0
20250213,183900,207888860,13090,13090,13090,13090,0
20250213,183800,207888860,13090,13090,13090,13090,0
20250213,183700,207888860,13090,13090,13090,13090,0
20250213,183600,207888860,13090,13090,13090,13090,0
20250213,183500,207888860,13090,13090,13090,13090,0
20250213,183400,207888860,13090,13090,13090,13090,0
20250213,183300,207888860,13090,13090,13090,13090,0
20250213,183200,207888860,13090,13090,13090,13090,0
20250213,183100,207888860,13090,13090,13090,13090,0
20250213,183000,207888860,13090,13090,13090,13090,0
20250213,182900,207888860,13090,13090,13090,13090,0
20250213,182800,207888860,13090,13090,13090,13090,0
20250213,182700,207888860,13090,13090,13090,13090,0
20250213,182600,207888860,13090,13090,13090,13090,0
20250213,182500,207888860,13090,13090,13090,13090,0
20250213,182400,207888860,13090,13090,13090,13090,0
20250213,182300,207888860,13090,13090,13090,13090,0
20250213,182200,207888860,13090,13090,13090,13090,0
20250213,182100,207888860,13090,13090,13090,13090,0
20250213,182000,207888860,13090,13090,13090,13090,0
20250213,181900,207888860,13090,13090,13090,13090,0
20250213,181800,207888860,13090,13090,13090,13090,0
20250213,181700,207888860,13090,13090,13090,13090,0
20250213,181600,207888860,13090,13090,13090,13090,0
20250213,181500,207888860,13090,13090,13090,13090,0
20250213,181400,207888860,13090,13090,13090,13090,0
20250213,181300,207888860,13090,13090,13090,13090,633
20250213,181200,207888860,13090,13090,13090,13090,0
20250213,181100,207888860,13090,13090,13090,13090,0
20250213,181000,207888860,13090,13090,13090,13090,0
20250213,180900,207888860,13090,13090,13090,13090,0
20250213,180800,207888860,13090,13090,13090,13090,0
20250213,180700,207888860,13090,13090,13090,13090,0
20250213,180600,207888860,13090,13090,13090,13090,0
20250213,180500,207888860,13090,13090,13090,13090,0
20250213,180400,207888860,13090,13090,13090,13090,0
20250213,180300,207888860,13090,13090,13090,13090,0
20250213,180200,207888860,13090,13090,13090,13090,0
20250213,180100,207888860,13090,13090,13090,13090,0
20250213,180000,207888860,13090,13090,13090,13090,0
20250213,175900,207888860,13090,13090,13090,13090,0
20250213,175800,207888860,13090,13090,13090,13090,0
20250213,175700,207888860,13090,13090,13090,13090,0
20250213,175600,207888860,13090,13090,13090,13090,0
20250213,175500,207888860,13090,13090,13090,13090,0
20250213,175400,207888860,13090,13090,13090,13090,0
20250213,175300,207888860,13090,13090,13090,13090,0
20250213,175200,207888860,13090,13090,13090,13090,0
20250213,175100,207888860,13090,13090,13090,13090,0
20250213,175000,207888860,13090,13090,13090,13090,0
20250213,174900,207888860,13090,13090,13090,13090,0
20250213,174800,207888860,13090,13090,13090,13090,0
20250213,174700,207888860,13090,13090,13090,13090,0
20250213,174600,207888860,13090,13090,13090,13090,0
20250213,174500,207888860,13090,13090,13090,13090,0
20250213,174400,207888860,13090,13090,13090,13090,0
20250213,174300,207888860,13090,13090,13090,13090,633
20250213,174200,207888860,13090,13090,13090,13090,0
20250213,174100,207888860,13090,13090,13090,13090,0
20250213,174000,207888860,13090,13090,13090,13090,0
20250213,173900,207888860,13090,13090,13090,13090,0
20250213,173800,207888860,13090,13090,13090,13090,0
20250213,173700,207888860,13090,13090,13090,13090,0
20250213,173600,207888860,13090,13090,13090,13090,0
20250213,173500,207888860,13090,13090,13090,13090,0
20250213,173400,207888860,13090,13090,13090,13090,0
20250213,173300,207888860,13090,13090,13090,13090,0
20250213,173200,207888860,13090,13090,13090,13090,0
20250213,173100,207888860,13090,13090,13090,13090,0
20250213,173000,207888860,13090,13090,13090,13090,0
20250213,172900,207888860,13090,13090,13090,13090,0
20250213,172800,207888860,13090,13090,13090,13090,0
20250213,172700,207888860,13090,13090,13090,13090,0
20250213,172600,207888860,13090,13090,13090,13090,0
20250213,172500,207888860,13090,13090,13090,13090,0
20250213,172400,207888860,13090,13090,13090,13090,0
20250213,172300,207888860,13090,13090,13090,13090,0
20250213,172200,207888860,13090,13090,13090,13090,0
20250213,172100,207888860,13090,13090,13090,13090,0
20250213,172000,207888860,13090,13090,13090,13090,0
20250213,171900,207888860,13090,13090,13090,13090,0
20250213,171800,207888860,13090,13090,13090,13090,0
20250213,171700,207888860,13090,13090,13090,13090,0
20250213,171600,207888860,13090,13090,13090,13090,0
20250213,171500,207888860,13090,13090,13090,13090,0
20250213,171400,207888860,13090,13090,13090,13090,0
20250213,171300,207888860,13090,13090,13090,13090,633
20250213,171200,207888860,13090,13090,13090,13090,0
20250213,171100,207888860,13090,13090,13090,13090,0
20250213,171000,207888860,13090,13090,13090,13090,0
20250213,170900,207888860,13090,13090,13090,13090,0
20250213,170800,207888860,13090,13090,13090,13090,0
20250213,170700,207888860,13090,13090,13090,13090,0
20250213,170600,207888860,13090,13090,13090,13090,0
20250213,170500,207888860,13090,13090,13090,13090,0
20250213,170400,207888860,13090,13090,13090,13090,0
20250213,170300,207888860,13090,13090,13090,13090,0
20250213,170200,207888860,13090,13090,13090,13090,0
20250213,170100,207888860,13090,13090,13090,13090,0
20250213,170000,207888860,13090,13090,13090,13090,0
20250213,165900,207888860,13090,13090,13090,13090,0
20250213,165800,207888860,13090,13090,13090,13090,0
20250213,165700,207888860,13090,13090,13090,13090,0
20250213,165600,207888860,13090,13090,13090,13090,0
20250213,165500,207888860,13090,13090,13090,13090,0
20250213,165400,207888860,13090,13090,13090,13090,0
20250213,165300,207888860,13090,13090,13090,13090,0
20250213,165200,207888860,13090,13090,13090,13090,0
20250213,165100,207888860,13090,13090,13090,13090,0
20250213,165000,207888860,13090,13090,13090,13090,0
20250213,164900,207888860,13090,13090,13090,13090,0
20250213,164800,207888860,13090,13090,13090,13090,0
20250213,164700,207888860,13090,13090,13090,13090,0
20250213,164600,207888860,13090,13090,13090,13090,0
20250213,164500,207888860,13090,13090,13090,13090,0
20250213,164400,207888860,13090,13090,13090,13090,0
20250213,164300,207888860,13090,13090,13090,13090,633
20250213,164200,207888860,13090,13090,13090,13090,0
20250213,164100,207888860,13090,13090,13090,13090,0
20250213,164000,207888860,13090,13090,13090,13090,0
20250213,163900,207888860,13090,13090,13090,13090,0
20250213,163800,207888860,13090,13090,13090,13090,0
20250213,163700,207888860,13090,13090,13090,13090,0
20250213,163600,207888860,13090,13090,13090,13090,0
20250213,163500,207888860,13090,13090,13090,13090,0
20250213,163400,207888860,13090,13090,13090,13090,0
20250213,163300,207888860,13090,13090,13090,13090,0
20250213,163200,207888860,13090,13090,13090,13090,0
20250213,163100,207888860,13090,13090,13090,13090,0
20250213,163000,207888860,13090,13090,13090,13090,0
20250213,162900,207888860,13090,13090,13090,13090,0
20250213,162800,207888860,13090,13090,13090,13090,0
20250213,162700,207888860,13090,13090,13090,13090,0
20250213,162600,207888860,13090,13090,13090,13090,0
20250213,162500,207888860,13090,13090,13090,13090,0
20250213,162400,207888860,13090,13090,13090,13090,0
20250213,162300,207888860,13090,13090,13090,13090,0
20250213,162200,207888860,13090,13090,13090,13090,0
20250213,162100,207888860,13090,13090,13090,13090,0
20250213,162000,207888860,13090,13090,13090,13090,0
20250213,161900,207888860,13090,13090,13090,13090,0
20250213,161800,207888860,13090,13090,13090,13090,0
20250213,161700,207888860,13090,13090,13090,13090,0
20250213,161600,207888860,13090,13090,13090,13090,0
20250213,161500,207888860,13090,13090,13090,13090,0
20250213,161400,207888860,13090,13090,13090,13090,0
20250213,161300,207888860,13090,13090,13090,13090,633
20250213,161200,207888860,13090,13090,13090,13090,0
20250213,161100,207888860,13090,13090,13090,13090,0
20250213,161000,207888860,13090,13090,13090,13090,0
20250213,160900,207888860,13090,13090,13090,13090,0
20250213,160800,207888860,13090,13090,13090,13090,0
20250213,160700,207888860,13090,13090,13090,13090,0
20250213,160600,207888860,13090,13090,13090,13090,0
20250213,160500,207888860,13090,13090,13090,13090,0
20250213,160400,207888860,13090,13090,13090,13090,0
20250213,160300,207888860,13090,13090,13090,13090,0
20250213,160200,207888860,13090,13090,13090,13090,0
20250213,160100,207888860,13090,13090,13090,13090,0
20250213,160000,207888860,13090,13090,13090,13090,0
20250213,155900,207888860,13090,13090,13090,13090,0
20250213,155800,207888860,13090,13090,13090,13090,0
20250213,155700,207888860,13090,13090,13090,13090,0
20250213,155600,207888860,13090,13090,13090,13090,0
20250213,155500,207888860,13090,13090,13090,13090,0
20250213,155400,207888860,13090,13090,13090,13090,0
20250213,155300,207888860,13090,13090,13090,13090,0
20250213,155200,207888860,13090,13090,13090,13090,0
20250213,155100,207888860,13090,13090,13090,13090,0
20250213,155000,207888860,13090,13090,13090,13090,0
20250213,154900,207888860,13090,13090,13090,13090,0
20250213,154800,207888860,13090,13090,13090,13090,0
20250213,154700,207888860,13090,13090,13090,13090,0
20250213,154600,207888860,13090,13090,13090,13090,0
20250213,154500,207888860,13090,13090,13090,13090,0
20250213,154400,207888860,13090,13090,13090,13090,0
20250213,154300,207888860,13090,13090,13090,13090,633
20250213,154200,207888860,13090,13090,13090,13090,0
20250213,154100,207888860,13090,13090,13090,13090,0
20250213,154000,207888860,13090,13090,13090,13090,0
20250213,153900,207888860,13090,13090,13090,13090,0
20250213,153800,207888860,13090,13090,13090,13090,0
20250213,153700,207888860,13090,13090,13090,13090,0
20250213,153600,207888860,13090,13090,13090,13090,0
20250213,153500,207888860,13090,13090,13090,13090,0
20250213,153400,207888860,13090,13090,13090,13090,0
20250213,153300,207888860,13090,13090,13090,13090,0
20250213,153200,207888860,13090,13090,13090,13090,0
20250213,153100,207888860,13090,13090,13090,13090,0
20250213,153000,207888860,13090,13090,13090,13090,633
20250213,152900,199602890,13110,13110,13110,13110,0
20250213,152800,199602890,13110,13110,13110,13110,0
20250213,152700,199602890,13110,13110,13110,13110,0
20250213,152600,199602890,13110,13110,13110,13110,0
20250213,152500,199602890,13110,13110,13110,13110,0
20250213,152400,199602890,13110,13110,13110,13110,0
20250213,152300,199602890,13110,13110,13110,13110,0
20250213,152200,199602890,13110,13110,13110,13110,0
20250213,152100,199602890,13110,13110,13110,13110,0
20250213,152000,199602890,13110,13110,13110,13110,0
20250213,151900,199602890,13110,12980,13110,12980,22
20250213,151800,199317200,13120,13120,13120,13120,0
20250213,151700,199317200,13120,12970,13120,12970,4
20250213,151600,199264870,13120,13100,13120,13100,3952
20250213,151500,147416630,13110,13110,13110,13110,0
20250213,151400,147416630,13110,13000,13110,12970,776
20250213,151300,137315360,13000,12970,13000,12970,500
20250213,151200,130816850,12960,12960,12960,12960,7
20250213,151100,130726130,12960,12960,12960,12960,5
20250213,151000,130661330,12950,12950,12950,12950,99
20250213,150900,129379280,12950,12950,12950,12950,4
20250213,150800,129327480,12950,12950,12950,12950,0
20250213,150700,129327480,12950,12950,12950,12950,0
20250213,150600,129327480,12950,12950,12950,12950,0
20250213,150500,129327480,12950,12950,12950,12950,0
20250213,150400,129327480,12950,12950,12950,12950,0
20250213,150300,129327480,12950,12950,12950,12950,0
20250213,150200,129327480,12950,12950,12950,12950,0
20250213,150100,129327480,12950,12950,12950,12950,0
20250213,150000,129327480,12950,12950,12950,12950,0
20250213,145900,129327480,12950,12940,12950,12940,4
20250213,145800,129275690,12940,12940,12940,12940,0
20250213,145700,129275690,12940,12940,12940,12940,0
20250213,145600,129275690,12940,12940,12940,12940,0
20250213,145500,129275690,12940,12940,12940,12940,0
20250213,145400,129275690,12940,12900,12940,12900,276
20250213,145300,125712010,12900,12900,12900,12900,0
20250213,145200,125712010,12900,12900,12900,12900,0
20250213,145100,125712010,12900,12900,12900,12900,0
20250213,145000,125712010,12900,12900,12900,12900,20
20250213,144900,125454010,12890,12890,12890,12890,0
20250213,144800,125454010,12890,12900,12900,12890,52
20250213,144700,124783460,12900,12900,12900,12900,0
20250213,144600,124783460,12900,12900,12900,12900,0
20250213,144500,124783460,12900,12900,12900,12900,28
20250213,144400,124422260,12900,12900,12900,12900,21
20250213,144300,124151360,12890,12890,12890,12890,0
20250213,144200,124151360,12890,12890,12890,12890,0
20250213,144100,124151360,12890,12890,12890,12890,95
20250213,144000,122926810,12890,12890,12890,12890,0
20250213,143900,122926810,12890,12890,12890,12890,0
20250213,143800,122926810,12890,12890,12890,12890,0
20250213,143700,122926810,12890,12890,12890,12890,0
20250213,143600,122926810,12890,12890,12890,12890,0
20250213,143500,122926810,12890,12890,12890,12890,0
20250213,143400,122926810,12890,12890,12890,12890,0
20250213,143300,122926810,12890,12890,12890,12890,0
20250213,143200,122926810,12890,12890,12890,12890,0
20250213,143100,122926810,12890,12890,12890,12890,13
20250213,143000,122759240,12890,12860,12890,12860,4
20250213,142900,122707750,12870,12870,12870,12870,0
20250213,142800,122707750,12870,12860,12870,12860,3
20250213,142700,122669160,12880,12860,12880,12860,2
20250213,142600,122643420,12880,12880,12880,12880,0
20250213,142500,122643420,12880,12860,12880,12860,2
20250213,142400,122617680,12880,12860,12880,12860,2
20250213,142300,122591940,12840,12840,12840,12840,0
20250213,142200,122591940,12840,12840,12840,12840,0
20250213,142100,122591940,12840,12840,12840,12840,3
20250213,142000,122553420,12890,12860,12890,12860,2
20250213,141900,122527670,12880,12880,12880,12880,0
20250213,141800,122527670,12880,12880,12880,12880,15
20250213,141700,122334470,12850,12850,12850,12850,0
20250213,141600,122334470,12850,12850,12850,12850,1
20250213,141500,122321620,12840,12840,12840,12840,0
20250213,141400,122321620,12840,12840,12840,12840,0
20250213,141300,122321620,12840,12840,12840,12840,0
20250213,141200,122321620,12840,12840,12840,12840,0
20250213,141100,122321620,12840,12840,12840,12840,1
20250213,141000,122308780,12840,12840,12840,12840,0
20250213,140900,122308780,12840,12840,12840,12840,0
20250213,140800,122308780,12840,12840,12840,12840,0
20250213,140700,122308780,12840,12840,12840,12840,0
20250213,140600,122308780,12840,12840,12840,12840,2
20250213,140500,122283100,12840,12840,12840,12840,0
20250213,140400,122283100,12840,12840,12840,12840,0
20250213,140300,122283100,12840,12840,12840,12840,0
20250213,140200,122283100,12840,12840,12840,12840,0
20250213,140100,122283100,12840,12840,12840,12840,2
20250213,140000,122257420,12840,12840,12840,12840,0
20250213,135900,122257420,12840,12840,12840,12840,0
20250213,135800,122257420,12840,12840,12840,12840,0
20250213,135700,122257420,12840,12840,12840,12840,0
20250213,135600,122257420,12840,12840,12840,12840,1
20250213,135500,122244580,12890,12890,12890,12890,0
20250213,135400,122244580,12890,12890,12890,12890,0
20250213,135300,122244580,12890,12890,12890,12890,0
20250213,135200,122244580,12890,12890,12890,12890,0
20250213,135100,122244580,12890,12890,12890,12890,0
20250213,135000,122244580,12890,12880,12890,12880,13
20250213,134900,122077130,12840,12840,12840,12840,0
20250213,134800,122077130,12840,12840,12840,12840,100
20250213,134700,120793130,12840,12840,12840,12840,1
20250213,134600,120780290,12870,12870,12870,12870,0
20250213,134500,120780290,12870,12870,12870,12870,0
20250213,134400,120780290,12870,12870,12870,12870,0
20250213,134300,120780290,12870,12860,12870,12860,275
20250213,134200,117242100,12830,12830,12830,12830,0
20250213,134100,117242100,12830,12830,12830,12830,0
20250213,134000,117242100,12830,12830,12830,12830,0
20250213,133900,117242100,12830,12830,12830,12830,0
20250213,133800,117242100,12830,12830,12830,12830,0
20250213,133700,117242100,12830,12830,12830,12830,0
20250213,133600,117242100,12830,12830,12830,12830,0
20250213,133500,117242100,12830,12830,12830,12830,0
20250213,133400,117242100,12830,12830,12830,12830,0
20250213,133300,117242100,12830,12830,12830,12830,0
20250213,133200,117242100,12830,12830,12830,12830,0
20250213,133100,117242100,12830,12830,12830,12830,0
20250213,133000,117242100,12830,12830,12830,12830,0
20250213,132900,117242100,12830,12830,12830,12830,29
20250213,132800,116870030,12830,12830,12830,12830,0
20250213,132700,116870030,12830,12830,12830,12830,0
20250213,132600,116870030,12830,12830,12830,12830,0
20250213,132500,116870030,12830,12830,12830,12830,0
20250213,132400,116870030,12830,12830,12830,12830,1
20250213,132300,116857200,12830,12830,12830,12830,0
20250213,132200,116857200,12830,12830,12830,12830,0
20250213,132100,116857200,12830,12830,12830,12830,0
20250213,132000,116857200,12830,12830,12830,12830,0
20250213,131900,116857200,12830,12830,12830,12830,0
20250213,131800,116857200,12830,12830,12830,12830,0
20250213,131700,116857200,12830,12830,12830,12830,2
20250213,131600,116831540,12870,12870,12870,12870,0
20250213,131500,116831540,12870,12870,12870,12870,0
20250213,131400,116831540,12870,12870,12870,12870,15
20250213,131300,116638490,12870,12870,12870,12870,0
20250213,131200,116638490,12870,12870,12870,12870,0
20250213,131100,116638490,12870,12870,12870,12870,0
20250213,131000,116638490,12870,12870,12870,12870,0
20250213,130900,116638490,12870,12870,12870,12870,0
20250213,130800,116638490,12870,12870,12870,12870,0
20250213,130700,116638490,12870,12870,12870,12870,15
20250213,130600,116445440,12870,12870,12870,12870,1
20250213,130500,116432570,12870,12870,12870,12870,1
20250213,130400,116419700,12820,12820,12820,12820,0
20250213,130300,116419700,12820,12820,12820,12820,0
20250213,130200,116419700,12820,12820,12820,12820,150
20250213,130100,114496700,12820,12820,12820,12820,25
20250213,130000,114176200,12830,12830,12830,12830,0
20250213,125900,114176200,12830,12830,12830,12830,0
20250213,125800,114176200,12830,12830,12830,12830,0
20250213,125700,114176200,12830,12830,12830,12830,50
20250213,125600,113534700,12830,12830,12830,12830,0
20250213,125500,113534700,12830,12840,12840,12830,77
20250213,125400,112546780,12840,12840,12840,12840,2
20250213,125300,112521100,12860,12860,12860,12860,0
20250213,125200,112521100,12860,12860,12860,12860,0
20250213,125100,112521100,12860,12860,12860,12860,0
20250213,125000,112521100,12860,12860,12860,12860,0
20250213,124900,112521100,12860,12860,12860,12860,0
20250213,124800,112521100,12860,12860,12860,12830,5
20250213,124700,112456870,12830,12830,12860,12830,5
20250213,124600,112392670,12810,12810,12810,12810,0
20250213,124500,112392670,12810,12840,12840,12810,200
20250213,124400,109830640,12820,12840,12840,12820,2
20250213,124300,109804980,12830,12830,12830,12830,0
20250213,124200,109804980,12830,12860,12860,12820,4
20250213,124100,109753630,12870,12860,12870,12860,2
20250213,124000,109727900,12860,12860,12860,12860,0
20250213,123900,109727900,12860,12860,12860,12860,2
20250213,123800,109702180,12850,12850,12850,12850,0
20250213,123700,109702180,12850,12810,12850,12810,2024
20250213,123600,83709050,12830,12830,12830,12830,0
20250213,123500,83709050,12830,12830,12830,12830,0
20250213,123400,83709050,12830,12830,12830,12830,0
20250213,123300,83709050,12830,12830,12830,12830,0
20250213,123200,83709050,12830,12800,12830,12790,151
20250213,123100,81777100,12800,12800,12800,12800,1
20250213,123000,81764300,12830,12830,12830,12830,13
20250213,122900,81597510,12830,12830,12830,12830,0
20250213,122800,81597510,12830,12830,12830,12830,0
20250213,122700,81597510,12830,12830,12830,12830,0
20250213,122600,81597510,12830,12830,12830,12830,0
20250213,122500,81597510,12830,12830,12830,12830,10
20250213,122400,81469210,12850,12850,12850,12850,0
20250213,122300,81469210,12850,12850,12850,12850,0
20250213,122200,81469210,12850,12850,12850,12850,0
20250213,122100,81469210,12850,12790,12850,12790,240
20250213,122000,78387210,12840,12840,12840,12840,0
20250213,121900,78387210,12840,12840,12840,12840,0
20250213,121800,78387210,12840,12840,12840,12840,0
20250213,121700,78387210,12840,12840,12840,12840,0
20250213,121600,78387210,12840,12840,12840,12840,0
20250213,121500,78387210,12840,12840,12840,12840,0
20250213,121400,78387210,12840,12840,12840,12840,0
20250213,121300,78387210,12840,12840,12840,12840,0
20250213,121200,78387210,12840,12840,12840,12840,0
20250213,121100,78387210,12840,12840,12840,12840,0
20250213,121000,78387210,12840,12840,12840,12840,0
20250213,120900,78387210,12840,12840,12840,12840,0
20250213,120800,78387210,12840,12840,12840,12840,0
20250213,120700,78387210,12840,12840,12840,12840,0
20250213,120600,78387210,12840,12840,12840,12840,0
20250213,120500,78387210,12840,12840,12840,12840,0
20250213,120400,78387210,12840,12840,12840,12840,0
20250213,120300,78387210,12840,12840,12840,12840,0
20250213,120200,78387210,12840,12810,12840,12810,156
20250213,120100,76386020,12800,12800,12800,12800,57
20250213,120000,75656420,12800,12800,12800,12800,0
20250213,115900,75656420,12800,12800,12800,12800,0
20250213,115800,75656420,12800,12800,12800,12800,13
20250213,115700,75490020,12770,12770,12770,12770,0
20250213,115600,75490020,12770,12770,12770,12770,0
20250213,115500,75490020,12770,12770,12770,12770,1
20250213,115400,75477250,12780,12780,12780,12780,0
20250213,115300,75477250,12780,12780,12780,12780,0
20250213,115200,75477250,12780,12780,12780,12780,0
20250213,115100,75477250,12780,12780,12780,12780,0
20250213,115000,75477250,12780,12780,12780,12780,0
20250213,114900,75477250,12780,12780,12780,12780,0
20250213,114800,75477250,12780,12800,12800,12780,50
20250213,114700,74837650,12780,12780,12780,12780,0
20250213,114600,74837650,12780,12780,12780,12780,0
20250213,114500,74837650,12780,12780,12780,12780,0
20250213,114400,74837650,12780,12780,12780,12780,0
20250213,114300,74837650,12780,12780,12780,12780,0
20250213,114200,74837650,12780,12780,12780,12780,0
20250213,114100,74837650,12780,12780,12780,12780,0
20250213,114000,74837650,12780,12780,12780,12780,0
20250213,113900,74837650,12780,12780,12780,12780,0
20250213,113800,74837650,12780,12780,12780,12780,0
20250213,113700,74837650,12780,12780,12780,12780,0
20250213,113600,74837650,12780,12780,12780,12780,0
20250213,113500,74837650,12780,12780,12780,12780,78
20250213,113400,73840810,12780,12780,12780,12780,0
20250213,113300,73840810,12780,12780,12780,12780,0
20250213,113200,73840810,12780,12780,12780,12780,0
20250213,113100,73840810,12780,12760,12780,12760,375
20250213,113000,69048510,12760,12760,12760,12760,0
20250213,112900,69048510,12760,12780,12780,12760,103
20250213,112800,67733130,12780,12780,12780,12780,0
20250213,112700,67733130,12780,12780,12780,12780,0
20250213,112600,67733130,12780,12780,12780,12780,12
20250213,112500,67579770,12760,12760,12760,12760,0
20250213,112400,67579770,12760,12760,12760,12760,0
20250213,112300,67579770,12760,12760,12760,12760,0
20250213,112200,67579770,12760,12770,12770,12760,14
20250213,112100,67401060,12780,12780,12780,12780,0
20250213,112000,67401060,12780,12780,12780,12780,0
20250213,111900,67401060,12780,12780,12780,12780,0
20250213,111800,67401060,12780,12780,12780,12780,4
20250213,111700,67349940,12780,12780,12780,12780,0
20250213,111600,67349940,12780,12780,12780,12780,0
20250213,111500,67349940,12780,12780,12780,12770,11
20250213,111400,67209370,12780,12780,12780,12780,0
20250213,111300,67209370,12780,12790,12790,12780,23
20250213,111200,66915220,12800,12800,12800,12800,0
20250213,111100,66915220,12800,12800,12800,12800,0
20250213,111000,66915220,12800,12800,12800,12800,30
20250213,110900,66531220,12800,12800,12800,12800,0
20250213,110800,66531220,12800,12810,12810,12800,350
20250213,110700,62051010,12800,12800,12800,12800,0
20250213,110600,62051010,12800,12800,12800,12800,0
20250213,110500,62051010,12800,12800,12800,12800,0
20250213,110400,62051010,12800,12800,12800,12800,0
20250213,110300,62051010,12800,12800,12800,12800,0
20250213,110200,62051010,12800,12800,12800,12800,0
20250213,110100,62051010,12800,12810,12810,12800,4
20250213,110000,61999790,12790,12790,12790,12790,0
20250213,105900,61999790,12790,12790,12790,12790,21
20250213,105800,61731200,12800,12800,12800,12800,22
20250213,105700,61449600,12820,12820,12820,12820,0
20250213,105600,61449600,12820,12820,12820,12820,0
20250213,105500,61449600,12820,12820,12820,12820,0
20250213,105400,61449600,12820,12820,12820,12820,0
20250213,105300,61449600,12820,12800,12820,12800,23
20250213,105200,61155180,12820,12820,12820,12820,0
20250213,105100,61155180,12820,12820,12820,12820,0
20250213,105000,61155180,12820,12820,12820,12820,0
20250213,104900,61155180,12820,12820,12820,12820,0
20250213,104800,61155180,12820,12820,12820,12820,0
20250213,104700,61155180,12820,12820,12820,12820,0
20250213,104600,61155180,12820,12820,12820,12820,0
20250213,104500,61155180,12820,12800,12820,12800,5
20250213,104400,61091120,12790,12790,12790,12790,14
20250213,104300,60912060,12820,12820,12820,12820,0
20250213,104200,60912060,12820,12800,12820,12800,2
20250213,104100,60886440,12820,12800,12820,12800,4
20250213,104000,60835200,12820,12820,12820,12820,0
20250213,103900,60835200,12820,12820,12820,12820,0
20250213,103800,60835200,12820,12820,12820,12820,0
20250213,103700,60835200,12820,12800,12820,12800,3
20250213,103600,60796760,12790,12790,12830,12790,24
20250213,103500,60489760,12820,12820,12820,12820,0
20250213,103400,60489760,12820,12820,12820,12820,0
20250213,103300,60489760,12820,12820,12820,12820,0
20250213,103200,60489760,12820,12820,12820,12820,0
20250213,103100,60489760,12820,12800,12820,12800,2
20250213,103000,60464140,12830,12800,12830,12800,23
20250213,102900,60169680,12830,12830,12830,12830,0
20250213,102800,60169680,12830,12810,12830,12810,2
20250213,102700,60144040,12810,12800,12810,12800,47
20250213,102600,59542430,12830,12830,12830,12830,0
20250213,102500,59542430,12830,12790,12830,12790,2
20250213,102400,59516810,12790,12790,12790,12790,33
20250213,102300,59094740,12800,12800,12800,12800,0
20250213,102200,59094740,12800,12800,12800,12800,1
20250213,102100,59081940,12780,12780,12780,12780,0
20250213,102000,59081940,12780,12780,12780,12780,0
20250213,101900,59081940,12780,12780,12780,12780,0
20250213,101800,59081940,12780,12780,12780,12780,0
20250213,101700,59081940,12780,12780,12780,12780,0
20250213,101600,59081940,12780,12780,12780,12780,0
20250213,101500,59081940,12780,12780,12780,12780,0
20250213,101400,59081940,12780,12780,12780,12780,0
20250213,101300,59081940,12780,12780,12800,12780,3
20250213,101200,59043580,12790,12790,12790,12790,1
20250213,101100,59030790,12770,12800,12800,12760,34
20250213,101000,58596860,12800,12760,12800,12760,12
20250213,100900,58443330,12800,12790,12800,12760,19
20250213,100800,58200550,12760,12780,12800,12760,19
20250213,100700,57957750,12800,12800,12800,12800,0
20250213,100600,57957750,12800,12800,12800,12800,0
20250213,100500,57957750,12800,12800,12800,12800,0
20250213,100400,57957750,12800,12800,12800,12800,0
20250213,100300,57957750,12800,12800,12800,12800,0
20250213,100200,57957750,12800,12800,12800,12800,0
20250213,100100,57957750,12800,12800,12800,12800,0
20250213,100000,57957750,12800,12800,12800,12800,0
20250213,095900,57957750,12800,12800,12800,12800,251
20250213,095800,54744950,12800,12800,12800,12800,100
20250213,095700,53464950,12810,12810,12810,12810,0
20250213,095600,53464950,12810,12810,12810,12810,0
20250213,095500,53464950,12810,12810,12810,12810,0
20250213,095400,53464950,12810,12810,12810,12810,0
20250213,095300,53464950,12810,12750,12810,12750,14
20250213,095200,53286210,12780,12740,12780,12740,25
20250213,095100,52967230,12830,12830,12830,12830,0
20250213,095000,52967230,12830,12830,12830,12830,0
20250213,094900,52967230,12830,12830,12830,12830,3
20250213,094800,52928740,12840,12840,12840,12840,0
20250213,094700,52928740,12840,12840,12840,12840,0
20250213,094600,52928740,12840,12840,12840,12840,1
20250213,094500,52915900,12800,12780,12800,12700,202
20250213,094400,50339920,12750,12740,12750,12740,410
20250213,094300,45112430,12740,12740,12740,12740,0
20250213,094200,45112430,12740,12740,12740,12740,1
20250213,094100,45099690,12700,12720,12720,12700,1235
20250213,094000,29404770,12720,12720,12720,12720,0
20250213,093900,29404770,12720,12730,12730,12720,30
20250213,093800,29023150,12730,12730,12730,12730,0
20250213,093700,29023150,12730,12730,12730,12730,0
20250213,093600,29023150,12730,12730,12730,12730,11
20250213,093500,28883120,12800,12800,12800,12800,0
20250213,093400,28883120,12800,12800,12800,12800,0
20250213,093300,28883120,12800,12800,12800,12800,0
20250213,093200,28883120,12800,12800,12800,12800,0
20250213,093100,28883120,12800,12800,12800,12800,0
20250213,093000,28883120,12800,12800,12800,12800,0
20250213,092900,28883120,12800,12750,12800,12750,7
20250213,092800,28793570,12810,12750,12810,12740,233
20250213,092700,25822830,12670,12800,12800,12600,1078
20250213,092600,12152310,12820,12820,12820,12820,0
20250213,092500,12152310,12820,12820,12820,12820,1
20250213,092400,12139490,12810,12810,12810,12810,2
20250213,092300,12113870,12820,12820,12820,12820,1
20250213,092200,12101050,12830,12830,12830,12830,12
20250213,092100,11947090,12780,12780,12780,12780,0
20250213,092000,11947090,12780,12780,12780,12780,0
20250213,091900,11947090,12780,12780,12780,12780,0
20250213,091800,11947090,12780,12790,12790,12780,54
20250213,091700,11256630,12910,12910,12910,12910,0
20250213,091600,11256630,12910,12910,12910,12910,20
20250213,091500,10998430,12920,12920,12920,12920,0
20250213,091400,10998430,12920,12920,12920,12920,0
20250213,091300,10998430,12920,12920,12920,12920,0
20250213,091200,10998430,12920,12920,12920,12920,0
20250213,091100,10998430,12920,12920,12920,12920,0
20250213,091000,10998430,12920,12920,12920,12920,0
20250213,090900,10998430,12920,12920,12920,12920,1
20250213,090800,10985510,12800,12800,12800,12800,763
20250213,090700,1219110,12850,12850,12850,12850,1
20250213,090600,1206260,12850,12850,12850,12850,0
20250213,090500,1206260,12850,12850,12850,12850,0
20250213,090400,1206260,12850,12850,12850,12850,0
20250213,090300,1206260,12850,12830,12850,12830,83
20250213,090200,141350,12850,12850,12850,12850,0
20250213,090100,141350,12850,12850,12850,12850,0
20250213,090000,141350,12850,12850,12850,12850,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 201300 207888860 13090 13090 13090 13090 633
3 20250213 201200 207888860 13090 13090 13090 13090 0
4 20250213 201100 207888860 13090 13090 13090 13090 0
5 20250213 201000 207888860 13090 13090 13090 13090 0
6 20250213 200900 207888860 13090 13090 13090 13090 0
7 20250213 200800 207888860 13090 13090 13090 13090 0
8 20250213 200700 207888860 13090 13090 13090 13090 0
9 20250213 200600 207888860 13090 13090 13090 13090 0
10 20250213 200500 207888860 13090 13090 13090 13090 0
11 20250213 200400 207888860 13090 13090 13090 13090 0
12 20250213 200300 207888860 13090 13090 13090 13090 0
13 20250213 200200 207888860 13090 13090 13090 13090 0
14 20250213 200100 207888860 13090 13090 13090 13090 0
15 20250213 200000 207888860 13090 13090 13090 13090 0
16 20250213 195900 207888860 13090 13090 13090 13090 0
17 20250213 195800 207888860 13090 13090 13090 13090 0
18 20250213 195700 207888860 13090 13090 13090 13090 0
19 20250213 195600 207888860 13090 13090 13090 13090 0
20 20250213 195500 207888860 13090 13090 13090 13090 0
21 20250213 195400 207888860 13090 13090 13090 13090 0
22 20250213 195300 207888860 13090 13090 13090 13090 0
23 20250213 195200 207888860 13090 13090 13090 13090 0
24 20250213 195100 207888860 13090 13090 13090 13090 0
25 20250213 195000 207888860 13090 13090 13090 13090 0
26 20250213 194900 207888860 13090 13090 13090 13090 0
27 20250213 194800 207888860 13090 13090 13090 13090 0
28 20250213 194700 207888860 13090 13090 13090 13090 0
29 20250213 194600 207888860 13090 13090 13090 13090 0
30 20250213 194500 207888860 13090 13090 13090 13090 0
31 20250213 194400 207888860 13090 13090 13090 13090 0
32 20250213 194300 207888860 13090 13090 13090 13090 633
33 20250213 194200 207888860 13090 13090 13090 13090 0
34 20250213 194100 207888860 13090 13090 13090 13090 0
35 20250213 194000 207888860 13090 13090 13090 13090 0
36 20250213 193900 207888860 13090 13090 13090 13090 0
37 20250213 193800 207888860 13090 13090 13090 13090 0
38 20250213 193700 207888860 13090 13090 13090 13090 0
39 20250213 193600 207888860 13090 13090 13090 13090 0
40 20250213 193500 207888860 13090 13090 13090 13090 0
41 20250213 193400 207888860 13090 13090 13090 13090 0
42 20250213 193300 207888860 13090 13090 13090 13090 0
43 20250213 193200 207888860 13090 13090 13090 13090 0
44 20250213 193100 207888860 13090 13090 13090 13090 0
45 20250213 193000 207888860 13090 13090 13090 13090 0
46 20250213 192900 207888860 13090 13090 13090 13090 0
47 20250213 192800 207888860 13090 13090 13090 13090 0
48 20250213 192700 207888860 13090 13090 13090 13090 0
49 20250213 192600 207888860 13090 13090 13090 13090 0
50 20250213 192500 207888860 13090 13090 13090 13090 0
51 20250213 192400 207888860 13090 13090 13090 13090 0
52 20250213 192300 207888860 13090 13090 13090 13090 0
53 20250213 192200 207888860 13090 13090 13090 13090 0
54 20250213 192100 207888860 13090 13090 13090 13090 0
55 20250213 192000 207888860 13090 13090 13090 13090 0
56 20250213 191900 207888860 13090 13090 13090 13090 0
57 20250213 191800 207888860 13090 13090 13090 13090 0
58 20250213 191700 207888860 13090 13090 13090 13090 0
59 20250213 191600 207888860 13090 13090 13090 13090 0
60 20250213 191500 207888860 13090 13090 13090 13090 0
61 20250213 191400 207888860 13090 13090 13090 13090 0
62 20250213 191300 207888860 13090 13090 13090 13090 633
63 20250213 191200 207888860 13090 13090 13090 13090 0
64 20250213 191100 207888860 13090 13090 13090 13090 0
65 20250213 191000 207888860 13090 13090 13090 13090 0
66 20250213 190900 207888860 13090 13090 13090 13090 0
67 20250213 190800 207888860 13090 13090 13090 13090 0
68 20250213 190700 207888860 13090 13090 13090 13090 0
69 20250213 190600 207888860 13090 13090 13090 13090 0
70 20250213 190500 207888860 13090 13090 13090 13090 0
71 20250213 190400 207888860 13090 13090 13090 13090 0
72 20250213 190300 207888860 13090 13090 13090 13090 0
73 20250213 190200 207888860 13090 13090 13090 13090 0
74 20250213 190100 207888860 13090 13090 13090 13090 0
75 20250213 190000 207888860 13090 13090 13090 13090 0
76 20250213 185900 207888860 13090 13090 13090 13090 0
77 20250213 185800 207888860 13090 13090 13090 13090 0
78 20250213 185700 207888860 13090 13090 13090 13090 0
79 20250213 185600 207888860 13090 13090 13090 13090 0
80 20250213 185500 207888860 13090 13090 13090 13090 0
81 20250213 185400 207888860 13090 13090 13090 13090 0
82 20250213 185300 207888860 13090 13090 13090 13090 0
83 20250213 185200 207888860 13090 13090 13090 13090 0
84 20250213 185100 207888860 13090 13090 13090 13090 0
85 20250213 185000 207888860 13090 13090 13090 13090 0
86 20250213 184900 207888860 13090 13090 13090 13090 0
87 20250213 184800 207888860 13090 13090 13090 13090 0
88 20250213 184700 207888860 13090 13090 13090 13090 0
89 20250213 184600 207888860 13090 13090 13090 13090 0
90 20250213 184500 207888860 13090 13090 13090 13090 0
91 20250213 184400 207888860 13090 13090 13090 13090 0
92 20250213 184300 207888860 13090 13090 13090 13090 633
93 20250213 184200 207888860 13090 13090 13090 13090 0
94 20250213 184100 207888860 13090 13090 13090 13090 0
95 20250213 184000 207888860 13090 13090 13090 13090 0
96 20250213 183900 207888860 13090 13090 13090 13090 0
97 20250213 183800 207888860 13090 13090 13090 13090 0
98 20250213 183700 207888860 13090 13090 13090 13090 0
99 20250213 183600 207888860 13090 13090 13090 13090 0
100 20250213 183500 207888860 13090 13090 13090 13090 0
101 20250213 183400 207888860 13090 13090 13090 13090 0
102 20250213 183300 207888860 13090 13090 13090 13090 0
103 20250213 183200 207888860 13090 13090 13090 13090 0
104 20250213 183100 207888860 13090 13090 13090 13090 0
105 20250213 183000 207888860 13090 13090 13090 13090 0
106 20250213 182900 207888860 13090 13090 13090 13090 0
107 20250213 182800 207888860 13090 13090 13090 13090 0
108 20250213 182700 207888860 13090 13090 13090 13090 0
109 20250213 182600 207888860 13090 13090 13090 13090 0
110 20250213 182500 207888860 13090 13090 13090 13090 0
111 20250213 182400 207888860 13090 13090 13090 13090 0
112 20250213 182300 207888860 13090 13090 13090 13090 0
113 20250213 182200 207888860 13090 13090 13090 13090 0
114 20250213 182100 207888860 13090 13090 13090 13090 0
115 20250213 182000 207888860 13090 13090 13090 13090 0
116 20250213 181900 207888860 13090 13090 13090 13090 0
117 20250213 181800 207888860 13090 13090 13090 13090 0
118 20250213 181700 207888860 13090 13090 13090 13090 0
119 20250213 181600 207888860 13090 13090 13090 13090 0
120 20250213 181500 207888860 13090 13090 13090 13090 0
121 20250213 181400 207888860 13090 13090 13090 13090 0
122 20250213 181300 207888860 13090 13090 13090 13090 633
123 20250213 181200 207888860 13090 13090 13090 13090 0
124 20250213 181100 207888860 13090 13090 13090 13090 0
125 20250213 181000 207888860 13090 13090 13090 13090 0
126 20250213 180900 207888860 13090 13090 13090 13090 0
127 20250213 180800 207888860 13090 13090 13090 13090 0
128 20250213 180700 207888860 13090 13090 13090 13090 0
129 20250213 180600 207888860 13090 13090 13090 13090 0
130 20250213 180500 207888860 13090 13090 13090 13090 0
131 20250213 180400 207888860 13090 13090 13090 13090 0
132 20250213 180300 207888860 13090 13090 13090 13090 0
133 20250213 180200 207888860 13090 13090 13090 13090 0
134 20250213 180100 207888860 13090 13090 13090 13090 0
135 20250213 180000 207888860 13090 13090 13090 13090 0
136 20250213 175900 207888860 13090 13090 13090 13090 0
137 20250213 175800 207888860 13090 13090 13090 13090 0
138 20250213 175700 207888860 13090 13090 13090 13090 0
139 20250213 175600 207888860 13090 13090 13090 13090 0
140 20250213 175500 207888860 13090 13090 13090 13090 0
141 20250213 175400 207888860 13090 13090 13090 13090 0
142 20250213 175300 207888860 13090 13090 13090 13090 0
143 20250213 175200 207888860 13090 13090 13090 13090 0
144 20250213 175100 207888860 13090 13090 13090 13090 0
145 20250213 175000 207888860 13090 13090 13090 13090 0
146 20250213 174900 207888860 13090 13090 13090 13090 0
147 20250213 174800 207888860 13090 13090 13090 13090 0
148 20250213 174700 207888860 13090 13090 13090 13090 0
149 20250213 174600 207888860 13090 13090 13090 13090 0
150 20250213 174500 207888860 13090 13090 13090 13090 0
151 20250213 174400 207888860 13090 13090 13090 13090 0
152 20250213 174300 207888860 13090 13090 13090 13090 633
153 20250213 174200 207888860 13090 13090 13090 13090 0
154 20250213 174100 207888860 13090 13090 13090 13090 0
155 20250213 174000 207888860 13090 13090 13090 13090 0
156 20250213 173900 207888860 13090 13090 13090 13090 0
157 20250213 173800 207888860 13090 13090 13090 13090 0
158 20250213 173700 207888860 13090 13090 13090 13090 0
159 20250213 173600 207888860 13090 13090 13090 13090 0
160 20250213 173500 207888860 13090 13090 13090 13090 0
161 20250213 173400 207888860 13090 13090 13090 13090 0
162 20250213 173300 207888860 13090 13090 13090 13090 0
163 20250213 173200 207888860 13090 13090 13090 13090 0
164 20250213 173100 207888860 13090 13090 13090 13090 0
165 20250213 173000 207888860 13090 13090 13090 13090 0
166 20250213 172900 207888860 13090 13090 13090 13090 0
167 20250213 172800 207888860 13090 13090 13090 13090 0
168 20250213 172700 207888860 13090 13090 13090 13090 0
169 20250213 172600 207888860 13090 13090 13090 13090 0
170 20250213 172500 207888860 13090 13090 13090 13090 0
171 20250213 172400 207888860 13090 13090 13090 13090 0
172 20250213 172300 207888860 13090 13090 13090 13090 0
173 20250213 172200 207888860 13090 13090 13090 13090 0
174 20250213 172100 207888860 13090 13090 13090 13090 0
175 20250213 172000 207888860 13090 13090 13090 13090 0
176 20250213 171900 207888860 13090 13090 13090 13090 0
177 20250213 171800 207888860 13090 13090 13090 13090 0
178 20250213 171700 207888860 13090 13090 13090 13090 0
179 20250213 171600 207888860 13090 13090 13090 13090 0
180 20250213 171500 207888860 13090 13090 13090 13090 0
181 20250213 171400 207888860 13090 13090 13090 13090 0
182 20250213 171300 207888860 13090 13090 13090 13090 633
183 20250213 171200 207888860 13090 13090 13090 13090 0
184 20250213 171100 207888860 13090 13090 13090 13090 0
185 20250213 171000 207888860 13090 13090 13090 13090 0
186 20250213 170900 207888860 13090 13090 13090 13090 0
187 20250213 170800 207888860 13090 13090 13090 13090 0
188 20250213 170700 207888860 13090 13090 13090 13090 0
189 20250213 170600 207888860 13090 13090 13090 13090 0
190 20250213 170500 207888860 13090 13090 13090 13090 0
191 20250213 170400 207888860 13090 13090 13090 13090 0
192 20250213 170300 207888860 13090 13090 13090 13090 0
193 20250213 170200 207888860 13090 13090 13090 13090 0
194 20250213 170100 207888860 13090 13090 13090 13090 0
195 20250213 170000 207888860 13090 13090 13090 13090 0
196 20250213 165900 207888860 13090 13090 13090 13090 0
197 20250213 165800 207888860 13090 13090 13090 13090 0
198 20250213 165700 207888860 13090 13090 13090 13090 0
199 20250213 165600 207888860 13090 13090 13090 13090 0
200 20250213 165500 207888860 13090 13090 13090 13090 0
201 20250213 165400 207888860 13090 13090 13090 13090 0
202 20250213 165300 207888860 13090 13090 13090 13090 0
203 20250213 165200 207888860 13090 13090 13090 13090 0
204 20250213 165100 207888860 13090 13090 13090 13090 0
205 20250213 165000 207888860 13090 13090 13090 13090 0
206 20250213 164900 207888860 13090 13090 13090 13090 0
207 20250213 164800 207888860 13090 13090 13090 13090 0
208 20250213 164700 207888860 13090 13090 13090 13090 0
209 20250213 164600 207888860 13090 13090 13090 13090 0
210 20250213 164500 207888860 13090 13090 13090 13090 0
211 20250213 164400 207888860 13090 13090 13090 13090 0
212 20250213 164300 207888860 13090 13090 13090 13090 633
213 20250213 164200 207888860 13090 13090 13090 13090 0
214 20250213 164100 207888860 13090 13090 13090 13090 0
215 20250213 164000 207888860 13090 13090 13090 13090 0
216 20250213 163900 207888860 13090 13090 13090 13090 0
217 20250213 163800 207888860 13090 13090 13090 13090 0
218 20250213 163700 207888860 13090 13090 13090 13090 0
219 20250213 163600 207888860 13090 13090 13090 13090 0
220 20250213 163500 207888860 13090 13090 13090 13090 0
221 20250213 163400 207888860 13090 13090 13090 13090 0
222 20250213 163300 207888860 13090 13090 13090 13090 0
223 20250213 163200 207888860 13090 13090 13090 13090 0
224 20250213 163100 207888860 13090 13090 13090 13090 0
225 20250213 163000 207888860 13090 13090 13090 13090 0
226 20250213 162900 207888860 13090 13090 13090 13090 0
227 20250213 162800 207888860 13090 13090 13090 13090 0
228 20250213 162700 207888860 13090 13090 13090 13090 0
229 20250213 162600 207888860 13090 13090 13090 13090 0
230 20250213 162500 207888860 13090 13090 13090 13090 0
231 20250213 162400 207888860 13090 13090 13090 13090 0
232 20250213 162300 207888860 13090 13090 13090 13090 0
233 20250213 162200 207888860 13090 13090 13090 13090 0
234 20250213 162100 207888860 13090 13090 13090 13090 0
235 20250213 162000 207888860 13090 13090 13090 13090 0
236 20250213 161900 207888860 13090 13090 13090 13090 0
237 20250213 161800 207888860 13090 13090 13090 13090 0
238 20250213 161700 207888860 13090 13090 13090 13090 0
239 20250213 161600 207888860 13090 13090 13090 13090 0
240 20250213 161500 207888860 13090 13090 13090 13090 0
241 20250213 161400 207888860 13090 13090 13090 13090 0
242 20250213 161300 207888860 13090 13090 13090 13090 633
243 20250213 161200 207888860 13090 13090 13090 13090 0
244 20250213 161100 207888860 13090 13090 13090 13090 0
245 20250213 161000 207888860 13090 13090 13090 13090 0
246 20250213 160900 207888860 13090 13090 13090 13090 0
247 20250213 160800 207888860 13090 13090 13090 13090 0
248 20250213 160700 207888860 13090 13090 13090 13090 0
249 20250213 160600 207888860 13090 13090 13090 13090 0
250 20250213 160500 207888860 13090 13090 13090 13090 0
251 20250213 160400 207888860 13090 13090 13090 13090 0
252 20250213 160300 207888860 13090 13090 13090 13090 0
253 20250213 160200 207888860 13090 13090 13090 13090 0
254 20250213 160100 207888860 13090 13090 13090 13090 0
255 20250213 160000 207888860 13090 13090 13090 13090 0
256 20250213 155900 207888860 13090 13090 13090 13090 0
257 20250213 155800 207888860 13090 13090 13090 13090 0
258 20250213 155700 207888860 13090 13090 13090 13090 0
259 20250213 155600 207888860 13090 13090 13090 13090 0
260 20250213 155500 207888860 13090 13090 13090 13090 0
261 20250213 155400 207888860 13090 13090 13090 13090 0
262 20250213 155300 207888860 13090 13090 13090 13090 0
263 20250213 155200 207888860 13090 13090 13090 13090 0
264 20250213 155100 207888860 13090 13090 13090 13090 0
265 20250213 155000 207888860 13090 13090 13090 13090 0
266 20250213 154900 207888860 13090 13090 13090 13090 0
267 20250213 154800 207888860 13090 13090 13090 13090 0
268 20250213 154700 207888860 13090 13090 13090 13090 0
269 20250213 154600 207888860 13090 13090 13090 13090 0
270 20250213 154500 207888860 13090 13090 13090 13090 0
271 20250213 154400 207888860 13090 13090 13090 13090 0
272 20250213 154300 207888860 13090 13090 13090 13090 633
273 20250213 154200 207888860 13090 13090 13090 13090 0
274 20250213 154100 207888860 13090 13090 13090 13090 0
275 20250213 154000 207888860 13090 13090 13090 13090 0
276 20250213 153900 207888860 13090 13090 13090 13090 0
277 20250213 153800 207888860 13090 13090 13090 13090 0
278 20250213 153700 207888860 13090 13090 13090 13090 0
279 20250213 153600 207888860 13090 13090 13090 13090 0
280 20250213 153500 207888860 13090 13090 13090 13090 0
281 20250213 153400 207888860 13090 13090 13090 13090 0
282 20250213 153300 207888860 13090 13090 13090 13090 0
283 20250213 153200 207888860 13090 13090 13090 13090 0
284 20250213 153100 207888860 13090 13090 13090 13090 0
285 20250213 153000 207888860 13090 13090 13090 13090 633
286 20250213 152900 199602890 13110 13110 13110 13110 0
287 20250213 152800 199602890 13110 13110 13110 13110 0
288 20250213 152700 199602890 13110 13110 13110 13110 0
289 20250213 152600 199602890 13110 13110 13110 13110 0
290 20250213 152500 199602890 13110 13110 13110 13110 0
291 20250213 152400 199602890 13110 13110 13110 13110 0
292 20250213 152300 199602890 13110 13110 13110 13110 0
293 20250213 152200 199602890 13110 13110 13110 13110 0
294 20250213 152100 199602890 13110 13110 13110 13110 0
295 20250213 152000 199602890 13110 13110 13110 13110 0
296 20250213 151900 199602890 13110 12980 13110 12980 22
297 20250213 151800 199317200 13120 13120 13120 13120 0
298 20250213 151700 199317200 13120 12970 13120 12970 4
299 20250213 151600 199264870 13120 13100 13120 13100 3952
300 20250213 151500 147416630 13110 13110 13110 13110 0
301 20250213 151400 147416630 13110 13000 13110 12970 776
302 20250213 151300 137315360 13000 12970 13000 12970 500
303 20250213 151200 130816850 12960 12960 12960 12960 7
304 20250213 151100 130726130 12960 12960 12960 12960 5
305 20250213 151000 130661330 12950 12950 12950 12950 99
306 20250213 150900 129379280 12950 12950 12950 12950 4
307 20250213 150800 129327480 12950 12950 12950 12950 0
308 20250213 150700 129327480 12950 12950 12950 12950 0
309 20250213 150600 129327480 12950 12950 12950 12950 0
310 20250213 150500 129327480 12950 12950 12950 12950 0
311 20250213 150400 129327480 12950 12950 12950 12950 0
312 20250213 150300 129327480 12950 12950 12950 12950 0
313 20250213 150200 129327480 12950 12950 12950 12950 0
314 20250213 150100 129327480 12950 12950 12950 12950 0
315 20250213 150000 129327480 12950 12950 12950 12950 0
316 20250213 145900 129327480 12950 12940 12950 12940 4
317 20250213 145800 129275690 12940 12940 12940 12940 0
318 20250213 145700 129275690 12940 12940 12940 12940 0
319 20250213 145600 129275690 12940 12940 12940 12940 0
320 20250213 145500 129275690 12940 12940 12940 12940 0
321 20250213 145400 129275690 12940 12900 12940 12900 276
322 20250213 145300 125712010 12900 12900 12900 12900 0
323 20250213 145200 125712010 12900 12900 12900 12900 0
324 20250213 145100 125712010 12900 12900 12900 12900 0
325 20250213 145000 125712010 12900 12900 12900 12900 20
326 20250213 144900 125454010 12890 12890 12890 12890 0
327 20250213 144800 125454010 12890 12900 12900 12890 52
328 20250213 144700 124783460 12900 12900 12900 12900 0
329 20250213 144600 124783460 12900 12900 12900 12900 0
330 20250213 144500 124783460 12900 12900 12900 12900 28
331 20250213 144400 124422260 12900 12900 12900 12900 21
332 20250213 144300 124151360 12890 12890 12890 12890 0
333 20250213 144200 124151360 12890 12890 12890 12890 0
334 20250213 144100 124151360 12890 12890 12890 12890 95
335 20250213 144000 122926810 12890 12890 12890 12890 0
336 20250213 143900 122926810 12890 12890 12890 12890 0
337 20250213 143800 122926810 12890 12890 12890 12890 0
338 20250213 143700 122926810 12890 12890 12890 12890 0
339 20250213 143600 122926810 12890 12890 12890 12890 0
340 20250213 143500 122926810 12890 12890 12890 12890 0
341 20250213 143400 122926810 12890 12890 12890 12890 0
342 20250213 143300 122926810 12890 12890 12890 12890 0
343 20250213 143200 122926810 12890 12890 12890 12890 0
344 20250213 143100 122926810 12890 12890 12890 12890 13
345 20250213 143000 122759240 12890 12860 12890 12860 4
346 20250213 142900 122707750 12870 12870 12870 12870 0
347 20250213 142800 122707750 12870 12860 12870 12860 3
348 20250213 142700 122669160 12880 12860 12880 12860 2
349 20250213 142600 122643420 12880 12880 12880 12880 0
350 20250213 142500 122643420 12880 12860 12880 12860 2
351 20250213 142400 122617680 12880 12860 12880 12860 2
352 20250213 142300 122591940 12840 12840 12840 12840 0
353 20250213 142200 122591940 12840 12840 12840 12840 0
354 20250213 142100 122591940 12840 12840 12840 12840 3
355 20250213 142000 122553420 12890 12860 12890 12860 2
356 20250213 141900 122527670 12880 12880 12880 12880 0
357 20250213 141800 122527670 12880 12880 12880 12880 15
358 20250213 141700 122334470 12850 12850 12850 12850 0
359 20250213 141600 122334470 12850 12850 12850 12850 1
360 20250213 141500 122321620 12840 12840 12840 12840 0
361 20250213 141400 122321620 12840 12840 12840 12840 0
362 20250213 141300 122321620 12840 12840 12840 12840 0
363 20250213 141200 122321620 12840 12840 12840 12840 0
364 20250213 141100 122321620 12840 12840 12840 12840 1
365 20250213 141000 122308780 12840 12840 12840 12840 0
366 20250213 140900 122308780 12840 12840 12840 12840 0
367 20250213 140800 122308780 12840 12840 12840 12840 0
368 20250213 140700 122308780 12840 12840 12840 12840 0
369 20250213 140600 122308780 12840 12840 12840 12840 2
370 20250213 140500 122283100 12840 12840 12840 12840 0
371 20250213 140400 122283100 12840 12840 12840 12840 0
372 20250213 140300 122283100 12840 12840 12840 12840 0
373 20250213 140200 122283100 12840 12840 12840 12840 0
374 20250213 140100 122283100 12840 12840 12840 12840 2
375 20250213 140000 122257420 12840 12840 12840 12840 0
376 20250213 135900 122257420 12840 12840 12840 12840 0
377 20250213 135800 122257420 12840 12840 12840 12840 0
378 20250213 135700 122257420 12840 12840 12840 12840 0
379 20250213 135600 122257420 12840 12840 12840 12840 1
380 20250213 135500 122244580 12890 12890 12890 12890 0
381 20250213 135400 122244580 12890 12890 12890 12890 0
382 20250213 135300 122244580 12890 12890 12890 12890 0
383 20250213 135200 122244580 12890 12890 12890 12890 0
384 20250213 135100 122244580 12890 12890 12890 12890 0
385 20250213 135000 122244580 12890 12880 12890 12880 13
386 20250213 134900 122077130 12840 12840 12840 12840 0
387 20250213 134800 122077130 12840 12840 12840 12840 100
388 20250213 134700 120793130 12840 12840 12840 12840 1
389 20250213 134600 120780290 12870 12870 12870 12870 0
390 20250213 134500 120780290 12870 12870 12870 12870 0
391 20250213 134400 120780290 12870 12870 12870 12870 0
392 20250213 134300 120780290 12870 12860 12870 12860 275
393 20250213 134200 117242100 12830 12830 12830 12830 0
394 20250213 134100 117242100 12830 12830 12830 12830 0
395 20250213 134000 117242100 12830 12830 12830 12830 0
396 20250213 133900 117242100 12830 12830 12830 12830 0
397 20250213 133800 117242100 12830 12830 12830 12830 0
398 20250213 133700 117242100 12830 12830 12830 12830 0
399 20250213 133600 117242100 12830 12830 12830 12830 0
400 20250213 133500 117242100 12830 12830 12830 12830 0
401 20250213 133400 117242100 12830 12830 12830 12830 0
402 20250213 133300 117242100 12830 12830 12830 12830 0
403 20250213 133200 117242100 12830 12830 12830 12830 0
404 20250213 133100 117242100 12830 12830 12830 12830 0
405 20250213 133000 117242100 12830 12830 12830 12830 0
406 20250213 132900 117242100 12830 12830 12830 12830 29
407 20250213 132800 116870030 12830 12830 12830 12830 0
408 20250213 132700 116870030 12830 12830 12830 12830 0
409 20250213 132600 116870030 12830 12830 12830 12830 0
410 20250213 132500 116870030 12830 12830 12830 12830 0
411 20250213 132400 116870030 12830 12830 12830 12830 1
412 20250213 132300 116857200 12830 12830 12830 12830 0
413 20250213 132200 116857200 12830 12830 12830 12830 0
414 20250213 132100 116857200 12830 12830 12830 12830 0
415 20250213 132000 116857200 12830 12830 12830 12830 0
416 20250213 131900 116857200 12830 12830 12830 12830 0
417 20250213 131800 116857200 12830 12830 12830 12830 0
418 20250213 131700 116857200 12830 12830 12830 12830 2
419 20250213 131600 116831540 12870 12870 12870 12870 0
420 20250213 131500 116831540 12870 12870 12870 12870 0
421 20250213 131400 116831540 12870 12870 12870 12870 15
422 20250213 131300 116638490 12870 12870 12870 12870 0
423 20250213 131200 116638490 12870 12870 12870 12870 0
424 20250213 131100 116638490 12870 12870 12870 12870 0
425 20250213 131000 116638490 12870 12870 12870 12870 0
426 20250213 130900 116638490 12870 12870 12870 12870 0
427 20250213 130800 116638490 12870 12870 12870 12870 0
428 20250213 130700 116638490 12870 12870 12870 12870 15
429 20250213 130600 116445440 12870 12870 12870 12870 1
430 20250213 130500 116432570 12870 12870 12870 12870 1
431 20250213 130400 116419700 12820 12820 12820 12820 0
432 20250213 130300 116419700 12820 12820 12820 12820 0
433 20250213 130200 116419700 12820 12820 12820 12820 150
434 20250213 130100 114496700 12820 12820 12820 12820 25
435 20250213 130000 114176200 12830 12830 12830 12830 0
436 20250213 125900 114176200 12830 12830 12830 12830 0
437 20250213 125800 114176200 12830 12830 12830 12830 0
438 20250213 125700 114176200 12830 12830 12830 12830 50
439 20250213 125600 113534700 12830 12830 12830 12830 0
440 20250213 125500 113534700 12830 12840 12840 12830 77
441 20250213 125400 112546780 12840 12840 12840 12840 2
442 20250213 125300 112521100 12860 12860 12860 12860 0
443 20250213 125200 112521100 12860 12860 12860 12860 0
444 20250213 125100 112521100 12860 12860 12860 12860 0
445 20250213 125000 112521100 12860 12860 12860 12860 0
446 20250213 124900 112521100 12860 12860 12860 12860 0
447 20250213 124800 112521100 12860 12860 12860 12830 5
448 20250213 124700 112456870 12830 12830 12860 12830 5
449 20250213 124600 112392670 12810 12810 12810 12810 0
450 20250213 124500 112392670 12810 12840 12840 12810 200
451 20250213 124400 109830640 12820 12840 12840 12820 2
452 20250213 124300 109804980 12830 12830 12830 12830 0
453 20250213 124200 109804980 12830 12860 12860 12820 4
454 20250213 124100 109753630 12870 12860 12870 12860 2
455 20250213 124000 109727900 12860 12860 12860 12860 0
456 20250213 123900 109727900 12860 12860 12860 12860 2
457 20250213 123800 109702180 12850 12850 12850 12850 0
458 20250213 123700 109702180 12850 12810 12850 12810 2024
459 20250213 123600 83709050 12830 12830 12830 12830 0
460 20250213 123500 83709050 12830 12830 12830 12830 0
461 20250213 123400 83709050 12830 12830 12830 12830 0
462 20250213 123300 83709050 12830 12830 12830 12830 0
463 20250213 123200 83709050 12830 12800 12830 12790 151
464 20250213 123100 81777100 12800 12800 12800 12800 1
465 20250213 123000 81764300 12830 12830 12830 12830 13
466 20250213 122900 81597510 12830 12830 12830 12830 0
467 20250213 122800 81597510 12830 12830 12830 12830 0
468 20250213 122700 81597510 12830 12830 12830 12830 0
469 20250213 122600 81597510 12830 12830 12830 12830 0
470 20250213 122500 81597510 12830 12830 12830 12830 10
471 20250213 122400 81469210 12850 12850 12850 12850 0
472 20250213 122300 81469210 12850 12850 12850 12850 0
473 20250213 122200 81469210 12850 12850 12850 12850 0
474 20250213 122100 81469210 12850 12790 12850 12790 240
475 20250213 122000 78387210 12840 12840 12840 12840 0
476 20250213 121900 78387210 12840 12840 12840 12840 0
477 20250213 121800 78387210 12840 12840 12840 12840 0
478 20250213 121700 78387210 12840 12840 12840 12840 0
479 20250213 121600 78387210 12840 12840 12840 12840 0
480 20250213 121500 78387210 12840 12840 12840 12840 0
481 20250213 121400 78387210 12840 12840 12840 12840 0
482 20250213 121300 78387210 12840 12840 12840 12840 0
483 20250213 121200 78387210 12840 12840 12840 12840 0
484 20250213 121100 78387210 12840 12840 12840 12840 0
485 20250213 121000 78387210 12840 12840 12840 12840 0
486 20250213 120900 78387210 12840 12840 12840 12840 0
487 20250213 120800 78387210 12840 12840 12840 12840 0
488 20250213 120700 78387210 12840 12840 12840 12840 0
489 20250213 120600 78387210 12840 12840 12840 12840 0
490 20250213 120500 78387210 12840 12840 12840 12840 0
491 20250213 120400 78387210 12840 12840 12840 12840 0
492 20250213 120300 78387210 12840 12840 12840 12840 0
493 20250213 120200 78387210 12840 12810 12840 12810 156
494 20250213 120100 76386020 12800 12800 12800 12800 57
495 20250213 120000 75656420 12800 12800 12800 12800 0
496 20250213 115900 75656420 12800 12800 12800 12800 0
497 20250213 115800 75656420 12800 12800 12800 12800 13
498 20250213 115700 75490020 12770 12770 12770 12770 0
499 20250213 115600 75490020 12770 12770 12770 12770 0
500 20250213 115500 75490020 12770 12770 12770 12770 1
501 20250213 115400 75477250 12780 12780 12780 12780 0
502 20250213 115300 75477250 12780 12780 12780 12780 0
503 20250213 115200 75477250 12780 12780 12780 12780 0
504 20250213 115100 75477250 12780 12780 12780 12780 0
505 20250213 115000 75477250 12780 12780 12780 12780 0
506 20250213 114900 75477250 12780 12780 12780 12780 0
507 20250213 114800 75477250 12780 12800 12800 12780 50
508 20250213 114700 74837650 12780 12780 12780 12780 0
509 20250213 114600 74837650 12780 12780 12780 12780 0
510 20250213 114500 74837650 12780 12780 12780 12780 0
511 20250213 114400 74837650 12780 12780 12780 12780 0
512 20250213 114300 74837650 12780 12780 12780 12780 0
513 20250213 114200 74837650 12780 12780 12780 12780 0
514 20250213 114100 74837650 12780 12780 12780 12780 0
515 20250213 114000 74837650 12780 12780 12780 12780 0
516 20250213 113900 74837650 12780 12780 12780 12780 0
517 20250213 113800 74837650 12780 12780 12780 12780 0
518 20250213 113700 74837650 12780 12780 12780 12780 0
519 20250213 113600 74837650 12780 12780 12780 12780 0
520 20250213 113500 74837650 12780 12780 12780 12780 78
521 20250213 113400 73840810 12780 12780 12780 12780 0
522 20250213 113300 73840810 12780 12780 12780 12780 0
523 20250213 113200 73840810 12780 12780 12780 12780 0
524 20250213 113100 73840810 12780 12760 12780 12760 375
525 20250213 113000 69048510 12760 12760 12760 12760 0
526 20250213 112900 69048510 12760 12780 12780 12760 103
527 20250213 112800 67733130 12780 12780 12780 12780 0
528 20250213 112700 67733130 12780 12780 12780 12780 0
529 20250213 112600 67733130 12780 12780 12780 12780 12
530 20250213 112500 67579770 12760 12760 12760 12760 0
531 20250213 112400 67579770 12760 12760 12760 12760 0
532 20250213 112300 67579770 12760 12760 12760 12760 0
533 20250213 112200 67579770 12760 12770 12770 12760 14
534 20250213 112100 67401060 12780 12780 12780 12780 0
535 20250213 112000 67401060 12780 12780 12780 12780 0
536 20250213 111900 67401060 12780 12780 12780 12780 0
537 20250213 111800 67401060 12780 12780 12780 12780 4
538 20250213 111700 67349940 12780 12780 12780 12780 0
539 20250213 111600 67349940 12780 12780 12780 12780 0
540 20250213 111500 67349940 12780 12780 12780 12770 11
541 20250213 111400 67209370 12780 12780 12780 12780 0
542 20250213 111300 67209370 12780 12790 12790 12780 23
543 20250213 111200 66915220 12800 12800 12800 12800 0
544 20250213 111100 66915220 12800 12800 12800 12800 0
545 20250213 111000 66915220 12800 12800 12800 12800 30
546 20250213 110900 66531220 12800 12800 12800 12800 0
547 20250213 110800 66531220 12800 12810 12810 12800 350
548 20250213 110700 62051010 12800 12800 12800 12800 0
549 20250213 110600 62051010 12800 12800 12800 12800 0
550 20250213 110500 62051010 12800 12800 12800 12800 0
551 20250213 110400 62051010 12800 12800 12800 12800 0
552 20250213 110300 62051010 12800 12800 12800 12800 0
553 20250213 110200 62051010 12800 12800 12800 12800 0
554 20250213 110100 62051010 12800 12810 12810 12800 4
555 20250213 110000 61999790 12790 12790 12790 12790 0
556 20250213 105900 61999790 12790 12790 12790 12790 21
557 20250213 105800 61731200 12800 12800 12800 12800 22
558 20250213 105700 61449600 12820 12820 12820 12820 0
559 20250213 105600 61449600 12820 12820 12820 12820 0
560 20250213 105500 61449600 12820 12820 12820 12820 0
561 20250213 105400 61449600 12820 12820 12820 12820 0
562 20250213 105300 61449600 12820 12800 12820 12800 23
563 20250213 105200 61155180 12820 12820 12820 12820 0
564 20250213 105100 61155180 12820 12820 12820 12820 0
565 20250213 105000 61155180 12820 12820 12820 12820 0
566 20250213 104900 61155180 12820 12820 12820 12820 0
567 20250213 104800 61155180 12820 12820 12820 12820 0
568 20250213 104700 61155180 12820 12820 12820 12820 0
569 20250213 104600 61155180 12820 12820 12820 12820 0
570 20250213 104500 61155180 12820 12800 12820 12800 5
571 20250213 104400 61091120 12790 12790 12790 12790 14
572 20250213 104300 60912060 12820 12820 12820 12820 0
573 20250213 104200 60912060 12820 12800 12820 12800 2
574 20250213 104100 60886440 12820 12800 12820 12800 4
575 20250213 104000 60835200 12820 12820 12820 12820 0
576 20250213 103900 60835200 12820 12820 12820 12820 0
577 20250213 103800 60835200 12820 12820 12820 12820 0
578 20250213 103700 60835200 12820 12800 12820 12800 3
579 20250213 103600 60796760 12790 12790 12830 12790 24
580 20250213 103500 60489760 12820 12820 12820 12820 0
581 20250213 103400 60489760 12820 12820 12820 12820 0
582 20250213 103300 60489760 12820 12820 12820 12820 0
583 20250213 103200 60489760 12820 12820 12820 12820 0
584 20250213 103100 60489760 12820 12800 12820 12800 2
585 20250213 103000 60464140 12830 12800 12830 12800 23
586 20250213 102900 60169680 12830 12830 12830 12830 0
587 20250213 102800 60169680 12830 12810 12830 12810 2
588 20250213 102700 60144040 12810 12800 12810 12800 47
589 20250213 102600 59542430 12830 12830 12830 12830 0
590 20250213 102500 59542430 12830 12790 12830 12790 2
591 20250213 102400 59516810 12790 12790 12790 12790 33
592 20250213 102300 59094740 12800 12800 12800 12800 0
593 20250213 102200 59094740 12800 12800 12800 12800 1
594 20250213 102100 59081940 12780 12780 12780 12780 0
595 20250213 102000 59081940 12780 12780 12780 12780 0
596 20250213 101900 59081940 12780 12780 12780 12780 0
597 20250213 101800 59081940 12780 12780 12780 12780 0
598 20250213 101700 59081940 12780 12780 12780 12780 0
599 20250213 101600 59081940 12780 12780 12780 12780 0
600 20250213 101500 59081940 12780 12780 12780 12780 0
601 20250213 101400 59081940 12780 12780 12780 12780 0
602 20250213 101300 59081940 12780 12780 12800 12780 3
603 20250213 101200 59043580 12790 12790 12790 12790 1
604 20250213 101100 59030790 12770 12800 12800 12760 34
605 20250213 101000 58596860 12800 12760 12800 12760 12
606 20250213 100900 58443330 12800 12790 12800 12760 19
607 20250213 100800 58200550 12760 12780 12800 12760 19
608 20250213 100700 57957750 12800 12800 12800 12800 0
609 20250213 100600 57957750 12800 12800 12800 12800 0
610 20250213 100500 57957750 12800 12800 12800 12800 0
611 20250213 100400 57957750 12800 12800 12800 12800 0
612 20250213 100300 57957750 12800 12800 12800 12800 0
613 20250213 100200 57957750 12800 12800 12800 12800 0
614 20250213 100100 57957750 12800 12800 12800 12800 0
615 20250213 100000 57957750 12800 12800 12800 12800 0
616 20250213 095900 57957750 12800 12800 12800 12800 251
617 20250213 095800 54744950 12800 12800 12800 12800 100
618 20250213 095700 53464950 12810 12810 12810 12810 0
619 20250213 095600 53464950 12810 12810 12810 12810 0
620 20250213 095500 53464950 12810 12810 12810 12810 0
621 20250213 095400 53464950 12810 12810 12810 12810 0
622 20250213 095300 53464950 12810 12750 12810 12750 14
623 20250213 095200 53286210 12780 12740 12780 12740 25
624 20250213 095100 52967230 12830 12830 12830 12830 0
625 20250213 095000 52967230 12830 12830 12830 12830 0
626 20250213 094900 52967230 12830 12830 12830 12830 3
627 20250213 094800 52928740 12840 12840 12840 12840 0
628 20250213 094700 52928740 12840 12840 12840 12840 0
629 20250213 094600 52928740 12840 12840 12840 12840 1
630 20250213 094500 52915900 12800 12780 12800 12700 202
631 20250213 094400 50339920 12750 12740 12750 12740 410
632 20250213 094300 45112430 12740 12740 12740 12740 0
633 20250213 094200 45112430 12740 12740 12740 12740 1
634 20250213 094100 45099690 12700 12720 12720 12700 1235
635 20250213 094000 29404770 12720 12720 12720 12720 0
636 20250213 093900 29404770 12720 12730 12730 12720 30
637 20250213 093800 29023150 12730 12730 12730 12730 0
638 20250213 093700 29023150 12730 12730 12730 12730 0
639 20250213 093600 29023150 12730 12730 12730 12730 11
640 20250213 093500 28883120 12800 12800 12800 12800 0
641 20250213 093400 28883120 12800 12800 12800 12800 0
642 20250213 093300 28883120 12800 12800 12800 12800 0
643 20250213 093200 28883120 12800 12800 12800 12800 0
644 20250213 093100 28883120 12800 12800 12800 12800 0
645 20250213 093000 28883120 12800 12800 12800 12800 0
646 20250213 092900 28883120 12800 12750 12800 12750 7
647 20250213 092800 28793570 12810 12750 12810 12740 233
648 20250213 092700 25822830 12670 12800 12800 12600 1078
649 20250213 092600 12152310 12820 12820 12820 12820 0
650 20250213 092500 12152310 12820 12820 12820 12820 1
651 20250213 092400 12139490 12810 12810 12810 12810 2
652 20250213 092300 12113870 12820 12820 12820 12820 1
653 20250213 092200 12101050 12830 12830 12830 12830 12
654 20250213 092100 11947090 12780 12780 12780 12780 0
655 20250213 092000 11947090 12780 12780 12780 12780 0
656 20250213 091900 11947090 12780 12780 12780 12780 0
657 20250213 091800 11947090 12780 12790 12790 12780 54
658 20250213 091700 11256630 12910 12910 12910 12910 0
659 20250213 091600 11256630 12910 12910 12910 12910 20
660 20250213 091500 10998430 12920 12920 12920 12920 0
661 20250213 091400 10998430 12920 12920 12920 12920 0
662 20250213 091300 10998430 12920 12920 12920 12920 0
663 20250213 091200 10998430 12920 12920 12920 12920 0
664 20250213 091100 10998430 12920 12920 12920 12920 0
665 20250213 091000 10998430 12920 12920 12920 12920 0
666 20250213 090900 10998430 12920 12920 12920 12920 1
667 20250213 090800 10985510 12800 12800 12800 12800 763
668 20250213 090700 1219110 12850 12850 12850 12850 1
669 20250213 090600 1206260 12850 12850 12850 12850 0
670 20250213 090500 1206260 12850 12850 12850 12850 0
671 20250213 090400 1206260 12850 12850 12850 12850 0
672 20250213 090300 1206260 12850 12830 12850 12830 83
673 20250213 090200 141350 12850 12850 12850 12850 0
674 20250213 090100 141350 12850 12850 12850 12850 0
675 20250213 090000 141350 12850 12850 12850 12850 11