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

679
114190/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,201700,1311536500,9200,9200,9200,9200,4584
20250213,201600,1311536500,9200,9200,9200,9200,0
20250213,201500,1311536500,9200,9200,9200,9200,0
20250213,201400,1311536500,9200,9200,9200,9200,0
20250213,201300,1311536500,9200,9200,9200,9200,0
20250213,201200,1311536500,9200,9200,9200,9200,0
20250213,201100,1311536500,9200,9200,9200,9200,0
20250213,201000,1311536500,9200,9200,9200,9200,0
20250213,200900,1311536500,9200,9200,9200,9200,0
20250213,200800,1311536500,9200,9200,9200,9200,0
20250213,200700,1311536500,9200,9200,9200,9200,0
20250213,200600,1311536500,9200,9200,9200,9200,0
20250213,200500,1311536500,9200,9200,9200,9200,0
20250213,200400,1311536500,9200,9200,9200,9200,0
20250213,200300,1311536500,9200,9200,9200,9200,0
20250213,200200,1311536500,9200,9200,9200,9200,0
20250213,200100,1311536500,9200,9200,9200,9200,0
20250213,200000,1311536500,9200,9200,9200,9200,0
20250213,195900,1311536500,9200,9200,9200,9200,0
20250213,195800,1311536500,9200,9200,9200,9200,0
20250213,195700,1311536500,9200,9200,9200,9200,0
20250213,195600,1311536500,9200,9200,9200,9200,0
20250213,195500,1311536500,9200,9200,9200,9200,0
20250213,195400,1311536500,9200,9200,9200,9200,0
20250213,195300,1311536500,9200,9200,9200,9200,0
20250213,195200,1311536500,9200,9200,9200,9200,0
20250213,195100,1311536500,9200,9200,9200,9200,0
20250213,195000,1311536500,9200,9200,9200,9200,0
20250213,194900,1311536500,9200,9200,9200,9200,0
20250213,194800,1311536500,9200,9200,9200,9200,0
20250213,194700,1311536500,9200,9200,9200,9200,4584
20250213,194600,1311536500,9200,9200,9200,9200,0
20250213,194500,1311536500,9200,9200,9200,9200,0
20250213,194400,1311536500,9200,9200,9200,9200,0
20250213,194300,1311536500,9200,9200,9200,9200,0
20250213,194200,1311536500,9200,9200,9200,9200,0
20250213,194100,1311536500,9200,9200,9200,9200,0
20250213,194000,1311536500,9200,9200,9200,9200,0
20250213,193900,1311536500,9200,9200,9200,9200,0
20250213,193800,1311536500,9200,9200,9200,9200,0
20250213,193700,1311536500,9200,9200,9200,9200,0
20250213,193600,1311536500,9200,9200,9200,9200,0
20250213,193500,1311536500,9200,9200,9200,9200,0
20250213,193400,1311536500,9200,9200,9200,9200,0
20250213,193300,1311536500,9200,9200,9200,9200,0
20250213,193200,1311536500,9200,9200,9200,9200,0
20250213,193100,1311536500,9200,9200,9200,9200,0
20250213,193000,1311536500,9200,9200,9200,9200,0
20250213,192900,1311536500,9200,9200,9200,9200,0
20250213,192800,1311536500,9200,9200,9200,9200,0
20250213,192700,1311536500,9200,9200,9200,9200,0
20250213,192600,1311536500,9200,9200,9200,9200,0
20250213,192500,1311536500,9200,9200,9200,9200,0
20250213,192400,1311536500,9200,9200,9200,9200,0
20250213,192300,1311536500,9200,9200,9200,9200,0
20250213,192200,1311536500,9200,9200,9200,9200,0
20250213,192100,1311536500,9200,9200,9200,9200,0
20250213,192000,1311536500,9200,9200,9200,9200,0
20250213,191900,1311536500,9200,9200,9200,9200,0
20250213,191800,1311536500,9200,9200,9200,9200,0
20250213,191700,1311536500,9200,9200,9200,9200,4584
20250213,191600,1311536500,9200,9200,9200,9200,0
20250213,191500,1311536500,9200,9200,9200,9200,0
20250213,191400,1311536500,9200,9200,9200,9200,0
20250213,191300,1311536500,9200,9200,9200,9200,0
20250213,191200,1311536500,9200,9200,9200,9200,0
20250213,191100,1311536500,9200,9200,9200,9200,0
20250213,191000,1311536500,9200,9200,9200,9200,0
20250213,190900,1311536500,9200,9200,9200,9200,0
20250213,190800,1311536500,9200,9200,9200,9200,0
20250213,190700,1311536500,9200,9200,9200,9200,0
20250213,190600,1311536500,9200,9200,9200,9200,0
20250213,190500,1311536500,9200,9200,9200,9200,0
20250213,190400,1311536500,9200,9200,9200,9200,0
20250213,190300,1311536500,9200,9200,9200,9200,0
20250213,190200,1311536500,9200,9200,9200,9200,0
20250213,190100,1311536500,9200,9200,9200,9200,0
20250213,190000,1311536500,9200,9200,9200,9200,0
20250213,185900,1311536500,9200,9200,9200,9200,0
20250213,185800,1311536500,9200,9200,9200,9200,0
20250213,185700,1311536500,9200,9200,9200,9200,0
20250213,185600,1311536500,9200,9200,9200,9200,0
20250213,185500,1311536500,9200,9200,9200,9200,0
20250213,185400,1311536500,9200,9200,9200,9200,0
20250213,185300,1311536500,9200,9200,9200,9200,0
20250213,185200,1311536500,9200,9200,9200,9200,0
20250213,185100,1311536500,9200,9200,9200,9200,0
20250213,185000,1311536500,9200,9200,9200,9200,0
20250213,184900,1311536500,9200,9200,9200,9200,0
20250213,184800,1311536500,9200,9200,9200,9200,0
20250213,184700,1311536500,9200,9200,9200,9200,4584
20250213,184600,1311536500,9200,9200,9200,9200,0
20250213,184500,1311536500,9200,9200,9200,9200,0
20250213,184400,1311536500,9200,9200,9200,9200,0
20250213,184300,1311536500,9200,9200,9200,9200,0
20250213,184200,1311536500,9200,9200,9200,9200,0
20250213,184100,1311536500,9200,9200,9200,9200,0
20250213,184000,1311536500,9200,9200,9200,9200,0
20250213,183900,1311536500,9200,9200,9200,9200,0
20250213,183800,1311536500,9200,9200,9200,9200,0
20250213,183700,1311536500,9200,9200,9200,9200,0
20250213,183600,1311536500,9200,9200,9200,9200,0
20250213,183500,1311536500,9200,9200,9200,9200,0
20250213,183400,1311536500,9200,9200,9200,9200,0
20250213,183300,1311536500,9200,9200,9200,9200,0
20250213,183200,1311536500,9200,9200,9200,9200,0
20250213,183100,1311536500,9200,9200,9200,9200,0
20250213,183000,1311536500,9200,9200,9200,9200,0
20250213,182900,1311536500,9200,9200,9200,9200,0
20250213,182800,1311536500,9200,9200,9200,9200,0
20250213,182700,1311536500,9200,9200,9200,9200,0
20250213,182600,1311536500,9200,9200,9200,9200,0
20250213,182500,1311536500,9200,9200,9200,9200,0
20250213,182400,1311536500,9200,9200,9200,9200,0
20250213,182300,1311536500,9200,9200,9200,9200,0
20250213,182200,1311536500,9200,9200,9200,9200,0
20250213,182100,1311536500,9200,9200,9200,9200,0
20250213,182000,1311536500,9200,9200,9200,9200,0
20250213,181900,1311536500,9200,9200,9200,9200,0
20250213,181800,1311536500,9200,9200,9200,9200,0
20250213,181700,1311536500,9200,9200,9200,9200,4584
20250213,181600,1311536500,9200,9200,9200,9200,0
20250213,181500,1311536500,9200,9200,9200,9200,0
20250213,181400,1311536500,9200,9200,9200,9200,0
20250213,181300,1311536500,9200,9200,9200,9200,0
20250213,181200,1311536500,9200,9200,9200,9200,0
20250213,181100,1311536500,9200,9200,9200,9200,0
20250213,181000,1311536500,9200,9200,9200,9200,0
20250213,180900,1311536500,9200,9200,9200,9200,0
20250213,180800,1311536500,9200,9200,9200,9200,0
20250213,180700,1311536500,9200,9200,9200,9200,0
20250213,180600,1311536500,9200,9200,9200,9200,0
20250213,180500,1311536500,9200,9200,9200,9200,0
20250213,180400,1311536500,9200,9200,9200,9200,0
20250213,180300,1311536500,9200,9200,9200,9200,0
20250213,180200,1311536500,9200,9200,9200,9200,0
20250213,180100,1311536500,9200,9200,9200,9200,0
20250213,180000,1311536500,9200,9200,9200,9200,0
20250213,175900,1311536500,9200,9200,9200,9200,0
20250213,175800,1311536500,9200,9200,9200,9200,0
20250213,175700,1311536500,9200,9200,9200,9200,0
20250213,175600,1311536500,9200,9200,9200,9200,0
20250213,175500,1311536500,9200,9200,9200,9200,0
20250213,175400,1311536500,9200,9200,9200,9200,0
20250213,175300,1311536500,9200,9200,9200,9200,0
20250213,175200,1311536500,9200,9200,9200,9200,0
20250213,175100,1311536500,9200,9200,9200,9200,0
20250213,175000,1311536500,9200,9200,9200,9200,0
20250213,174900,1311536500,9200,9200,9200,9200,0
20250213,174800,1311536500,9200,9200,9200,9200,0
20250213,174700,1311536500,9200,9200,9200,9200,4584
20250213,174600,1311536500,9200,9200,9200,9200,0
20250213,174500,1311536500,9200,9200,9200,9200,0
20250213,174400,1311536500,9200,9200,9200,9200,0
20250213,174300,1311536500,9200,9200,9200,9200,0
20250213,174200,1311536500,9200,9200,9200,9200,0
20250213,174100,1311536500,9200,9200,9200,9200,0
20250213,174000,1311536500,9200,9200,9200,9200,0
20250213,173900,1311536500,9200,9200,9200,9200,0
20250213,173800,1311536500,9200,9200,9200,9200,0
20250213,173700,1311536500,9200,9200,9200,9200,0
20250213,173600,1311536500,9200,9200,9200,9200,0
20250213,173500,1311536500,9200,9200,9200,9200,0
20250213,173400,1311536500,9200,9200,9200,9200,0
20250213,173300,1311536500,9200,9200,9200,9200,0
20250213,173200,1311536500,9200,9200,9200,9200,0
20250213,173100,1311536500,9200,9200,9200,9200,0
20250213,173000,1311536500,9200,9200,9200,9200,0
20250213,172900,1311536500,9200,9200,9200,9200,0
20250213,172800,1311536500,9200,9200,9200,9200,0
20250213,172700,1311536500,9200,9200,9200,9200,0
20250213,172600,1311536500,9200,9200,9200,9200,0
20250213,172500,1311536500,9200,9200,9200,9200,0
20250213,172400,1311536500,9200,9200,9200,9200,0
20250213,172300,1311536500,9200,9200,9200,9200,0
20250213,172200,1311536500,9200,9200,9200,9200,0
20250213,172100,1311536500,9200,9200,9200,9200,0
20250213,172000,1311536500,9200,9200,9200,9200,0
20250213,171900,1311536500,9200,9200,9200,9200,0
20250213,171800,1311536500,9200,9200,9200,9200,0
20250213,171700,1311536500,9200,9200,9200,9200,4584
20250213,171600,1311536500,9200,9200,9200,9200,0
20250213,171500,1311536500,9200,9200,9200,9200,0
20250213,171400,1311536500,9200,9200,9200,9200,0
20250213,171300,1311536500,9200,9200,9200,9200,0
20250213,171200,1311536500,9200,9200,9200,9200,0
20250213,171100,1311536500,9200,9200,9200,9200,0
20250213,171000,1311536500,9200,9200,9200,9200,0
20250213,170900,1311536500,9200,9200,9200,9200,0
20250213,170800,1311536500,9200,9200,9200,9200,0
20250213,170700,1311536500,9200,9200,9200,9200,0
20250213,170600,1311536500,9200,9200,9200,9200,0
20250213,170500,1311536500,9200,9200,9200,9200,0
20250213,170400,1311536500,9200,9200,9200,9200,0
20250213,170300,1311536500,9200,9200,9200,9200,0
20250213,170200,1311536500,9200,9200,9200,9200,0
20250213,170100,1311536500,9200,9200,9200,9200,0
20250213,170000,1311536500,9200,9200,9200,9200,0
20250213,165900,1311536500,9200,9200,9200,9200,0
20250213,165800,1311536500,9200,9200,9200,9200,0
20250213,165700,1311536500,9200,9200,9200,9200,0
20250213,165600,1311536500,9200,9200,9200,9200,0
20250213,165500,1311536500,9200,9200,9200,9200,0
20250213,165400,1311536500,9200,9200,9200,9200,0
20250213,165300,1311536500,9200,9200,9200,9200,0
20250213,165200,1311536500,9200,9200,9200,9200,0
20250213,165100,1311536500,9200,9200,9200,9200,0
20250213,165000,1311536500,9200,9200,9200,9200,0
20250213,164900,1311536500,9200,9200,9200,9200,0
20250213,164800,1311536500,9200,9200,9200,9200,0
20250213,164700,1311536500,9200,9200,9200,9200,4584
20250213,164600,1311536500,9200,9200,9200,9200,0
20250213,164500,1311536500,9200,9200,9200,9200,0
20250213,164400,1311536500,9200,9200,9200,9200,0
20250213,164300,1311536500,9200,9200,9200,9200,0
20250213,164200,1311536500,9200,9200,9200,9200,0
20250213,164100,1311536500,9200,9200,9200,9200,0
20250213,164000,1311536500,9200,9200,9200,9200,0
20250213,163900,1311536500,9200,9200,9200,9200,0
20250213,163800,1311536500,9200,9200,9200,9200,0
20250213,163700,1311536500,9200,9200,9200,9200,0
20250213,163600,1311536500,9200,9200,9200,9200,0
20250213,163500,1311536500,9200,9200,9200,9200,0
20250213,163400,1311536500,9200,9200,9200,9200,0
20250213,163300,1311536500,9200,9200,9200,9200,0
20250213,163200,1311536500,9200,9200,9200,9200,0
20250213,163100,1311536500,9200,9200,9200,9200,0
20250213,163000,1311536500,9200,9200,9200,9200,0
20250213,162900,1311536500,9200,9200,9200,9200,0
20250213,162800,1311536500,9200,9200,9200,9200,0
20250213,162700,1311536500,9200,9200,9200,9200,0
20250213,162600,1311536500,9200,9200,9200,9200,0
20250213,162500,1311536500,9200,9200,9200,9200,0
20250213,162400,1311536500,9200,9200,9200,9200,0
20250213,162300,1311536500,9200,9200,9200,9200,0
20250213,162200,1311536500,9200,9200,9200,9200,0
20250213,162100,1311536500,9200,9200,9200,9200,0
20250213,162000,1311536500,9200,9200,9200,9200,0
20250213,161900,1311536500,9200,9200,9200,9200,0
20250213,161800,1311536500,9200,9200,9200,9200,0
20250213,161700,1311536500,9200,9200,9200,9200,4584
20250213,161600,1311536500,9200,9200,9200,9200,0
20250213,161500,1311536500,9200,9200,9200,9200,0
20250213,161400,1311536500,9200,9200,9200,9200,0
20250213,161300,1311536500,9200,9200,9200,9200,0
20250213,161200,1311536500,9200,9200,9200,9200,0
20250213,161100,1311536500,9200,9200,9200,9200,0
20250213,161000,1311536500,9200,9200,9200,9200,0
20250213,160900,1311536500,9200,9200,9200,9200,0
20250213,160800,1311536500,9200,9200,9200,9200,0
20250213,160700,1311536500,9200,9200,9200,9200,0
20250213,160600,1311536500,9200,9200,9200,9200,0
20250213,160500,1311536500,9200,9200,9200,9200,0
20250213,160400,1311536500,9200,9200,9200,9200,0
20250213,160300,1311536500,9200,9200,9200,9200,0
20250213,160200,1311536500,9200,9200,9200,9200,0
20250213,160100,1311536500,9200,9200,9200,9200,0
20250213,160000,1311536500,9200,9200,9200,9200,0
20250213,155900,1311536500,9200,9200,9200,9200,0
20250213,155800,1311536500,9200,9200,9200,9200,0
20250213,155700,1311536500,9200,9200,9200,9200,0
20250213,155600,1311536500,9200,9200,9200,9200,0
20250213,155500,1311536500,9200,9200,9200,9200,0
20250213,155400,1311536500,9200,9200,9200,9200,0
20250213,155300,1311536500,9200,9200,9200,9200,0
20250213,155200,1311536500,9200,9200,9200,9200,0
20250213,155100,1311536500,9200,9200,9200,9200,0
20250213,155000,1311536500,9200,9200,9200,9200,0
20250213,154900,1311536500,9200,9200,9200,9200,0
20250213,154800,1311536500,9200,9200,9200,9200,0
20250213,154700,1311536500,9200,9200,9200,9200,4584
20250213,154600,1311536500,9200,9200,9200,9200,0
20250213,154500,1311536500,9200,9200,9200,9200,0
20250213,154400,1311536500,9200,9200,9200,9200,0
20250213,154300,1311536500,9200,9200,9200,9200,0
20250213,154200,1311536500,9200,9200,9200,9200,0
20250213,154100,1311536500,9200,9200,9200,9200,0
20250213,154000,1311536500,9200,9200,9200,9200,0
20250213,153900,1311536500,9200,9200,9200,9200,0
20250213,153800,1311536500,9200,9200,9200,9200,0
20250213,153700,1311536500,9200,9200,9200,9200,0
20250213,153600,1311536500,9200,9200,9200,9200,0
20250213,153500,1311536500,9200,9200,9200,9200,0
20250213,153400,1311536500,9200,9200,9200,9200,0
20250213,153300,1311536500,9200,9200,9200,9200,0
20250213,153200,1311536500,9200,9200,9200,9200,0
20250213,153100,1311536500,9200,9200,9200,9200,0
20250213,153000,1311536500,9200,9200,9200,9200,4584
20250213,152900,1269363700,9240,9240,9240,9240,0
20250213,152800,1269363700,9240,9240,9240,9240,0
20250213,152700,1269363700,9240,9240,9240,9240,0
20250213,152600,1269363700,9240,9240,9240,9240,0
20250213,152500,1269363700,9240,9240,9240,9240,0
20250213,152400,1269363700,9240,9240,9240,9240,0
20250213,152300,1269363700,9240,9240,9240,9240,0
20250213,152200,1269363700,9240,9240,9240,9240,0
20250213,152100,1269363700,9240,9240,9240,9240,0
20250213,152000,1269363700,9240,9240,9240,9240,0
20250213,151900,1269363700,9240,9250,9250,9240,214
20250213,151800,1267385830,9240,9240,9240,9210,1463
20250213,151700,1253902740,9260,9260,9260,9250,1279
20250213,151600,1242061970,9260,9260,9260,9250,612
20250213,151500,1236395240,9250,9210,9250,9210,832
20250213,151400,1228721920,9220,9250,9250,9220,345
20250213,151300,1225539620,9250,9230,9250,9220,2268
20250213,151200,1204572050,9240,9250,9250,9230,76
20250213,151100,1203870400,9250,9250,9260,9250,403
20250213,151000,1200139140,9260,9260,9260,9230,767
20250213,150900,1193043310,9270,9300,9310,9270,1781
20250213,150800,1176485390,9320,9270,9330,9270,1440
20250213,150700,1163106990,9270,9260,9270,9250,1884
20250213,150600,1145655600,9260,9250,9280,9250,7575
20250213,150500,1075555540,9220,9180,9250,9180,5748
20250213,150400,1022621180,9180,9150,9180,9150,2002
20250213,150300,1004255880,9160,9160,9170,9160,945
20250213,150200,995596890,9160,9150,9160,9150,1305
20250213,150100,983651320,9130,9140,9150,9130,2615
20250213,150000,959775910,9150,9130,9150,9130,2717
20250213,145900,934948650,9130,9120,9130,9100,5483
20250213,145800,884992330,9100,9100,9100,9100,3505
20250213,145700,853096830,9100,9110,9110,9100,1019
20250213,145600,843818800,9110,9110,9110,9110,24
20250213,145500,843600160,9120,9110,9120,9110,503
20250213,145400,839017040,9120,9120,9120,9120,246
20250213,145300,836773520,9120,9120,9120,9120,1000
20250213,145200,827653520,9120,9110,9120,9110,10
20250213,145100,827562400,9110,9100,9110,9100,18
20250213,145000,827398570,9100,9100,9100,9100,18
20250213,144900,827234770,9100,9100,9100,9100,120
20250213,144800,826142770,9090,9090,9090,9090,0
20250213,144700,826142770,9090,9090,9090,9090,0
20250213,144600,826142770,9090,9090,9090,9090,0
20250213,144500,826142770,9090,9100,9100,9090,11
20250213,144400,826042750,9090,9080,9090,9080,83
20250213,144300,825288580,9100,9100,9100,9100,0
20250213,144200,825288580,9100,9100,9100,9100,1
20250213,144100,825279480,9070,9100,9100,9060,2421
20250213,144000,803325890,9110,9110,9110,9110,3
20250213,143900,803298560,9100,9100,9100,9080,556
20250213,143800,798243560,9100,9100,9100,9100,221
20250213,143700,796232460,9110,9110,9110,9110,0
20250213,143600,796232460,9110,9110,9110,9110,0
20250213,143500,796232460,9110,9110,9110,9110,0
20250213,143400,796232460,9110,9110,9110,9110,1
20250213,143300,796223350,9100,9100,9100,9100,784
20250213,143200,789088950,9100,9100,9100,9100,1010
20250213,143100,779897950,9110,9110,9110,9110,0
20250213,143000,779897950,9110,9110,9110,9110,2
20250213,142900,779879730,9110,9110,9110,9110,30
20250213,142800,779606430,9110,9110,9110,9110,409
20250213,142700,775880440,9110,9110,9110,9110,66
20250213,142600,775279180,9100,9100,9100,9100,10
20250213,142500,775188180,9110,9110,9110,9110,0
20250213,142400,775188180,9110,9110,9110,9110,10
20250213,142300,775097080,9110,9110,9110,9110,0
20250213,142200,775097080,9110,9100,9110,9100,61
20250213,142100,774541530,9100,9100,9100,9100,0
20250213,142000,774541530,9100,9100,9100,9100,10
20250213,141900,774450530,9100,9070,9100,9070,11
20250213,141800,774350730,9070,9070,9070,9070,0
20250213,141700,774350730,9070,9100,9100,9070,700
20250213,141600,767997250,9090,9100,9100,9090,334
20250213,141500,764960770,9110,9110,9110,9110,0
20250213,141400,764960770,9110,9110,9110,9110,3
20250213,141300,764933440,9100,9100,9100,9100,10
20250213,141200,764842440,9090,9100,9100,9090,356
20250213,141100,761603270,9100,9100,9100,9100,5
20250213,141000,761557770,9100,9100,9100,9100,0
20250213,140900,761557770,9100,9100,9100,9100,0
20250213,140800,761557770,9100,9110,9110,9100,65
20250213,140700,760965630,9110,9110,9110,9110,0
20250213,140600,760965630,9110,9110,9110,9110,114
20250213,140500,759927090,9100,9110,9110,9100,170
20250213,140400,758379590,9110,9110,9110,9110,1
20250213,140300,758370480,9110,9110,9110,9110,93
20250213,140200,757523250,9120,9120,9120,9120,0
20250213,140100,757523250,9120,9120,9120,9120,0
20250213,140000,757523250,9120,9110,9120,9110,13
20250213,135900,757404790,9110,9110,9110,9110,120
20250213,135800,756311590,9110,9110,9110,9110,2
20250213,135700,756293370,9110,9110,9110,9110,10
20250213,135600,756202270,9110,9110,9110,9110,0
20250213,135500,756202270,9110,9110,9110,9110,16
20250213,135400,756056510,9120,9120,9120,9120,50
20250213,135300,755600510,9120,9120,9120,9120,101
20250213,135200,754679390,9120,9090,9120,9090,3
20250213,135100,754652060,9120,9100,9120,9100,1108
20250213,135000,744569060,9100,9100,9100,9100,0
20250213,134900,744569060,9100,9100,9100,9100,0
20250213,134800,744569060,9100,9100,9100,9100,42
20250213,134700,744186860,9100,9090,9100,9090,253
20250213,134600,741886060,9090,9100,9100,9090,4
20250213,134500,741849670,9090,9090,9090,9090,84
20250213,134400,741086110,9090,9090,9090,9090,2575
20250213,134300,717679360,9070,9070,9070,9070,33
20250213,134200,717380050,9080,9090,9090,9080,97
20250213,134100,716498790,9090,9090,9090,9090,5
20250213,134000,716453340,9090,9090,9090,9090,0
20250213,133900,716453340,9090,9090,9090,9090,1
20250213,133800,716444250,9080,9080,9080,9080,40
20250213,133700,716081050,9090,9090,9090,9090,110
20250213,133600,715081150,9090,9090,9090,9090,0
20250213,133500,715081150,9090,9090,9090,9090,0
20250213,133400,715081150,9090,9090,9090,9090,0
20250213,133300,715081150,9090,9090,9090,9090,0
20250213,133200,715081150,9090,9090,9090,9090,1
20250213,133100,715072060,9090,9090,9090,9090,1
20250213,133000,715062970,9090,9090,9090,9090,0
20250213,132900,715062970,9090,9090,9090,9090,0
20250213,132800,715062970,9090,9090,9090,9090,0
20250213,132700,715062970,9090,9090,9090,9090,1
20250213,132600,715053880,9100,9080,9100,9080,53
20250213,132500,714572580,9100,9100,9100,9100,0
20250213,132400,714572580,9100,9100,9100,9100,552
20250213,132300,709549380,9100,9100,9100,9100,1
20250213,132200,709540280,9100,9070,9100,9070,747
20250213,132100,702742730,9100,9100,9100,9100,21
20250213,132000,702551630,9060,9060,9060,9060,1
20250213,131900,702542570,9100,9090,9100,9090,5
20250213,131800,702497100,9100,9080,9100,9080,764
20250213,131700,695552130,9080,9080,9080,9080,2
20250213,131600,695533970,9080,9080,9080,9060,575
20250213,131500,690324350,9060,9060,9060,9060,0
20250213,131400,690324350,9060,9060,9060,9060,0
20250213,131300,690324350,9060,9070,9070,9060,2000
20250213,131200,672199520,9090,9090,9090,9090,4
20250213,131100,672163160,9090,9090,9090,9090,0
20250213,131000,672163160,9090,9080,9090,9080,49
20250213,130900,671718030,9080,9070,9080,9070,775
20250213,130800,664688760,9070,9070,9070,9070,51
20250213,130700,664226190,9090,9090,9090,9090,0
20250213,130600,664226190,9090,9090,9090,9090,0
20250213,130500,664226190,9090,9090,9090,9090,8
20250213,130400,664153470,9060,9070,9070,9060,102
20250213,130300,663228410,9090,9090,9090,9090,31
20250213,130200,662946620,9100,9100,9100,9100,0
20250213,130100,662946620,9100,9100,9100,9100,0
20250213,130000,662946620,9100,9070,9100,9070,7
20250213,125900,662883100,9070,9070,9070,9070,52
20250213,125800,662411460,9100,9100,9100,9100,2
20250213,125700,662393260,9100,9100,9100,9100,0
20250213,125600,662393260,9100,9080,9100,9070,543
20250213,125500,657467970,9110,9110,9110,9110,0
20250213,125400,657467970,9110,9110,9110,9110,0
20250213,125300,657467970,9110,9110,9110,9110,10
20250213,125200,657376870,9110,9110,9110,9110,0
20250213,125100,657376870,9110,9110,9110,9110,0
20250213,125000,657376870,9110,9110,9110,9110,55
20250213,124900,656875820,9110,9110,9110,9110,3
20250213,124800,656848490,9080,9080,9080,9080,421
20250213,124700,653025810,9110,9110,9110,9110,0
20250213,124600,653025810,9110,9110,9110,9110,0
20250213,124500,653025810,9110,9110,9110,9110,3
20250213,124400,652998480,9080,9080,9080,9080,0
20250213,124300,652998480,9080,9090,9090,9080,220
20250213,124200,650999460,9100,9100,9100,9100,97
20250213,124100,650116760,9110,9120,9130,9110,210
20250213,124000,648203620,9110,9110,9110,9110,0
20250213,123900,648203620,9110,9110,9110,9110,20
20250213,123800,648021420,9120,9110,9120,9110,34
20250213,123700,647711670,9110,9110,9110,9110,3
20250213,123600,647684340,9110,9110,9110,9110,0
20250213,123500,647684340,9110,9110,9110,9110,109
20250213,123400,646691350,9130,9130,9130,9130,1
20250213,123300,646682220,9110,9110,9110,9110,779
20250213,123200,639585530,9120,9120,9120,9120,2
20250213,123100,639567290,9120,9120,9120,9120,1
20250213,123000,639558170,9110,9110,9110,9110,4
20250213,122900,639521730,9110,9130,9130,9110,8
20250213,122800,639448710,9130,9120,9130,9120,276
20250213,122700,636931560,9130,9120,9130,9120,23
20250213,122600,636721670,9120,9120,9130,9120,639
20250213,122500,630888150,9110,9120,9120,9110,30
20250213,122400,630614600,9120,9120,9130,9120,781
20250213,122300,623484210,9130,9120,9130,9120,61
20250213,122200,622927840,9120,9120,9130,9120,54
20250213,122100,622434980,9130,9120,9130,9120,9
20250213,122000,622352820,9130,9120,9130,9120,671
20250213,121900,616233190,9120,9120,9120,9120,3
20250213,121800,616205830,9110,9100,9110,9100,793
20250213,121700,608989230,9110,9110,9110,9110,0
20250213,121600,608989230,9110,9110,9110,9110,0
20250213,121500,608989230,9110,9100,9110,9100,543
20250213,121400,604047330,9100,9100,9100,9100,65
20250213,121300,603455830,9110,9110,9110,9110,5
20250213,121200,603410280,9120,9110,9120,9110,1048
20250213,121100,593853590,9120,9120,9120,9120,234
20250213,121000,591719510,9110,9100,9110,9090,464
20250213,120900,587495870,9100,9100,9100,9100,352
20250213,120800,584292670,9100,9100,9100,9100,0
20250213,120700,584292670,9100,9100,9100,9100,0
20250213,120600,584292670,9100,9100,9100,9100,111
20250213,120500,583282570,9110,9110,9110,9110,51
20250213,120400,582817960,9110,9110,9110,9110,100
20250213,120300,581906960,9110,9110,9110,9110,201
20250213,120200,580075850,9110,9100,9110,9100,545
20250213,120100,575115190,9100,9100,9100,9100,377
20250213,120000,571684490,9100,9100,9100,9100,50
20250213,115900,571229490,9100,9090,9100,9090,877
20250213,115800,563256040,9090,9090,9090,9090,0
20250213,115700,563256040,9090,9090,9090,9090,0
20250213,115600,563256040,9090,9090,9090,9090,61
20250213,115500,562701550,9080,9080,9080,9080,0
20250213,115400,562701550,9080,9080,9080,9080,0
20250213,115300,562701550,9080,9090,9090,9080,375
20250213,115200,559296500,9090,9080,9090,9080,250
20250213,115100,557024200,9090,9090,9090,9090,0
20250213,115000,557024200,9090,9090,9100,9090,100
20250213,114900,556115000,9080,9090,9090,9080,24
20250213,114800,555896880,9090,9080,9090,9070,130
20250213,114700,554717570,9090,9090,9090,9090,128
20250213,114600,553554050,9090,9090,9090,9090,1
20250213,114500,553544960,9090,9080,9090,9080,138
20250213,114400,552291900,9080,9070,9080,9070,481
20250213,114300,547924870,9080,9080,9080,9080,0
20250213,114200,547924870,9080,9080,9080,9080,100
20250213,114100,547016870,9080,9080,9080,9080,0
20250213,114000,547016870,9080,9080,9080,9080,56
20250213,113900,546508390,9080,9070,9080,9070,21
20250213,113800,546317910,9070,9070,9070,9070,0
20250213,113700,546317910,9070,9070,9070,9070,0
20250213,113600,546317910,9070,9070,9070,9070,8
20250213,113500,546245350,9080,9080,9080,9080,0
20250213,113400,546245350,9080,9080,9080,9080,90
20250213,113300,545428150,9080,9080,9080,9080,1
20250213,113200,545419070,9070,9060,9070,9060,146
20250213,113100,544095740,9060,9060,9060,9060,100
20250213,113000,543189740,9060,9060,9060,9060,1
20250213,112900,543180680,9030,9030,9030,9030,0
20250213,112800,543180680,9030,9030,9030,9030,300
20250213,112700,540471680,9030,9070,9070,9030,2
20250213,112600,540453580,9030,9030,9030,9030,0
20250213,112500,540453580,9030,9030,9030,9030,0
20250213,112400,540453580,9030,9030,9030,9030,0
20250213,112300,540453580,9030,9060,9060,9030,33
20250213,112200,540155490,9050,9050,9050,9050,17
20250213,112100,540001640,9050,9050,9050,9050,4
20250213,112000,539965440,9050,9050,9050,9050,0
20250213,111900,539965440,9050,9050,9050,9050,70
20250213,111800,539331940,9050,9050,9050,9050,10
20250213,111700,539241440,9070,9060,9070,9060,659
20250213,111600,533269990,9060,9060,9060,9060,7
20250213,111500,533206570,9060,9060,9060,9060,0
20250213,111400,533206570,9060,9060,9060,9060,45
20250213,111300,532798870,9060,9060,9060,9060,200
20250213,111200,530986870,9060,9060,9060,9060,200
20250213,111100,529174870,9060,9060,9060,9060,6
20250213,111000,529120510,9060,9030,9060,9030,21
20250213,110900,528930850,9040,9040,9040,9040,1
20250213,110800,528921810,9040,9040,9040,9040,12
20250213,110700,528813330,9060,9060,9060,9060,0
20250213,110600,528813330,9060,9060,9060,9060,0
20250213,110500,528813330,9060,9060,9060,9060,0
20250213,110400,528813330,9060,9060,9060,9060,53
20250213,110300,528333150,9050,9050,9050,9050,1
20250213,110200,528324100,9050,9030,9050,9030,139
20250213,110100,527067610,9030,9030,9030,9030,101
20250213,110000,526155580,9030,9030,9030,9030,0
20250213,105900,526155580,9030,9030,9030,9020,7
20250213,105800,526092400,9030,9030,9030,9030,2
20250213,105700,526074340,9030,9030,9030,9030,7
20250213,105600,526011130,9020,9030,9030,9020,113
20250213,105500,524991740,9030,9030,9030,9030,7
20250213,105400,524928530,9030,9030,9030,9030,345
20250213,105300,521813180,9020,9020,9020,9020,467
20250213,105200,517600840,9020,9030,9030,9020,1222
20250213,105100,506577000,9030,9030,9030,9030,70
20250213,105000,505944900,9030,9030,9030,9030,100
20250213,104900,505041900,9030,9030,9030,9030,0
20250213,104800,505041900,9030,9030,9030,9030,4
20250213,104700,505005780,9020,9020,9020,9020,0
20250213,104600,505005780,9020,9030,9030,9010,4728
20250213,104500,462365350,9030,9030,9030,9030,0
20250213,104400,462365350,9030,9030,9030,9030,102
20250213,104300,461444290,9030,9030,9030,9030,32
20250213,104200,461155330,9030,9030,9030,9030,5
20250213,104100,461110180,9030,9030,9030,9030,1
20250213,104000,461101150,9030,9040,9040,9030,700
20250213,103900,454779990,9060,9060,9060,9060,1
20250213,103800,454770930,9060,9040,9060,9030,634
20250213,103700,449040230,9040,9040,9050,9040,1050
20250213,103600,439548220,9040,9050,9050,9040,36
20250213,103500,439222770,9040,9040,9040,9040,10
20250213,103400,439132370,9060,9060,9060,9060,0
20250213,103300,439132370,9060,9060,9060,9060,0
20250213,103200,439132370,9060,9060,9060,9060,0
20250213,103100,439132370,9060,9060,9060,9060,0
20250213,103000,439132370,9060,9060,9060,9060,0
20250213,102900,439132370,9060,9060,9060,9060,221
20250213,102800,437130110,9040,9040,9040,9040,0
20250213,102700,437130110,9040,9040,9040,9040,100
20250213,102600,436226110,9040,9040,9040,9040,0
20250213,102500,436226110,9040,9050,9050,9040,581
20250213,102400,430970830,9070,9070,9070,9070,6
20250213,102300,430916410,9070,9070,9070,9070,0
20250213,102200,430916410,9070,9070,9070,9070,0
20250213,102100,430916410,9070,9070,9070,9070,2
20250213,102000,430898270,9070,9070,9070,9070,0
20250213,101900,430898270,9070,9070,9070,9070,464
20250213,101800,426689790,9070,9070,9070,9070,19
20250213,101700,426517460,9070,9070,9070,9070,38
20250213,101600,426172800,9070,9070,9070,9070,0
20250213,101500,426172800,9070,9070,9070,9070,9
20250213,101400,426091170,9080,9060,9080,9060,331
20250213,101300,423086210,9040,9040,9040,9040,30
20250213,101200,422815010,9040,9040,9040,9040,45
20250213,101100,422408210,9050,9050,9050,9050,3
20250213,101000,422381060,9050,9050,9050,9050,156
20250213,100900,420969260,9050,9050,9050,9050,5
20250213,100800,420924010,9050,9060,9070,9050,417
20250213,100700,417146030,9070,9070,9070,9070,1
20250213,100600,417136960,9070,9070,9070,9070,2
20250213,100500,417118820,9070,9070,9070,9070,114
20250213,100400,416084840,9080,9080,9080,9080,0
20250213,100300,416084840,9080,9090,9090,9080,89
20250213,100200,415276620,9090,9090,9090,9090,8
20250213,100100,415203900,9080,9080,9080,9080,1
20250213,100000,415194820,9080,9070,9080,9070,153
20250213,095900,413805800,9080,9080,9080,9080,35
20250213,095800,413488000,9090,9090,9090,9090,0
20250213,095700,413488000,9090,9090,9090,9090,84
20250213,095600,412724440,9090,9060,9090,9060,1299
20250213,095500,400925490,9060,9060,9060,9060,0
20250213,095400,400925490,9060,9060,9060,9060,300
20250213,095300,398207490,9060,9060,9060,9060,20
20250213,095200,398026290,9060,9060,9060,9060,0
20250213,095100,398026290,9060,9060,9060,9060,1
20250213,095000,398017230,9070,9080,9090,9070,362
20250213,094900,394730370,9080,9080,9080,9080,2
20250213,094800,394712210,9100,9100,9100,9060,30
20250213,094700,394439290,9100,9080,9100,9070,1001
20250213,094600,385360160,9100,9030,9100,9030,138
20250213,094500,384109650,9070,9020,9070,9020,860
20250213,094400,376320170,9040,9050,9050,9040,59
20250213,094300,375786800,9050,9020,9050,9010,640
20250213,094200,370019890,9020,9020,9020,9020,1
20250213,094100,370010870,9020,9020,9020,9020,5
20250213,094000,369965770,9020,9020,9040,9010,608
20250213,093900,364482040,9040,9050,9050,9030,225
20250213,093800,362449170,9050,9020,9050,9020,241
20250213,093700,360270600,9040,9040,9040,9040,1
20250213,093600,360261560,9010,9020,9020,9010,1429
20250213,093500,347375390,9020,9020,9020,9020,1350
20250213,093400,335198390,9020,9020,9020,9020,798
20250213,093300,328000430,9020,9050,9050,9020,61
20250213,093200,327449880,9050,9020,9050,9020,811
20250213,093100,320134620,9020,9020,9020,9020,184
20250213,093000,318474940,9020,9030,9030,8990,1202
20250213,092900,307651540,9070,9000,9070,9000,337
20250213,092800,304614400,9000,9010,9040,8990,122
20250213,092700,303515750,9010,9000,9020,9000,376
20250213,092600,300131520,8990,9010,9010,8980,921
20250213,092500,291842620,9020,9030,9040,9000,1218
20250213,092400,280870470,9040,9040,9040,9040,96
20250213,092300,280002630,9040,9050,9070,9040,271
20250213,092200,277551420,9080,9070,9080,9050,2686
20250213,092100,253217360,9090,9090,9090,9070,3
20250213,092000,253190110,9060,9070,9090,9060,210
20250213,091900,251287310,9110,9070,9110,9070,41
20250213,091800,250914540,9060,9050,9110,9050,140
20250213,091700,249647230,9050,9070,9110,9050,1890
20250213,091600,232500810,9060,9160,9160,9050,3663
20250213,091500,199115040,9130,9150,9170,9130,1080
20250213,091400,189232770,9150,9140,9150,9140,407
20250213,091300,185509120,9140,9140,9140,9140,184
20250213,091200,183827360,9130,9120,9130,9120,470
20250213,091100,179540950,9130,9150,9150,9130,315
20250213,091000,176660780,9150,9120,9150,9120,291
20250213,090900,174004130,9120,9130,9130,9120,378
20250213,090800,170555720,9130,9150,9150,9130,269
20250213,090700,168097450,9150,9170,9180,9150,733
20250213,090600,161377530,9160,9160,9180,9160,2676
20250213,090500,136827210,9160,9130,9180,9130,185
20250213,090400,135130780,9140,9150,9190,9140,1825
20250213,090300,118388610,9140,9180,9180,9090,3154
20250213,090200,89610270,9160,9120,9220,9120,4605
20250213,090100,47300930,9110,9070,9110,9070,1782
20250213,090000,31085300,9050,8950,9050,8940,3465
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 201700 1311536500 9200 9200 9200 9200 4584
3 20250213 201600 1311536500 9200 9200 9200 9200 0
4 20250213 201500 1311536500 9200 9200 9200 9200 0
5 20250213 201400 1311536500 9200 9200 9200 9200 0
6 20250213 201300 1311536500 9200 9200 9200 9200 0
7 20250213 201200 1311536500 9200 9200 9200 9200 0
8 20250213 201100 1311536500 9200 9200 9200 9200 0
9 20250213 201000 1311536500 9200 9200 9200 9200 0
10 20250213 200900 1311536500 9200 9200 9200 9200 0
11 20250213 200800 1311536500 9200 9200 9200 9200 0
12 20250213 200700 1311536500 9200 9200 9200 9200 0
13 20250213 200600 1311536500 9200 9200 9200 9200 0
14 20250213 200500 1311536500 9200 9200 9200 9200 0
15 20250213 200400 1311536500 9200 9200 9200 9200 0
16 20250213 200300 1311536500 9200 9200 9200 9200 0
17 20250213 200200 1311536500 9200 9200 9200 9200 0
18 20250213 200100 1311536500 9200 9200 9200 9200 0
19 20250213 200000 1311536500 9200 9200 9200 9200 0
20 20250213 195900 1311536500 9200 9200 9200 9200 0
21 20250213 195800 1311536500 9200 9200 9200 9200 0
22 20250213 195700 1311536500 9200 9200 9200 9200 0
23 20250213 195600 1311536500 9200 9200 9200 9200 0
24 20250213 195500 1311536500 9200 9200 9200 9200 0
25 20250213 195400 1311536500 9200 9200 9200 9200 0
26 20250213 195300 1311536500 9200 9200 9200 9200 0
27 20250213 195200 1311536500 9200 9200 9200 9200 0
28 20250213 195100 1311536500 9200 9200 9200 9200 0
29 20250213 195000 1311536500 9200 9200 9200 9200 0
30 20250213 194900 1311536500 9200 9200 9200 9200 0
31 20250213 194800 1311536500 9200 9200 9200 9200 0
32 20250213 194700 1311536500 9200 9200 9200 9200 4584
33 20250213 194600 1311536500 9200 9200 9200 9200 0
34 20250213 194500 1311536500 9200 9200 9200 9200 0
35 20250213 194400 1311536500 9200 9200 9200 9200 0
36 20250213 194300 1311536500 9200 9200 9200 9200 0
37 20250213 194200 1311536500 9200 9200 9200 9200 0
38 20250213 194100 1311536500 9200 9200 9200 9200 0
39 20250213 194000 1311536500 9200 9200 9200 9200 0
40 20250213 193900 1311536500 9200 9200 9200 9200 0
41 20250213 193800 1311536500 9200 9200 9200 9200 0
42 20250213 193700 1311536500 9200 9200 9200 9200 0
43 20250213 193600 1311536500 9200 9200 9200 9200 0
44 20250213 193500 1311536500 9200 9200 9200 9200 0
45 20250213 193400 1311536500 9200 9200 9200 9200 0
46 20250213 193300 1311536500 9200 9200 9200 9200 0
47 20250213 193200 1311536500 9200 9200 9200 9200 0
48 20250213 193100 1311536500 9200 9200 9200 9200 0
49 20250213 193000 1311536500 9200 9200 9200 9200 0
50 20250213 192900 1311536500 9200 9200 9200 9200 0
51 20250213 192800 1311536500 9200 9200 9200 9200 0
52 20250213 192700 1311536500 9200 9200 9200 9200 0
53 20250213 192600 1311536500 9200 9200 9200 9200 0
54 20250213 192500 1311536500 9200 9200 9200 9200 0
55 20250213 192400 1311536500 9200 9200 9200 9200 0
56 20250213 192300 1311536500 9200 9200 9200 9200 0
57 20250213 192200 1311536500 9200 9200 9200 9200 0
58 20250213 192100 1311536500 9200 9200 9200 9200 0
59 20250213 192000 1311536500 9200 9200 9200 9200 0
60 20250213 191900 1311536500 9200 9200 9200 9200 0
61 20250213 191800 1311536500 9200 9200 9200 9200 0
62 20250213 191700 1311536500 9200 9200 9200 9200 4584
63 20250213 191600 1311536500 9200 9200 9200 9200 0
64 20250213 191500 1311536500 9200 9200 9200 9200 0
65 20250213 191400 1311536500 9200 9200 9200 9200 0
66 20250213 191300 1311536500 9200 9200 9200 9200 0
67 20250213 191200 1311536500 9200 9200 9200 9200 0
68 20250213 191100 1311536500 9200 9200 9200 9200 0
69 20250213 191000 1311536500 9200 9200 9200 9200 0
70 20250213 190900 1311536500 9200 9200 9200 9200 0
71 20250213 190800 1311536500 9200 9200 9200 9200 0
72 20250213 190700 1311536500 9200 9200 9200 9200 0
73 20250213 190600 1311536500 9200 9200 9200 9200 0
74 20250213 190500 1311536500 9200 9200 9200 9200 0
75 20250213 190400 1311536500 9200 9200 9200 9200 0
76 20250213 190300 1311536500 9200 9200 9200 9200 0
77 20250213 190200 1311536500 9200 9200 9200 9200 0
78 20250213 190100 1311536500 9200 9200 9200 9200 0
79 20250213 190000 1311536500 9200 9200 9200 9200 0
80 20250213 185900 1311536500 9200 9200 9200 9200 0
81 20250213 185800 1311536500 9200 9200 9200 9200 0
82 20250213 185700 1311536500 9200 9200 9200 9200 0
83 20250213 185600 1311536500 9200 9200 9200 9200 0
84 20250213 185500 1311536500 9200 9200 9200 9200 0
85 20250213 185400 1311536500 9200 9200 9200 9200 0
86 20250213 185300 1311536500 9200 9200 9200 9200 0
87 20250213 185200 1311536500 9200 9200 9200 9200 0
88 20250213 185100 1311536500 9200 9200 9200 9200 0
89 20250213 185000 1311536500 9200 9200 9200 9200 0
90 20250213 184900 1311536500 9200 9200 9200 9200 0
91 20250213 184800 1311536500 9200 9200 9200 9200 0
92 20250213 184700 1311536500 9200 9200 9200 9200 4584
93 20250213 184600 1311536500 9200 9200 9200 9200 0
94 20250213 184500 1311536500 9200 9200 9200 9200 0
95 20250213 184400 1311536500 9200 9200 9200 9200 0
96 20250213 184300 1311536500 9200 9200 9200 9200 0
97 20250213 184200 1311536500 9200 9200 9200 9200 0
98 20250213 184100 1311536500 9200 9200 9200 9200 0
99 20250213 184000 1311536500 9200 9200 9200 9200 0
100 20250213 183900 1311536500 9200 9200 9200 9200 0
101 20250213 183800 1311536500 9200 9200 9200 9200 0
102 20250213 183700 1311536500 9200 9200 9200 9200 0
103 20250213 183600 1311536500 9200 9200 9200 9200 0
104 20250213 183500 1311536500 9200 9200 9200 9200 0
105 20250213 183400 1311536500 9200 9200 9200 9200 0
106 20250213 183300 1311536500 9200 9200 9200 9200 0
107 20250213 183200 1311536500 9200 9200 9200 9200 0
108 20250213 183100 1311536500 9200 9200 9200 9200 0
109 20250213 183000 1311536500 9200 9200 9200 9200 0
110 20250213 182900 1311536500 9200 9200 9200 9200 0
111 20250213 182800 1311536500 9200 9200 9200 9200 0
112 20250213 182700 1311536500 9200 9200 9200 9200 0
113 20250213 182600 1311536500 9200 9200 9200 9200 0
114 20250213 182500 1311536500 9200 9200 9200 9200 0
115 20250213 182400 1311536500 9200 9200 9200 9200 0
116 20250213 182300 1311536500 9200 9200 9200 9200 0
117 20250213 182200 1311536500 9200 9200 9200 9200 0
118 20250213 182100 1311536500 9200 9200 9200 9200 0
119 20250213 182000 1311536500 9200 9200 9200 9200 0
120 20250213 181900 1311536500 9200 9200 9200 9200 0
121 20250213 181800 1311536500 9200 9200 9200 9200 0
122 20250213 181700 1311536500 9200 9200 9200 9200 4584
123 20250213 181600 1311536500 9200 9200 9200 9200 0
124 20250213 181500 1311536500 9200 9200 9200 9200 0
125 20250213 181400 1311536500 9200 9200 9200 9200 0
126 20250213 181300 1311536500 9200 9200 9200 9200 0
127 20250213 181200 1311536500 9200 9200 9200 9200 0
128 20250213 181100 1311536500 9200 9200 9200 9200 0
129 20250213 181000 1311536500 9200 9200 9200 9200 0
130 20250213 180900 1311536500 9200 9200 9200 9200 0
131 20250213 180800 1311536500 9200 9200 9200 9200 0
132 20250213 180700 1311536500 9200 9200 9200 9200 0
133 20250213 180600 1311536500 9200 9200 9200 9200 0
134 20250213 180500 1311536500 9200 9200 9200 9200 0
135 20250213 180400 1311536500 9200 9200 9200 9200 0
136 20250213 180300 1311536500 9200 9200 9200 9200 0
137 20250213 180200 1311536500 9200 9200 9200 9200 0
138 20250213 180100 1311536500 9200 9200 9200 9200 0
139 20250213 180000 1311536500 9200 9200 9200 9200 0
140 20250213 175900 1311536500 9200 9200 9200 9200 0
141 20250213 175800 1311536500 9200 9200 9200 9200 0
142 20250213 175700 1311536500 9200 9200 9200 9200 0
143 20250213 175600 1311536500 9200 9200 9200 9200 0
144 20250213 175500 1311536500 9200 9200 9200 9200 0
145 20250213 175400 1311536500 9200 9200 9200 9200 0
146 20250213 175300 1311536500 9200 9200 9200 9200 0
147 20250213 175200 1311536500 9200 9200 9200 9200 0
148 20250213 175100 1311536500 9200 9200 9200 9200 0
149 20250213 175000 1311536500 9200 9200 9200 9200 0
150 20250213 174900 1311536500 9200 9200 9200 9200 0
151 20250213 174800 1311536500 9200 9200 9200 9200 0
152 20250213 174700 1311536500 9200 9200 9200 9200 4584
153 20250213 174600 1311536500 9200 9200 9200 9200 0
154 20250213 174500 1311536500 9200 9200 9200 9200 0
155 20250213 174400 1311536500 9200 9200 9200 9200 0
156 20250213 174300 1311536500 9200 9200 9200 9200 0
157 20250213 174200 1311536500 9200 9200 9200 9200 0
158 20250213 174100 1311536500 9200 9200 9200 9200 0
159 20250213 174000 1311536500 9200 9200 9200 9200 0
160 20250213 173900 1311536500 9200 9200 9200 9200 0
161 20250213 173800 1311536500 9200 9200 9200 9200 0
162 20250213 173700 1311536500 9200 9200 9200 9200 0
163 20250213 173600 1311536500 9200 9200 9200 9200 0
164 20250213 173500 1311536500 9200 9200 9200 9200 0
165 20250213 173400 1311536500 9200 9200 9200 9200 0
166 20250213 173300 1311536500 9200 9200 9200 9200 0
167 20250213 173200 1311536500 9200 9200 9200 9200 0
168 20250213 173100 1311536500 9200 9200 9200 9200 0
169 20250213 173000 1311536500 9200 9200 9200 9200 0
170 20250213 172900 1311536500 9200 9200 9200 9200 0
171 20250213 172800 1311536500 9200 9200 9200 9200 0
172 20250213 172700 1311536500 9200 9200 9200 9200 0
173 20250213 172600 1311536500 9200 9200 9200 9200 0
174 20250213 172500 1311536500 9200 9200 9200 9200 0
175 20250213 172400 1311536500 9200 9200 9200 9200 0
176 20250213 172300 1311536500 9200 9200 9200 9200 0
177 20250213 172200 1311536500 9200 9200 9200 9200 0
178 20250213 172100 1311536500 9200 9200 9200 9200 0
179 20250213 172000 1311536500 9200 9200 9200 9200 0
180 20250213 171900 1311536500 9200 9200 9200 9200 0
181 20250213 171800 1311536500 9200 9200 9200 9200 0
182 20250213 171700 1311536500 9200 9200 9200 9200 4584
183 20250213 171600 1311536500 9200 9200 9200 9200 0
184 20250213 171500 1311536500 9200 9200 9200 9200 0
185 20250213 171400 1311536500 9200 9200 9200 9200 0
186 20250213 171300 1311536500 9200 9200 9200 9200 0
187 20250213 171200 1311536500 9200 9200 9200 9200 0
188 20250213 171100 1311536500 9200 9200 9200 9200 0
189 20250213 171000 1311536500 9200 9200 9200 9200 0
190 20250213 170900 1311536500 9200 9200 9200 9200 0
191 20250213 170800 1311536500 9200 9200 9200 9200 0
192 20250213 170700 1311536500 9200 9200 9200 9200 0
193 20250213 170600 1311536500 9200 9200 9200 9200 0
194 20250213 170500 1311536500 9200 9200 9200 9200 0
195 20250213 170400 1311536500 9200 9200 9200 9200 0
196 20250213 170300 1311536500 9200 9200 9200 9200 0
197 20250213 170200 1311536500 9200 9200 9200 9200 0
198 20250213 170100 1311536500 9200 9200 9200 9200 0
199 20250213 170000 1311536500 9200 9200 9200 9200 0
200 20250213 165900 1311536500 9200 9200 9200 9200 0
201 20250213 165800 1311536500 9200 9200 9200 9200 0
202 20250213 165700 1311536500 9200 9200 9200 9200 0
203 20250213 165600 1311536500 9200 9200 9200 9200 0
204 20250213 165500 1311536500 9200 9200 9200 9200 0
205 20250213 165400 1311536500 9200 9200 9200 9200 0
206 20250213 165300 1311536500 9200 9200 9200 9200 0
207 20250213 165200 1311536500 9200 9200 9200 9200 0
208 20250213 165100 1311536500 9200 9200 9200 9200 0
209 20250213 165000 1311536500 9200 9200 9200 9200 0
210 20250213 164900 1311536500 9200 9200 9200 9200 0
211 20250213 164800 1311536500 9200 9200 9200 9200 0
212 20250213 164700 1311536500 9200 9200 9200 9200 4584
213 20250213 164600 1311536500 9200 9200 9200 9200 0
214 20250213 164500 1311536500 9200 9200 9200 9200 0
215 20250213 164400 1311536500 9200 9200 9200 9200 0
216 20250213 164300 1311536500 9200 9200 9200 9200 0
217 20250213 164200 1311536500 9200 9200 9200 9200 0
218 20250213 164100 1311536500 9200 9200 9200 9200 0
219 20250213 164000 1311536500 9200 9200 9200 9200 0
220 20250213 163900 1311536500 9200 9200 9200 9200 0
221 20250213 163800 1311536500 9200 9200 9200 9200 0
222 20250213 163700 1311536500 9200 9200 9200 9200 0
223 20250213 163600 1311536500 9200 9200 9200 9200 0
224 20250213 163500 1311536500 9200 9200 9200 9200 0
225 20250213 163400 1311536500 9200 9200 9200 9200 0
226 20250213 163300 1311536500 9200 9200 9200 9200 0
227 20250213 163200 1311536500 9200 9200 9200 9200 0
228 20250213 163100 1311536500 9200 9200 9200 9200 0
229 20250213 163000 1311536500 9200 9200 9200 9200 0
230 20250213 162900 1311536500 9200 9200 9200 9200 0
231 20250213 162800 1311536500 9200 9200 9200 9200 0
232 20250213 162700 1311536500 9200 9200 9200 9200 0
233 20250213 162600 1311536500 9200 9200 9200 9200 0
234 20250213 162500 1311536500 9200 9200 9200 9200 0
235 20250213 162400 1311536500 9200 9200 9200 9200 0
236 20250213 162300 1311536500 9200 9200 9200 9200 0
237 20250213 162200 1311536500 9200 9200 9200 9200 0
238 20250213 162100 1311536500 9200 9200 9200 9200 0
239 20250213 162000 1311536500 9200 9200 9200 9200 0
240 20250213 161900 1311536500 9200 9200 9200 9200 0
241 20250213 161800 1311536500 9200 9200 9200 9200 0
242 20250213 161700 1311536500 9200 9200 9200 9200 4584
243 20250213 161600 1311536500 9200 9200 9200 9200 0
244 20250213 161500 1311536500 9200 9200 9200 9200 0
245 20250213 161400 1311536500 9200 9200 9200 9200 0
246 20250213 161300 1311536500 9200 9200 9200 9200 0
247 20250213 161200 1311536500 9200 9200 9200 9200 0
248 20250213 161100 1311536500 9200 9200 9200 9200 0
249 20250213 161000 1311536500 9200 9200 9200 9200 0
250 20250213 160900 1311536500 9200 9200 9200 9200 0
251 20250213 160800 1311536500 9200 9200 9200 9200 0
252 20250213 160700 1311536500 9200 9200 9200 9200 0
253 20250213 160600 1311536500 9200 9200 9200 9200 0
254 20250213 160500 1311536500 9200 9200 9200 9200 0
255 20250213 160400 1311536500 9200 9200 9200 9200 0
256 20250213 160300 1311536500 9200 9200 9200 9200 0
257 20250213 160200 1311536500 9200 9200 9200 9200 0
258 20250213 160100 1311536500 9200 9200 9200 9200 0
259 20250213 160000 1311536500 9200 9200 9200 9200 0
260 20250213 155900 1311536500 9200 9200 9200 9200 0
261 20250213 155800 1311536500 9200 9200 9200 9200 0
262 20250213 155700 1311536500 9200 9200 9200 9200 0
263 20250213 155600 1311536500 9200 9200 9200 9200 0
264 20250213 155500 1311536500 9200 9200 9200 9200 0
265 20250213 155400 1311536500 9200 9200 9200 9200 0
266 20250213 155300 1311536500 9200 9200 9200 9200 0
267 20250213 155200 1311536500 9200 9200 9200 9200 0
268 20250213 155100 1311536500 9200 9200 9200 9200 0
269 20250213 155000 1311536500 9200 9200 9200 9200 0
270 20250213 154900 1311536500 9200 9200 9200 9200 0
271 20250213 154800 1311536500 9200 9200 9200 9200 0
272 20250213 154700 1311536500 9200 9200 9200 9200 4584
273 20250213 154600 1311536500 9200 9200 9200 9200 0
274 20250213 154500 1311536500 9200 9200 9200 9200 0
275 20250213 154400 1311536500 9200 9200 9200 9200 0
276 20250213 154300 1311536500 9200 9200 9200 9200 0
277 20250213 154200 1311536500 9200 9200 9200 9200 0
278 20250213 154100 1311536500 9200 9200 9200 9200 0
279 20250213 154000 1311536500 9200 9200 9200 9200 0
280 20250213 153900 1311536500 9200 9200 9200 9200 0
281 20250213 153800 1311536500 9200 9200 9200 9200 0
282 20250213 153700 1311536500 9200 9200 9200 9200 0
283 20250213 153600 1311536500 9200 9200 9200 9200 0
284 20250213 153500 1311536500 9200 9200 9200 9200 0
285 20250213 153400 1311536500 9200 9200 9200 9200 0
286 20250213 153300 1311536500 9200 9200 9200 9200 0
287 20250213 153200 1311536500 9200 9200 9200 9200 0
288 20250213 153100 1311536500 9200 9200 9200 9200 0
289 20250213 153000 1311536500 9200 9200 9200 9200 4584
290 20250213 152900 1269363700 9240 9240 9240 9240 0
291 20250213 152800 1269363700 9240 9240 9240 9240 0
292 20250213 152700 1269363700 9240 9240 9240 9240 0
293 20250213 152600 1269363700 9240 9240 9240 9240 0
294 20250213 152500 1269363700 9240 9240 9240 9240 0
295 20250213 152400 1269363700 9240 9240 9240 9240 0
296 20250213 152300 1269363700 9240 9240 9240 9240 0
297 20250213 152200 1269363700 9240 9240 9240 9240 0
298 20250213 152100 1269363700 9240 9240 9240 9240 0
299 20250213 152000 1269363700 9240 9240 9240 9240 0
300 20250213 151900 1269363700 9240 9250 9250 9240 214
301 20250213 151800 1267385830 9240 9240 9240 9210 1463
302 20250213 151700 1253902740 9260 9260 9260 9250 1279
303 20250213 151600 1242061970 9260 9260 9260 9250 612
304 20250213 151500 1236395240 9250 9210 9250 9210 832
305 20250213 151400 1228721920 9220 9250 9250 9220 345
306 20250213 151300 1225539620 9250 9230 9250 9220 2268
307 20250213 151200 1204572050 9240 9250 9250 9230 76
308 20250213 151100 1203870400 9250 9250 9260 9250 403
309 20250213 151000 1200139140 9260 9260 9260 9230 767
310 20250213 150900 1193043310 9270 9300 9310 9270 1781
311 20250213 150800 1176485390 9320 9270 9330 9270 1440
312 20250213 150700 1163106990 9270 9260 9270 9250 1884
313 20250213 150600 1145655600 9260 9250 9280 9250 7575
314 20250213 150500 1075555540 9220 9180 9250 9180 5748
315 20250213 150400 1022621180 9180 9150 9180 9150 2002
316 20250213 150300 1004255880 9160 9160 9170 9160 945
317 20250213 150200 995596890 9160 9150 9160 9150 1305
318 20250213 150100 983651320 9130 9140 9150 9130 2615
319 20250213 150000 959775910 9150 9130 9150 9130 2717
320 20250213 145900 934948650 9130 9120 9130 9100 5483
321 20250213 145800 884992330 9100 9100 9100 9100 3505
322 20250213 145700 853096830 9100 9110 9110 9100 1019
323 20250213 145600 843818800 9110 9110 9110 9110 24
324 20250213 145500 843600160 9120 9110 9120 9110 503
325 20250213 145400 839017040 9120 9120 9120 9120 246
326 20250213 145300 836773520 9120 9120 9120 9120 1000
327 20250213 145200 827653520 9120 9110 9120 9110 10
328 20250213 145100 827562400 9110 9100 9110 9100 18
329 20250213 145000 827398570 9100 9100 9100 9100 18
330 20250213 144900 827234770 9100 9100 9100 9100 120
331 20250213 144800 826142770 9090 9090 9090 9090 0
332 20250213 144700 826142770 9090 9090 9090 9090 0
333 20250213 144600 826142770 9090 9090 9090 9090 0
334 20250213 144500 826142770 9090 9100 9100 9090 11
335 20250213 144400 826042750 9090 9080 9090 9080 83
336 20250213 144300 825288580 9100 9100 9100 9100 0
337 20250213 144200 825288580 9100 9100 9100 9100 1
338 20250213 144100 825279480 9070 9100 9100 9060 2421
339 20250213 144000 803325890 9110 9110 9110 9110 3
340 20250213 143900 803298560 9100 9100 9100 9080 556
341 20250213 143800 798243560 9100 9100 9100 9100 221
342 20250213 143700 796232460 9110 9110 9110 9110 0
343 20250213 143600 796232460 9110 9110 9110 9110 0
344 20250213 143500 796232460 9110 9110 9110 9110 0
345 20250213 143400 796232460 9110 9110 9110 9110 1
346 20250213 143300 796223350 9100 9100 9100 9100 784
347 20250213 143200 789088950 9100 9100 9100 9100 1010
348 20250213 143100 779897950 9110 9110 9110 9110 0
349 20250213 143000 779897950 9110 9110 9110 9110 2
350 20250213 142900 779879730 9110 9110 9110 9110 30
351 20250213 142800 779606430 9110 9110 9110 9110 409
352 20250213 142700 775880440 9110 9110 9110 9110 66
353 20250213 142600 775279180 9100 9100 9100 9100 10
354 20250213 142500 775188180 9110 9110 9110 9110 0
355 20250213 142400 775188180 9110 9110 9110 9110 10
356 20250213 142300 775097080 9110 9110 9110 9110 0
357 20250213 142200 775097080 9110 9100 9110 9100 61
358 20250213 142100 774541530 9100 9100 9100 9100 0
359 20250213 142000 774541530 9100 9100 9100 9100 10
360 20250213 141900 774450530 9100 9070 9100 9070 11
361 20250213 141800 774350730 9070 9070 9070 9070 0
362 20250213 141700 774350730 9070 9100 9100 9070 700
363 20250213 141600 767997250 9090 9100 9100 9090 334
364 20250213 141500 764960770 9110 9110 9110 9110 0
365 20250213 141400 764960770 9110 9110 9110 9110 3
366 20250213 141300 764933440 9100 9100 9100 9100 10
367 20250213 141200 764842440 9090 9100 9100 9090 356
368 20250213 141100 761603270 9100 9100 9100 9100 5
369 20250213 141000 761557770 9100 9100 9100 9100 0
370 20250213 140900 761557770 9100 9100 9100 9100 0
371 20250213 140800 761557770 9100 9110 9110 9100 65
372 20250213 140700 760965630 9110 9110 9110 9110 0
373 20250213 140600 760965630 9110 9110 9110 9110 114
374 20250213 140500 759927090 9100 9110 9110 9100 170
375 20250213 140400 758379590 9110 9110 9110 9110 1
376 20250213 140300 758370480 9110 9110 9110 9110 93
377 20250213 140200 757523250 9120 9120 9120 9120 0
378 20250213 140100 757523250 9120 9120 9120 9120 0
379 20250213 140000 757523250 9120 9110 9120 9110 13
380 20250213 135900 757404790 9110 9110 9110 9110 120
381 20250213 135800 756311590 9110 9110 9110 9110 2
382 20250213 135700 756293370 9110 9110 9110 9110 10
383 20250213 135600 756202270 9110 9110 9110 9110 0
384 20250213 135500 756202270 9110 9110 9110 9110 16
385 20250213 135400 756056510 9120 9120 9120 9120 50
386 20250213 135300 755600510 9120 9120 9120 9120 101
387 20250213 135200 754679390 9120 9090 9120 9090 3
388 20250213 135100 754652060 9120 9100 9120 9100 1108
389 20250213 135000 744569060 9100 9100 9100 9100 0
390 20250213 134900 744569060 9100 9100 9100 9100 0
391 20250213 134800 744569060 9100 9100 9100 9100 42
392 20250213 134700 744186860 9100 9090 9100 9090 253
393 20250213 134600 741886060 9090 9100 9100 9090 4
394 20250213 134500 741849670 9090 9090 9090 9090 84
395 20250213 134400 741086110 9090 9090 9090 9090 2575
396 20250213 134300 717679360 9070 9070 9070 9070 33
397 20250213 134200 717380050 9080 9090 9090 9080 97
398 20250213 134100 716498790 9090 9090 9090 9090 5
399 20250213 134000 716453340 9090 9090 9090 9090 0
400 20250213 133900 716453340 9090 9090 9090 9090 1
401 20250213 133800 716444250 9080 9080 9080 9080 40
402 20250213 133700 716081050 9090 9090 9090 9090 110
403 20250213 133600 715081150 9090 9090 9090 9090 0
404 20250213 133500 715081150 9090 9090 9090 9090 0
405 20250213 133400 715081150 9090 9090 9090 9090 0
406 20250213 133300 715081150 9090 9090 9090 9090 0
407 20250213 133200 715081150 9090 9090 9090 9090 1
408 20250213 133100 715072060 9090 9090 9090 9090 1
409 20250213 133000 715062970 9090 9090 9090 9090 0
410 20250213 132900 715062970 9090 9090 9090 9090 0
411 20250213 132800 715062970 9090 9090 9090 9090 0
412 20250213 132700 715062970 9090 9090 9090 9090 1
413 20250213 132600 715053880 9100 9080 9100 9080 53
414 20250213 132500 714572580 9100 9100 9100 9100 0
415 20250213 132400 714572580 9100 9100 9100 9100 552
416 20250213 132300 709549380 9100 9100 9100 9100 1
417 20250213 132200 709540280 9100 9070 9100 9070 747
418 20250213 132100 702742730 9100 9100 9100 9100 21
419 20250213 132000 702551630 9060 9060 9060 9060 1
420 20250213 131900 702542570 9100 9090 9100 9090 5
421 20250213 131800 702497100 9100 9080 9100 9080 764
422 20250213 131700 695552130 9080 9080 9080 9080 2
423 20250213 131600 695533970 9080 9080 9080 9060 575
424 20250213 131500 690324350 9060 9060 9060 9060 0
425 20250213 131400 690324350 9060 9060 9060 9060 0
426 20250213 131300 690324350 9060 9070 9070 9060 2000
427 20250213 131200 672199520 9090 9090 9090 9090 4
428 20250213 131100 672163160 9090 9090 9090 9090 0
429 20250213 131000 672163160 9090 9080 9090 9080 49
430 20250213 130900 671718030 9080 9070 9080 9070 775
431 20250213 130800 664688760 9070 9070 9070 9070 51
432 20250213 130700 664226190 9090 9090 9090 9090 0
433 20250213 130600 664226190 9090 9090 9090 9090 0
434 20250213 130500 664226190 9090 9090 9090 9090 8
435 20250213 130400 664153470 9060 9070 9070 9060 102
436 20250213 130300 663228410 9090 9090 9090 9090 31
437 20250213 130200 662946620 9100 9100 9100 9100 0
438 20250213 130100 662946620 9100 9100 9100 9100 0
439 20250213 130000 662946620 9100 9070 9100 9070 7
440 20250213 125900 662883100 9070 9070 9070 9070 52
441 20250213 125800 662411460 9100 9100 9100 9100 2
442 20250213 125700 662393260 9100 9100 9100 9100 0
443 20250213 125600 662393260 9100 9080 9100 9070 543
444 20250213 125500 657467970 9110 9110 9110 9110 0
445 20250213 125400 657467970 9110 9110 9110 9110 0
446 20250213 125300 657467970 9110 9110 9110 9110 10
447 20250213 125200 657376870 9110 9110 9110 9110 0
448 20250213 125100 657376870 9110 9110 9110 9110 0
449 20250213 125000 657376870 9110 9110 9110 9110 55
450 20250213 124900 656875820 9110 9110 9110 9110 3
451 20250213 124800 656848490 9080 9080 9080 9080 421
452 20250213 124700 653025810 9110 9110 9110 9110 0
453 20250213 124600 653025810 9110 9110 9110 9110 0
454 20250213 124500 653025810 9110 9110 9110 9110 3
455 20250213 124400 652998480 9080 9080 9080 9080 0
456 20250213 124300 652998480 9080 9090 9090 9080 220
457 20250213 124200 650999460 9100 9100 9100 9100 97
458 20250213 124100 650116760 9110 9120 9130 9110 210
459 20250213 124000 648203620 9110 9110 9110 9110 0
460 20250213 123900 648203620 9110 9110 9110 9110 20
461 20250213 123800 648021420 9120 9110 9120 9110 34
462 20250213 123700 647711670 9110 9110 9110 9110 3
463 20250213 123600 647684340 9110 9110 9110 9110 0
464 20250213 123500 647684340 9110 9110 9110 9110 109
465 20250213 123400 646691350 9130 9130 9130 9130 1
466 20250213 123300 646682220 9110 9110 9110 9110 779
467 20250213 123200 639585530 9120 9120 9120 9120 2
468 20250213 123100 639567290 9120 9120 9120 9120 1
469 20250213 123000 639558170 9110 9110 9110 9110 4
470 20250213 122900 639521730 9110 9130 9130 9110 8
471 20250213 122800 639448710 9130 9120 9130 9120 276
472 20250213 122700 636931560 9130 9120 9130 9120 23
473 20250213 122600 636721670 9120 9120 9130 9120 639
474 20250213 122500 630888150 9110 9120 9120 9110 30
475 20250213 122400 630614600 9120 9120 9130 9120 781
476 20250213 122300 623484210 9130 9120 9130 9120 61
477 20250213 122200 622927840 9120 9120 9130 9120 54
478 20250213 122100 622434980 9130 9120 9130 9120 9
479 20250213 122000 622352820 9130 9120 9130 9120 671
480 20250213 121900 616233190 9120 9120 9120 9120 3
481 20250213 121800 616205830 9110 9100 9110 9100 793
482 20250213 121700 608989230 9110 9110 9110 9110 0
483 20250213 121600 608989230 9110 9110 9110 9110 0
484 20250213 121500 608989230 9110 9100 9110 9100 543
485 20250213 121400 604047330 9100 9100 9100 9100 65
486 20250213 121300 603455830 9110 9110 9110 9110 5
487 20250213 121200 603410280 9120 9110 9120 9110 1048
488 20250213 121100 593853590 9120 9120 9120 9120 234
489 20250213 121000 591719510 9110 9100 9110 9090 464
490 20250213 120900 587495870 9100 9100 9100 9100 352
491 20250213 120800 584292670 9100 9100 9100 9100 0
492 20250213 120700 584292670 9100 9100 9100 9100 0
493 20250213 120600 584292670 9100 9100 9100 9100 111
494 20250213 120500 583282570 9110 9110 9110 9110 51
495 20250213 120400 582817960 9110 9110 9110 9110 100
496 20250213 120300 581906960 9110 9110 9110 9110 201
497 20250213 120200 580075850 9110 9100 9110 9100 545
498 20250213 120100 575115190 9100 9100 9100 9100 377
499 20250213 120000 571684490 9100 9100 9100 9100 50
500 20250213 115900 571229490 9100 9090 9100 9090 877
501 20250213 115800 563256040 9090 9090 9090 9090 0
502 20250213 115700 563256040 9090 9090 9090 9090 0
503 20250213 115600 563256040 9090 9090 9090 9090 61
504 20250213 115500 562701550 9080 9080 9080 9080 0
505 20250213 115400 562701550 9080 9080 9080 9080 0
506 20250213 115300 562701550 9080 9090 9090 9080 375
507 20250213 115200 559296500 9090 9080 9090 9080 250
508 20250213 115100 557024200 9090 9090 9090 9090 0
509 20250213 115000 557024200 9090 9090 9100 9090 100
510 20250213 114900 556115000 9080 9090 9090 9080 24
511 20250213 114800 555896880 9090 9080 9090 9070 130
512 20250213 114700 554717570 9090 9090 9090 9090 128
513 20250213 114600 553554050 9090 9090 9090 9090 1
514 20250213 114500 553544960 9090 9080 9090 9080 138
515 20250213 114400 552291900 9080 9070 9080 9070 481
516 20250213 114300 547924870 9080 9080 9080 9080 0
517 20250213 114200 547924870 9080 9080 9080 9080 100
518 20250213 114100 547016870 9080 9080 9080 9080 0
519 20250213 114000 547016870 9080 9080 9080 9080 56
520 20250213 113900 546508390 9080 9070 9080 9070 21
521 20250213 113800 546317910 9070 9070 9070 9070 0
522 20250213 113700 546317910 9070 9070 9070 9070 0
523 20250213 113600 546317910 9070 9070 9070 9070 8
524 20250213 113500 546245350 9080 9080 9080 9080 0
525 20250213 113400 546245350 9080 9080 9080 9080 90
526 20250213 113300 545428150 9080 9080 9080 9080 1
527 20250213 113200 545419070 9070 9060 9070 9060 146
528 20250213 113100 544095740 9060 9060 9060 9060 100
529 20250213 113000 543189740 9060 9060 9060 9060 1
530 20250213 112900 543180680 9030 9030 9030 9030 0
531 20250213 112800 543180680 9030 9030 9030 9030 300
532 20250213 112700 540471680 9030 9070 9070 9030 2
533 20250213 112600 540453580 9030 9030 9030 9030 0
534 20250213 112500 540453580 9030 9030 9030 9030 0
535 20250213 112400 540453580 9030 9030 9030 9030 0
536 20250213 112300 540453580 9030 9060 9060 9030 33
537 20250213 112200 540155490 9050 9050 9050 9050 17
538 20250213 112100 540001640 9050 9050 9050 9050 4
539 20250213 112000 539965440 9050 9050 9050 9050 0
540 20250213 111900 539965440 9050 9050 9050 9050 70
541 20250213 111800 539331940 9050 9050 9050 9050 10
542 20250213 111700 539241440 9070 9060 9070 9060 659
543 20250213 111600 533269990 9060 9060 9060 9060 7
544 20250213 111500 533206570 9060 9060 9060 9060 0
545 20250213 111400 533206570 9060 9060 9060 9060 45
546 20250213 111300 532798870 9060 9060 9060 9060 200
547 20250213 111200 530986870 9060 9060 9060 9060 200
548 20250213 111100 529174870 9060 9060 9060 9060 6
549 20250213 111000 529120510 9060 9030 9060 9030 21
550 20250213 110900 528930850 9040 9040 9040 9040 1
551 20250213 110800 528921810 9040 9040 9040 9040 12
552 20250213 110700 528813330 9060 9060 9060 9060 0
553 20250213 110600 528813330 9060 9060 9060 9060 0
554 20250213 110500 528813330 9060 9060 9060 9060 0
555 20250213 110400 528813330 9060 9060 9060 9060 53
556 20250213 110300 528333150 9050 9050 9050 9050 1
557 20250213 110200 528324100 9050 9030 9050 9030 139
558 20250213 110100 527067610 9030 9030 9030 9030 101
559 20250213 110000 526155580 9030 9030 9030 9030 0
560 20250213 105900 526155580 9030 9030 9030 9020 7
561 20250213 105800 526092400 9030 9030 9030 9030 2
562 20250213 105700 526074340 9030 9030 9030 9030 7
563 20250213 105600 526011130 9020 9030 9030 9020 113
564 20250213 105500 524991740 9030 9030 9030 9030 7
565 20250213 105400 524928530 9030 9030 9030 9030 345
566 20250213 105300 521813180 9020 9020 9020 9020 467
567 20250213 105200 517600840 9020 9030 9030 9020 1222
568 20250213 105100 506577000 9030 9030 9030 9030 70
569 20250213 105000 505944900 9030 9030 9030 9030 100
570 20250213 104900 505041900 9030 9030 9030 9030 0
571 20250213 104800 505041900 9030 9030 9030 9030 4
572 20250213 104700 505005780 9020 9020 9020 9020 0
573 20250213 104600 505005780 9020 9030 9030 9010 4728
574 20250213 104500 462365350 9030 9030 9030 9030 0
575 20250213 104400 462365350 9030 9030 9030 9030 102
576 20250213 104300 461444290 9030 9030 9030 9030 32
577 20250213 104200 461155330 9030 9030 9030 9030 5
578 20250213 104100 461110180 9030 9030 9030 9030 1
579 20250213 104000 461101150 9030 9040 9040 9030 700
580 20250213 103900 454779990 9060 9060 9060 9060 1
581 20250213 103800 454770930 9060 9040 9060 9030 634
582 20250213 103700 449040230 9040 9040 9050 9040 1050
583 20250213 103600 439548220 9040 9050 9050 9040 36
584 20250213 103500 439222770 9040 9040 9040 9040 10
585 20250213 103400 439132370 9060 9060 9060 9060 0
586 20250213 103300 439132370 9060 9060 9060 9060 0
587 20250213 103200 439132370 9060 9060 9060 9060 0
588 20250213 103100 439132370 9060 9060 9060 9060 0
589 20250213 103000 439132370 9060 9060 9060 9060 0
590 20250213 102900 439132370 9060 9060 9060 9060 221
591 20250213 102800 437130110 9040 9040 9040 9040 0
592 20250213 102700 437130110 9040 9040 9040 9040 100
593 20250213 102600 436226110 9040 9040 9040 9040 0
594 20250213 102500 436226110 9040 9050 9050 9040 581
595 20250213 102400 430970830 9070 9070 9070 9070 6
596 20250213 102300 430916410 9070 9070 9070 9070 0
597 20250213 102200 430916410 9070 9070 9070 9070 0
598 20250213 102100 430916410 9070 9070 9070 9070 2
599 20250213 102000 430898270 9070 9070 9070 9070 0
600 20250213 101900 430898270 9070 9070 9070 9070 464
601 20250213 101800 426689790 9070 9070 9070 9070 19
602 20250213 101700 426517460 9070 9070 9070 9070 38
603 20250213 101600 426172800 9070 9070 9070 9070 0
604 20250213 101500 426172800 9070 9070 9070 9070 9
605 20250213 101400 426091170 9080 9060 9080 9060 331
606 20250213 101300 423086210 9040 9040 9040 9040 30
607 20250213 101200 422815010 9040 9040 9040 9040 45
608 20250213 101100 422408210 9050 9050 9050 9050 3
609 20250213 101000 422381060 9050 9050 9050 9050 156
610 20250213 100900 420969260 9050 9050 9050 9050 5
611 20250213 100800 420924010 9050 9060 9070 9050 417
612 20250213 100700 417146030 9070 9070 9070 9070 1
613 20250213 100600 417136960 9070 9070 9070 9070 2
614 20250213 100500 417118820 9070 9070 9070 9070 114
615 20250213 100400 416084840 9080 9080 9080 9080 0
616 20250213 100300 416084840 9080 9090 9090 9080 89
617 20250213 100200 415276620 9090 9090 9090 9090 8
618 20250213 100100 415203900 9080 9080 9080 9080 1
619 20250213 100000 415194820 9080 9070 9080 9070 153
620 20250213 095900 413805800 9080 9080 9080 9080 35
621 20250213 095800 413488000 9090 9090 9090 9090 0
622 20250213 095700 413488000 9090 9090 9090 9090 84
623 20250213 095600 412724440 9090 9060 9090 9060 1299
624 20250213 095500 400925490 9060 9060 9060 9060 0
625 20250213 095400 400925490 9060 9060 9060 9060 300
626 20250213 095300 398207490 9060 9060 9060 9060 20
627 20250213 095200 398026290 9060 9060 9060 9060 0
628 20250213 095100 398026290 9060 9060 9060 9060 1
629 20250213 095000 398017230 9070 9080 9090 9070 362
630 20250213 094900 394730370 9080 9080 9080 9080 2
631 20250213 094800 394712210 9100 9100 9100 9060 30
632 20250213 094700 394439290 9100 9080 9100 9070 1001
633 20250213 094600 385360160 9100 9030 9100 9030 138
634 20250213 094500 384109650 9070 9020 9070 9020 860
635 20250213 094400 376320170 9040 9050 9050 9040 59
636 20250213 094300 375786800 9050 9020 9050 9010 640
637 20250213 094200 370019890 9020 9020 9020 9020 1
638 20250213 094100 370010870 9020 9020 9020 9020 5
639 20250213 094000 369965770 9020 9020 9040 9010 608
640 20250213 093900 364482040 9040 9050 9050 9030 225
641 20250213 093800 362449170 9050 9020 9050 9020 241
642 20250213 093700 360270600 9040 9040 9040 9040 1
643 20250213 093600 360261560 9010 9020 9020 9010 1429
644 20250213 093500 347375390 9020 9020 9020 9020 1350
645 20250213 093400 335198390 9020 9020 9020 9020 798
646 20250213 093300 328000430 9020 9050 9050 9020 61
647 20250213 093200 327449880 9050 9020 9050 9020 811
648 20250213 093100 320134620 9020 9020 9020 9020 184
649 20250213 093000 318474940 9020 9030 9030 8990 1202
650 20250213 092900 307651540 9070 9000 9070 9000 337
651 20250213 092800 304614400 9000 9010 9040 8990 122
652 20250213 092700 303515750 9010 9000 9020 9000 376
653 20250213 092600 300131520 8990 9010 9010 8980 921
654 20250213 092500 291842620 9020 9030 9040 9000 1218
655 20250213 092400 280870470 9040 9040 9040 9040 96
656 20250213 092300 280002630 9040 9050 9070 9040 271
657 20250213 092200 277551420 9080 9070 9080 9050 2686
658 20250213 092100 253217360 9090 9090 9090 9070 3
659 20250213 092000 253190110 9060 9070 9090 9060 210
660 20250213 091900 251287310 9110 9070 9110 9070 41
661 20250213 091800 250914540 9060 9050 9110 9050 140
662 20250213 091700 249647230 9050 9070 9110 9050 1890
663 20250213 091600 232500810 9060 9160 9160 9050 3663
664 20250213 091500 199115040 9130 9150 9170 9130 1080
665 20250213 091400 189232770 9150 9140 9150 9140 407
666 20250213 091300 185509120 9140 9140 9140 9140 184
667 20250213 091200 183827360 9130 9120 9130 9120 470
668 20250213 091100 179540950 9130 9150 9150 9130 315
669 20250213 091000 176660780 9150 9120 9150 9120 291
670 20250213 090900 174004130 9120 9130 9130 9120 378
671 20250213 090800 170555720 9130 9150 9150 9130 269
672 20250213 090700 168097450 9150 9170 9180 9150 733
673 20250213 090600 161377530 9160 9160 9180 9160 2676
674 20250213 090500 136827210 9160 9130 9180 9130 185
675 20250213 090400 135130780 9140 9150 9190 9140 1825
676 20250213 090300 118388610 9140 9180 9180 9090 3154
677 20250213 090200 89610270 9160 9120 9220 9120 4605
678 20250213 090100 47300930 9110 9070 9110 9070 1782
679 20250213 090000 31085300 9050 8950 9050 8940 3465