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

681
119830/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,201900,469473070,5370,5370,5370,5370,844
20250213,201800,469473070,5370,5370,5370,5370,0
20250213,201700,469473070,5370,5370,5370,5370,0
20250213,201600,469473070,5370,5370,5370,5370,0
20250213,201500,469473070,5370,5370,5370,5370,0
20250213,201400,469473070,5370,5370,5370,5370,0
20250213,201300,469473070,5370,5370,5370,5370,0
20250213,201200,469473070,5370,5370,5370,5370,0
20250213,201100,469473070,5370,5370,5370,5370,0
20250213,201000,469473070,5370,5370,5370,5370,0
20250213,200900,469473070,5370,5370,5370,5370,0
20250213,200800,469473070,5370,5370,5370,5370,0
20250213,200700,469473070,5370,5370,5370,5370,0
20250213,200600,469473070,5370,5370,5370,5370,0
20250213,200500,469473070,5370,5370,5370,5370,0
20250213,200400,469473070,5370,5370,5370,5370,0
20250213,200300,469473070,5370,5370,5370,5370,0
20250213,200200,469473070,5370,5370,5370,5370,0
20250213,200100,469473070,5370,5370,5370,5370,0
20250213,200000,469473070,5370,5370,5370,5370,0
20250213,195900,469473070,5370,5370,5370,5370,0
20250213,195800,469473070,5370,5370,5370,5370,0
20250213,195700,469473070,5370,5370,5370,5370,0
20250213,195600,469473070,5370,5370,5370,5370,0
20250213,195500,469473070,5370,5370,5370,5370,0
20250213,195400,469473070,5370,5370,5370,5370,0
20250213,195300,469473070,5370,5370,5370,5370,0
20250213,195200,469473070,5370,5370,5370,5370,0
20250213,195100,469473070,5370,5370,5370,5370,0
20250213,195000,469473070,5370,5370,5370,5370,0
20250213,194900,469473070,5370,5370,5370,5370,844
20250213,194800,469473070,5370,5370,5370,5370,0
20250213,194700,469473070,5370,5370,5370,5370,0
20250213,194600,469473070,5370,5370,5370,5370,0
20250213,194500,469473070,5370,5370,5370,5370,0
20250213,194400,469473070,5370,5370,5370,5370,0
20250213,194300,469473070,5370,5370,5370,5370,0
20250213,194200,469473070,5370,5370,5370,5370,0
20250213,194100,469473070,5370,5370,5370,5370,0
20250213,194000,469473070,5370,5370,5370,5370,0
20250213,193900,469473070,5370,5370,5370,5370,0
20250213,193800,469473070,5370,5370,5370,5370,0
20250213,193700,469473070,5370,5370,5370,5370,0
20250213,193600,469473070,5370,5370,5370,5370,0
20250213,193500,469473070,5370,5370,5370,5370,0
20250213,193400,469473070,5370,5370,5370,5370,0
20250213,193300,469473070,5370,5370,5370,5370,0
20250213,193200,469473070,5370,5370,5370,5370,0
20250213,193100,469473070,5370,5370,5370,5370,0
20250213,193000,469473070,5370,5370,5370,5370,0
20250213,192900,469473070,5370,5370,5370,5370,0
20250213,192800,469473070,5370,5370,5370,5370,0
20250213,192700,469473070,5370,5370,5370,5370,0
20250213,192600,469473070,5370,5370,5370,5370,0
20250213,192500,469473070,5370,5370,5370,5370,0
20250213,192400,469473070,5370,5370,5370,5370,0
20250213,192300,469473070,5370,5370,5370,5370,0
20250213,192200,469473070,5370,5370,5370,5370,0
20250213,192100,469473070,5370,5370,5370,5370,0
20250213,192000,469473070,5370,5370,5370,5370,0
20250213,191900,469473070,5370,5370,5370,5370,844
20250213,191800,469473070,5370,5370,5370,5370,0
20250213,191700,469473070,5370,5370,5370,5370,0
20250213,191600,469473070,5370,5370,5370,5370,0
20250213,191500,469473070,5370,5370,5370,5370,0
20250213,191400,469473070,5370,5370,5370,5370,0
20250213,191300,469473070,5370,5370,5370,5370,0
20250213,191200,469473070,5370,5370,5370,5370,0
20250213,191100,469473070,5370,5370,5370,5370,0
20250213,191000,469473070,5370,5370,5370,5370,0
20250213,190900,469473070,5370,5370,5370,5370,0
20250213,190800,469473070,5370,5370,5370,5370,0
20250213,190700,469473070,5370,5370,5370,5370,0
20250213,190600,469473070,5370,5370,5370,5370,0
20250213,190500,469473070,5370,5370,5370,5370,0
20250213,190400,469473070,5370,5370,5370,5370,0
20250213,190300,469473070,5370,5370,5370,5370,0
20250213,190200,469473070,5370,5370,5370,5370,0
20250213,190100,469473070,5370,5370,5370,5370,0
20250213,190000,469473070,5370,5370,5370,5370,0
20250213,185900,469473070,5370,5370,5370,5370,0
20250213,185800,469473070,5370,5370,5370,5370,0
20250213,185700,469473070,5370,5370,5370,5370,0
20250213,185600,469473070,5370,5370,5370,5370,0
20250213,185500,469473070,5370,5370,5370,5370,0
20250213,185400,469473070,5370,5370,5370,5370,0
20250213,185300,469473070,5370,5370,5370,5370,0
20250213,185200,469473070,5370,5370,5370,5370,0
20250213,185100,469473070,5370,5370,5370,5370,0
20250213,185000,469473070,5370,5370,5370,5370,0
20250213,184900,469473070,5370,5370,5370,5370,844
20250213,184800,469473070,5370,5370,5370,5370,0
20250213,184700,469473070,5370,5370,5370,5370,0
20250213,184600,469473070,5370,5370,5370,5370,0
20250213,184500,469473070,5370,5370,5370,5370,0
20250213,184400,469473070,5370,5370,5370,5370,0
20250213,184300,469473070,5370,5370,5370,5370,0
20250213,184200,469473070,5370,5370,5370,5370,0
20250213,184100,469473070,5370,5370,5370,5370,0
20250213,184000,469473070,5370,5370,5370,5370,0
20250213,183900,469473070,5370,5370,5370,5370,0
20250213,183800,469473070,5370,5370,5370,5370,0
20250213,183700,469473070,5370,5370,5370,5370,0
20250213,183600,469473070,5370,5370,5370,5370,0
20250213,183500,469473070,5370,5370,5370,5370,0
20250213,183400,469473070,5370,5370,5370,5370,0
20250213,183300,469473070,5370,5370,5370,5370,0
20250213,183200,469473070,5370,5370,5370,5370,0
20250213,183100,469473070,5370,5370,5370,5370,0
20250213,183000,469473070,5370,5370,5370,5370,0
20250213,182900,469473070,5370,5370,5370,5370,0
20250213,182800,469473070,5370,5370,5370,5370,0
20250213,182700,469473070,5370,5370,5370,5370,0
20250213,182600,469473070,5370,5370,5370,5370,0
20250213,182500,469473070,5370,5370,5370,5370,0
20250213,182400,469473070,5370,5370,5370,5370,0
20250213,182300,469473070,5370,5370,5370,5370,0
20250213,182200,469473070,5370,5370,5370,5370,0
20250213,182100,469473070,5370,5370,5370,5370,0
20250213,182000,469473070,5370,5370,5370,5370,0
20250213,181900,469473070,5370,5370,5370,5370,844
20250213,181800,469473070,5370,5370,5370,5370,0
20250213,181700,469473070,5370,5370,5370,5370,0
20250213,181600,469473070,5370,5370,5370,5370,0
20250213,181500,469473070,5370,5370,5370,5370,0
20250213,181400,469473070,5370,5370,5370,5370,0
20250213,181300,469473070,5370,5370,5370,5370,0
20250213,181200,469473070,5370,5370,5370,5370,0
20250213,181100,469473070,5370,5370,5370,5370,0
20250213,181000,469473070,5370,5370,5370,5370,0
20250213,180900,469473070,5370,5370,5370,5370,0
20250213,180800,469473070,5370,5370,5370,5370,0
20250213,180700,469473070,5370,5370,5370,5370,0
20250213,180600,469473070,5370,5370,5370,5370,0
20250213,180500,469473070,5370,5370,5370,5370,0
20250213,180400,469473070,5370,5370,5370,5370,0
20250213,180300,469473070,5370,5370,5370,5370,0
20250213,180200,469473070,5370,5370,5370,5370,0
20250213,180100,469473070,5370,5370,5370,5370,0
20250213,180000,469473070,5370,5370,5370,5370,0
20250213,175900,469473070,5370,5370,5370,5370,0
20250213,175800,469473070,5370,5370,5370,5370,0
20250213,175700,469473070,5370,5370,5370,5370,0
20250213,175600,469473070,5370,5370,5370,5370,0
20250213,175500,469473070,5370,5370,5370,5370,0
20250213,175400,469473070,5370,5370,5370,5370,0
20250213,175300,469473070,5370,5370,5370,5370,0
20250213,175200,469473070,5370,5370,5370,5370,0
20250213,175100,469473070,5370,5370,5370,5370,0
20250213,175000,469473070,5370,5370,5370,5370,0
20250213,174900,469473070,5370,5370,5370,5370,844
20250213,174800,469473070,5370,5370,5370,5370,0
20250213,174700,469473070,5370,5370,5370,5370,0
20250213,174600,469473070,5370,5370,5370,5370,0
20250213,174500,469473070,5370,5370,5370,5370,0
20250213,174400,469473070,5370,5370,5370,5370,0
20250213,174300,469473070,5370,5370,5370,5370,0
20250213,174200,469473070,5370,5370,5370,5370,0
20250213,174100,469473070,5370,5370,5370,5370,0
20250213,174000,469473070,5370,5370,5370,5370,0
20250213,173900,469473070,5370,5370,5370,5370,0
20250213,173800,469473070,5370,5370,5370,5370,0
20250213,173700,469473070,5370,5370,5370,5370,0
20250213,173600,469473070,5370,5370,5370,5370,0
20250213,173500,469473070,5370,5370,5370,5370,0
20250213,173400,469473070,5370,5370,5370,5370,0
20250213,173300,469473070,5370,5370,5370,5370,0
20250213,173200,469473070,5370,5370,5370,5370,0
20250213,173100,469473070,5370,5370,5370,5370,0
20250213,173000,469473070,5370,5370,5370,5370,0
20250213,172900,469473070,5370,5370,5370,5370,0
20250213,172800,469473070,5370,5370,5370,5370,0
20250213,172700,469473070,5370,5370,5370,5370,0
20250213,172600,469473070,5370,5370,5370,5370,0
20250213,172500,469473070,5370,5370,5370,5370,0
20250213,172400,469473070,5370,5370,5370,5370,0
20250213,172300,469473070,5370,5370,5370,5370,0
20250213,172200,469473070,5370,5370,5370,5370,0
20250213,172100,469473070,5370,5370,5370,5370,0
20250213,172000,469473070,5370,5370,5370,5370,0
20250213,171900,469473070,5370,5370,5370,5370,844
20250213,171800,469473070,5370,5370,5370,5370,0
20250213,171700,469473070,5370,5370,5370,5370,0
20250213,171600,469473070,5370,5370,5370,5370,0
20250213,171500,469473070,5370,5370,5370,5370,0
20250213,171400,469473070,5370,5370,5370,5370,0
20250213,171300,469473070,5370,5370,5370,5370,0
20250213,171200,469473070,5370,5370,5370,5370,0
20250213,171100,469473070,5370,5370,5370,5370,0
20250213,171000,469473070,5370,5370,5370,5370,0
20250213,170900,469473070,5370,5370,5370,5370,0
20250213,170800,469473070,5370,5370,5370,5370,0
20250213,170700,469473070,5370,5370,5370,5370,0
20250213,170600,469473070,5370,5370,5370,5370,0
20250213,170500,469473070,5370,5370,5370,5370,0
20250213,170400,469473070,5370,5370,5370,5370,0
20250213,170300,469473070,5370,5370,5370,5370,0
20250213,170200,469473070,5370,5370,5370,5370,0
20250213,170100,469473070,5370,5370,5370,5370,0
20250213,170000,469473070,5370,5370,5370,5370,0
20250213,165900,469473070,5370,5370,5370,5370,0
20250213,165800,469473070,5370,5370,5370,5370,0
20250213,165700,469473070,5370,5370,5370,5370,0
20250213,165600,469473070,5370,5370,5370,5370,0
20250213,165500,469473070,5370,5370,5370,5370,0
20250213,165400,469473070,5370,5370,5370,5370,0
20250213,165300,469473070,5370,5370,5370,5370,0
20250213,165200,469473070,5370,5370,5370,5370,0
20250213,165100,469473070,5370,5370,5370,5370,0
20250213,165000,469473070,5370,5370,5370,5370,0
20250213,164900,469473070,5370,5370,5370,5370,844
20250213,164800,469473070,5370,5370,5370,5370,0
20250213,164700,469473070,5370,5370,5370,5370,0
20250213,164600,469473070,5370,5370,5370,5370,0
20250213,164500,469473070,5370,5370,5370,5370,0
20250213,164400,469473070,5370,5370,5370,5370,0
20250213,164300,469473070,5370,5370,5370,5370,0
20250213,164200,469473070,5370,5370,5370,5370,0
20250213,164100,469473070,5370,5370,5370,5370,0
20250213,164000,469473070,5370,5370,5370,5370,0
20250213,163900,469473070,5370,5370,5370,5370,0
20250213,163800,469473070,5370,5370,5370,5370,0
20250213,163700,469473070,5370,5370,5370,5370,0
20250213,163600,469473070,5370,5370,5370,5370,0
20250213,163500,469473070,5370,5370,5370,5370,0
20250213,163400,469473070,5370,5370,5370,5370,0
20250213,163300,469473070,5370,5370,5370,5370,0
20250213,163200,469473070,5370,5370,5370,5370,0
20250213,163100,469473070,5370,5370,5370,5370,0
20250213,163000,469473070,5370,5370,5370,5370,0
20250213,162900,469473070,5370,5370,5370,5370,0
20250213,162800,469473070,5370,5370,5370,5370,0
20250213,162700,469473070,5370,5370,5370,5370,0
20250213,162600,469473070,5370,5370,5370,5370,0
20250213,162500,469473070,5370,5370,5370,5370,0
20250213,162400,469473070,5370,5370,5370,5370,0
20250213,162300,469473070,5370,5370,5370,5370,0
20250213,162200,469473070,5370,5370,5370,5370,0
20250213,162100,469473070,5370,5370,5370,5370,0
20250213,162000,469473070,5370,5370,5370,5370,0
20250213,161900,469473070,5370,5370,5370,5370,844
20250213,161800,469473070,5370,5370,5370,5370,0
20250213,161700,469473070,5370,5370,5370,5370,0
20250213,161600,469473070,5370,5370,5370,5370,0
20250213,161500,469473070,5370,5370,5370,5370,0
20250213,161400,469473070,5370,5370,5370,5370,0
20250213,161300,469473070,5370,5370,5370,5370,0
20250213,161200,469473070,5370,5370,5370,5370,0
20250213,161100,469473070,5370,5370,5370,5370,0
20250213,161000,469473070,5370,5370,5370,5370,0
20250213,160900,469473070,5370,5370,5370,5370,0
20250213,160800,469473070,5370,5370,5370,5370,0
20250213,160700,469473070,5370,5370,5370,5370,0
20250213,160600,469473070,5370,5370,5370,5370,0
20250213,160500,469473070,5370,5370,5370,5370,0
20250213,160400,469473070,5370,5370,5370,5370,0
20250213,160300,469473070,5370,5370,5370,5370,0
20250213,160200,469473070,5370,5370,5370,5370,0
20250213,160100,469473070,5370,5370,5370,5370,0
20250213,160000,469473070,5370,5370,5370,5370,0
20250213,155900,469473070,5370,5370,5370,5370,0
20250213,155800,469473070,5370,5370,5370,5370,0
20250213,155700,469473070,5370,5370,5370,5370,0
20250213,155600,469473070,5370,5370,5370,5370,0
20250213,155500,469473070,5370,5370,5370,5370,0
20250213,155400,469473070,5370,5370,5370,5370,0
20250213,155300,469473070,5370,5370,5370,5370,0
20250213,155200,469473070,5370,5370,5370,5370,0
20250213,155100,469473070,5370,5370,5370,5370,0
20250213,155000,469473070,5370,5370,5370,5370,0
20250213,154900,469473070,5370,5370,5370,5370,844
20250213,154800,469473070,5370,5370,5370,5370,0
20250213,154700,469473070,5370,5370,5370,5370,0
20250213,154600,469473070,5370,5370,5370,5370,0
20250213,154500,469473070,5370,5370,5370,5370,0
20250213,154400,469473070,5370,5370,5370,5370,0
20250213,154300,469473070,5370,5370,5370,5370,0
20250213,154200,469473070,5370,5370,5370,5370,0
20250213,154100,469473070,5370,5370,5370,5370,0
20250213,154000,469473070,5370,5370,5370,5370,0
20250213,153900,469473070,5370,5370,5370,5370,0
20250213,153800,469473070,5370,5370,5370,5370,0
20250213,153700,469473070,5370,5370,5370,5370,0
20250213,153600,469473070,5370,5370,5370,5370,0
20250213,153500,469473070,5370,5370,5370,5370,0
20250213,153400,469473070,5370,5370,5370,5370,0
20250213,153300,469473070,5370,5370,5370,5370,0
20250213,153200,469473070,5370,5370,5370,5370,0
20250213,153100,469473070,5370,5370,5370,5370,0
20250213,153000,469473070,5370,5370,5370,5370,844
20250213,152900,464940790,5350,5350,5350,5350,0
20250213,152800,464940790,5350,5350,5350,5350,0
20250213,152700,464940790,5350,5350,5350,5350,0
20250213,152600,464940790,5350,5350,5350,5350,0
20250213,152500,464940790,5350,5350,5350,5350,0
20250213,152400,464940790,5350,5350,5350,5350,0
20250213,152300,464940790,5350,5350,5350,5350,0
20250213,152200,464940790,5350,5350,5350,5350,0
20250213,152100,464940790,5350,5350,5350,5350,0
20250213,152000,464940790,5350,5350,5350,5350,0
20250213,151900,464940790,5350,5350,5370,5350,465
20250213,151800,462449770,5350,5360,5370,5350,260
20250213,151700,461055360,5370,5370,5370,5370,1
20250213,151600,461049990,5350,5350,5350,5350,661
20250213,151500,457513640,5370,5370,5370,5370,3
20250213,151400,457497530,5370,5370,5370,5370,1
20250213,151300,457492160,5360,5360,5360,5360,100
20250213,151200,456956160,5360,5360,5360,5360,0
20250213,151100,456956160,5360,5360,5360,5360,0
20250213,151000,456956160,5360,5360,5360,5360,116
20250213,150900,456334400,5350,5350,5350,5350,600
20250213,150800,453124400,5360,5360,5360,5360,1091
20250213,150700,447276640,5370,5370,5370,5370,0
20250213,150600,447276640,5370,5370,5370,5370,0
20250213,150500,447276640,5370,5370,5370,5370,5
20250213,150400,447249790,5370,5370,5370,5370,179
20250213,150300,446288560,5370,5370,5370,5370,189
20250213,150200,445273630,5370,5370,5370,5370,0
20250213,150100,445273630,5370,5370,5370,5370,500
20250213,150000,442588630,5380,5380,5380,5380,0
20250213,145900,442588630,5380,5380,5380,5380,10
20250213,145800,442534830,5380,5380,5380,5380,0
20250213,145700,442534830,5380,5380,5380,5380,0
20250213,145600,442534830,5380,5380,5380,5380,0
20250213,145500,442534830,5380,5380,5380,5380,0
20250213,145400,442534830,5380,5380,5380,5380,1
20250213,145300,442529450,5370,5370,5370,5370,0
20250213,145200,442529450,5370,5370,5370,5370,10414
20250213,145100,386606270,5380,5380,5380,5380,0
20250213,145000,386606270,5380,5380,5380,5380,1275
20250213,144900,379746770,5370,5380,5380,5370,4658
20250213,144800,354728560,5380,5380,5380,5380,250
20250213,144700,353383560,5380,5380,5380,5380,0
20250213,144600,353383560,5380,5380,5380,5380,700
20250213,144500,349617560,5380,5380,5380,5380,0
20250213,144400,349617560,5380,5380,5380,5380,0
20250213,144300,349617560,5380,5380,5380,5380,0
20250213,144200,349617560,5380,5370,5380,5370,700
20250213,144100,345854560,5370,5370,5370,5370,0
20250213,144000,345854560,5370,5370,5370,5370,900
20250213,143900,341021560,5380,5380,5380,5380,737
20250213,143800,337056500,5380,5370,5380,5370,2680
20250213,143700,322661530,5370,5370,5370,5370,0
20250213,143600,322661530,5370,5360,5370,5360,1301
20250213,143500,315680170,5350,5350,5350,5350,0
20250213,143400,315680170,5350,5350,5350,5350,2000
20250213,143300,304980170,5350,5350,5350,5350,0
20250213,143200,304980170,5350,5350,5350,5350,12
20250213,143100,304915970,5350,5350,5350,5350,2388
20250213,143000,292140170,5360,5360,5360,5360,0
20250213,142900,292140170,5360,5360,5360,5360,0
20250213,142800,292140170,5360,5360,5360,5360,0
20250213,142700,292140170,5360,5360,5360,5360,444
20250213,142600,289760330,5350,5350,5350,5350,0
20250213,142500,289760330,5350,5350,5350,5350,0
20250213,142400,289760330,5350,5350,5350,5350,50
20250213,142300,289492830,5360,5360,5360,5360,0
20250213,142200,289492830,5360,5360,5360,5360,0
20250213,142100,289492830,5360,5360,5360,5360,0
20250213,142000,289492830,5360,5360,5360,5360,556
20250213,141900,286512670,5360,5360,5360,5360,66
20250213,141800,286158910,5370,5370,5370,5370,446
20250213,141700,283763890,5370,5370,5370,5370,0
20250213,141600,283763890,5370,5370,5370,5370,0
20250213,141500,283763890,5370,5370,5370,5370,2072
20250213,141400,272637250,5370,5370,5370,5370,0
20250213,141300,272637250,5370,5370,5370,5370,221
20250213,141200,271450480,5370,5370,5370,5370,0
20250213,141100,271450480,5370,5370,5370,5370,0
20250213,141000,271450480,5370,5370,5370,5370,0
20250213,140900,271450480,5370,5370,5370,5370,1
20250213,140800,271445110,5340,5340,5340,5340,0
20250213,140700,271445110,5340,5340,5340,5340,0
20250213,140600,271445110,5340,5340,5340,5340,1950
20250213,140500,261032110,5360,5360,5360,5360,150
20250213,140400,260228110,5340,5340,5340,5340,0
20250213,140300,260228110,5340,5340,5340,5340,0
20250213,140200,260228110,5340,5340,5340,5340,84
20250213,140100,259779550,5350,5350,5350,5350,3
20250213,140000,259763500,5370,5370,5370,5370,0
20250213,135900,259763500,5370,5370,5370,5370,0
20250213,135800,259763500,5370,5370,5370,5370,0
20250213,135700,259763500,5370,5370,5370,5370,0
20250213,135600,259763500,5370,5370,5370,5370,0
20250213,135500,259763500,5370,5370,5370,5370,0
20250213,135400,259763500,5370,5350,5370,5340,1353
20250213,135300,252529880,5370,5370,5370,5370,0
20250213,135200,252529880,5370,5370,5370,5370,0
20250213,135100,252529880,5370,5370,5370,5370,0
20250213,135000,252529880,5370,5370,5370,5370,0
20250213,134900,252529880,5370,5370,5370,5370,0
20250213,134800,252529880,5370,5370,5370,5370,0
20250213,134700,252529880,5370,5370,5370,5370,0
20250213,134600,252529880,5370,5370,5370,5370,0
20250213,134500,252529880,5370,5370,5370,5370,0
20250213,134400,252529880,5370,5370,5370,5370,0
20250213,134300,252529880,5370,5370,5370,5370,20
20250213,134200,252422480,5370,5370,5370,5370,1
20250213,134100,252417110,5350,5350,5370,5350,1134
20250213,134000,246350190,5350,5350,5350,5350,0
20250213,133900,246350190,5350,5350,5350,5350,2781
20250213,133800,231471840,5370,5370,5370,5370,0
20250213,133700,231471840,5370,5370,5370,5370,1
20250213,133600,231466470,5350,5360,5370,5350,102
20250213,133500,230920700,5370,5370,5370,5370,0
20250213,133400,230920700,5370,5370,5370,5370,0
20250213,133300,230920700,5370,5370,5370,5370,0
20250213,133200,230920700,5370,5370,5370,5370,0
20250213,133100,230920700,5370,5370,5370,5370,1
20250213,133000,230915330,5350,5350,5350,5350,0
20250213,132900,230915330,5350,5350,5350,5350,1696
20250213,132800,221841730,5380,5380,5380,5380,0
20250213,132700,221841730,5380,5380,5380,5380,0
20250213,132600,221841730,5380,5380,5380,5380,0
20250213,132500,221841730,5380,5380,5380,5380,0
20250213,132400,221841730,5380,5380,5380,5380,0
20250213,132300,221841730,5380,5380,5380,5380,0
20250213,132200,221841730,5380,5360,5380,5360,450
20250213,132100,219428620,5350,5350,5350,5350,0
20250213,132000,219428620,5350,5350,5350,5350,0
20250213,131900,219428620,5350,5350,5360,5350,289
20250213,131800,217882460,5360,5360,5360,5360,0
20250213,131700,217882460,5360,5360,5360,5360,0
20250213,131600,217882460,5360,5360,5360,5360,0
20250213,131500,217882460,5360,5360,5360,5360,93
20250213,131400,217383980,5370,5370,5370,5370,1
20250213,131300,217378610,5360,5360,5360,5360,366
20250213,131200,215416850,5360,5360,5360,5360,0
20250213,131100,215416850,5360,5360,5360,5360,406
20250213,131000,213240690,5350,5350,5350,5350,0
20250213,130900,213240690,5350,5350,5350,5350,0
20250213,130800,213240690,5350,5350,5350,5350,2
20250213,130700,213229990,5350,5350,5350,5350,0
20250213,130600,213229990,5350,5350,5350,5350,551
20250213,130500,210282140,5350,5360,5360,5350,1717
20250213,130400,201088270,5370,5370,5370,5370,0
20250213,130300,201088270,5370,5370,5370,5370,257
20250213,130200,199708180,5370,5370,5370,5370,0
20250213,130100,199708180,5370,5370,5370,5370,0
20250213,130000,199708180,5370,5370,5370,5370,0
20250213,125900,199708180,5370,5370,5370,5370,0
20250213,125800,199708180,5370,5370,5370,5370,0
20250213,125700,199708180,5370,5370,5370,5370,0
20250213,125600,199708180,5370,5370,5370,5370,0
20250213,125500,199708180,5370,5370,5370,5370,0
20250213,125400,199708180,5370,5370,5370,5370,0
20250213,125300,199708180,5370,5370,5370,5370,0
20250213,125200,199708180,5370,5370,5370,5370,98
20250213,125100,199181920,5370,5370,5370,5370,0
20250213,125000,199181920,5370,5370,5370,5370,222
20250213,124900,197989780,5370,5370,5370,5370,0
20250213,124800,197989780,5370,5370,5370,5370,0
20250213,124700,197989780,5370,5370,5370,5370,0
20250213,124600,197989780,5370,5370,5370,5370,31
20250213,124500,197823310,5370,5370,5370,5370,0
20250213,124400,197823310,5370,5370,5370,5370,349
20250213,124300,195949180,5370,5370,5370,5370,10
20250213,124200,195895480,5380,5380,5380,5380,0
20250213,124100,195895480,5380,5380,5380,5380,0
20250213,124000,195895480,5380,5380,5380,5380,0
20250213,123900,195895480,5380,5380,5380,5380,0
20250213,123800,195895480,5380,5380,5380,5380,0
20250213,123700,195895480,5380,5380,5380,5380,0
20250213,123600,195895480,5380,5380,5380,5380,0
20250213,123500,195895480,5380,5380,5380,5380,1
20250213,123400,195890100,5370,5370,5370,5370,3
20250213,123300,195873990,5380,5380,5380,5380,0
20250213,123200,195873990,5380,5380,5380,5380,0
20250213,123100,195873990,5380,5380,5380,5380,0
20250213,123000,195873990,5380,5370,5380,5370,301
20250213,122900,194255610,5370,5370,5370,5370,668
20250213,122800,190668450,5370,5370,5370,5370,0
20250213,122700,190668450,5370,5370,5370,5370,0
20250213,122600,190668450,5370,5370,5370,5370,10
20250213,122500,190614750,5380,5380,5380,5380,0
20250213,122400,190614750,5380,5380,5380,5380,0
20250213,122300,190614750,5380,5380,5380,5380,0
20250213,122200,190614750,5380,5380,5380,5380,0
20250213,122100,190614750,5380,5380,5380,5380,0
20250213,122000,190614750,5380,5380,5380,5380,203
20250213,121900,189522610,5390,5390,5390,5390,0
20250213,121800,189522610,5390,5390,5390,5390,0
20250213,121700,189522610,5390,5390,5390,5390,0
20250213,121600,189522610,5390,5390,5390,5390,0
20250213,121500,189522610,5390,5390,5390,5390,0
20250213,121400,189522610,5390,5390,5390,5390,0
20250213,121300,189522610,5390,5390,5390,5390,0
20250213,121200,189522610,5390,5390,5390,5390,0
20250213,121100,189522610,5390,5390,5390,5390,0
20250213,121000,189522610,5390,5390,5390,5390,0
20250213,120900,189522610,5390,5390,5390,5390,0
20250213,120800,189522610,5390,5390,5390,5390,0
20250213,120700,189522610,5390,5390,5390,5390,0
20250213,120600,189522610,5390,5390,5390,5390,0
20250213,120500,189522610,5390,5390,5390,5390,0
20250213,120400,189522610,5390,5390,5390,5390,0
20250213,120300,189522610,5390,5390,5390,5390,0
20250213,120200,189522610,5390,5390,5390,5390,0
20250213,120100,189522610,5390,5390,5390,5390,0
20250213,120000,189522610,5390,5390,5390,5390,0
20250213,115900,189522610,5390,5390,5390,5390,0
20250213,115800,189522610,5390,5390,5390,5390,0
20250213,115700,189522610,5390,5390,5390,5390,1
20250213,115600,189517220,5370,5370,5370,5370,0
20250213,115500,189517220,5370,5370,5370,5370,0
20250213,115400,189517220,5370,5370,5370,5370,0
20250213,115300,189517220,5370,5370,5370,5370,100
20250213,115200,188980220,5380,5380,5380,5380,0
20250213,115100,188980220,5380,5380,5380,5380,0
20250213,115000,188980220,5380,5380,5380,5380,19
20250213,114900,188878000,5390,5390,5390,5390,0
20250213,114800,188878000,5390,5390,5390,5390,0
20250213,114700,188878000,5390,5390,5390,5390,0
20250213,114600,188878000,5390,5390,5390,5390,100
20250213,114500,188339000,5390,5390,5390,5390,0
20250213,114400,188339000,5390,5390,5390,5390,0
20250213,114300,188339000,5390,5390,5390,5390,94
20250213,114200,187832340,5390,5390,5390,5390,110
20250213,114100,187239440,5390,5390,5390,5390,0
20250213,114000,187239440,5390,5380,5390,5380,150
20250213,113900,186431230,5380,5380,5380,5380,100
20250213,113800,185893230,5380,5380,5380,5380,1240
20250213,113700,179222030,5380,5380,5380,5380,0
20250213,113600,179222030,5380,5380,5380,5380,0
20250213,113500,179222030,5380,5380,5380,5380,0
20250213,113400,179222030,5380,5380,5380,5380,0
20250213,113300,179222030,5380,5380,5380,5380,0
20250213,113200,179222030,5380,5380,5380,5380,0
20250213,113100,179222030,5380,5380,5380,5380,1
20250213,113000,179216650,5370,5370,5370,5370,20
20250213,112900,179109250,5370,5370,5370,5370,0
20250213,112800,179109250,5370,5370,5370,5370,0
20250213,112700,179109250,5370,5370,5370,5370,570
20250213,112600,176048350,5370,5370,5370,5370,0
20250213,112500,176048350,5370,5370,5370,5370,0
20250213,112400,176048350,5370,5370,5370,5370,0
20250213,112300,176048350,5370,5370,5370,5370,0
20250213,112200,176048350,5370,5370,5370,5370,5
20250213,112100,176021500,5370,5370,5370,5370,0
20250213,112000,176021500,5370,5380,5380,5370,8
20250213,111900,175978510,5380,5380,5380,5380,0
20250213,111800,175978510,5380,5380,5380,5380,200
20250213,111700,174902510,5380,5380,5380,5380,100
20250213,111600,174364510,5380,5380,5380,5380,0
20250213,111500,174364510,5380,5380,5380,5380,0
20250213,111400,174364510,5380,5370,5380,5370,2
20250213,111300,174353760,5370,5370,5370,5370,5
20250213,111200,174326910,5380,5380,5380,5380,1
20250213,111100,174321530,5370,5370,5370,5370,0
20250213,111000,174321530,5370,5370,5370,5370,959
20250213,110900,169171700,5370,5370,5370,5370,0
20250213,110800,169171700,5370,5370,5370,5370,20
20250213,110700,169064300,5370,5370,5370,5370,0
20250213,110600,169064300,5370,5370,5370,5370,0
20250213,110500,169064300,5370,5370,5370,5370,0
20250213,110400,169064300,5370,5370,5370,5370,0
20250213,110300,169064300,5370,5370,5370,5370,0
20250213,110200,169064300,5370,5370,5370,5370,0
20250213,110100,169064300,5370,5370,5370,5370,0
20250213,110000,169064300,5370,5370,5370,5370,0
20250213,105900,169064300,5370,5370,5370,5370,0
20250213,105800,169064300,5370,5370,5370,5370,0
20250213,105700,169064300,5370,5370,5370,5370,0
20250213,105600,169064300,5370,5370,5370,5370,0
20250213,105500,169064300,5370,5370,5370,5370,0
20250213,105400,169064300,5370,5370,5370,5370,0
20250213,105300,169064300,5370,5370,5370,5370,0
20250213,105200,169064300,5370,5370,5370,5370,21
20250213,105100,168951530,5340,5340,5340,5340,0
20250213,105000,168951530,5340,5340,5340,5340,500
20250213,104900,166281530,5370,5370,5370,5370,0
20250213,104800,166281530,5370,5370,5370,5370,0
20250213,104700,166281530,5370,5370,5370,5370,0
20250213,104600,166281530,5370,5370,5370,5370,0
20250213,104500,166281530,5370,5340,5370,5330,654
20250213,104400,162794140,5340,5340,5340,5340,3200
20250213,104300,145706140,5330,5330,5330,5330,0
20250213,104200,145706140,5330,5340,5340,5330,100
20250213,104100,145172280,5330,5330,5330,5330,300
20250213,104000,143573280,5350,5350,5350,5350,0
20250213,103900,143573280,5350,5350,5350,5350,199
20250213,103800,142508630,5350,5350,5350,5350,0
20250213,103700,142508630,5350,5350,5350,5350,0
20250213,103600,142508630,5350,5350,5350,5350,0
20250213,103500,142508630,5350,5350,5350,5350,1000
20250213,103400,137158630,5390,5390,5390,5390,0
20250213,103300,137158630,5390,5390,5390,5390,1
20250213,103200,137153240,5360,5360,5360,5360,300
20250213,103100,135545240,5390,5390,5390,5390,0
20250213,103000,135545240,5390,5390,5390,5390,100
20250213,102900,135006240,5390,5390,5390,5390,100
20250213,102800,134467240,5390,5390,5390,5390,500
20250213,102700,131772240,5390,5390,5390,5390,0
20250213,102600,131772240,5390,5390,5390,5390,1
20250213,102500,131766850,5360,5360,5360,5360,250
20250213,102400,130426850,5400,5400,5400,5400,0
20250213,102300,130426850,5400,5400,5400,5400,0
20250213,102200,130426850,5400,5400,5400,5400,0
20250213,102100,130426850,5400,5370,5400,5370,515
20250213,102000,127660850,5370,5370,5370,5370,0
20250213,101900,127660850,5370,5370,5370,5370,0
20250213,101800,127660850,5370,5370,5370,5370,300
20250213,101700,126049850,5400,5400,5400,5400,0
20250213,101600,126049850,5400,5400,5400,5400,0
20250213,101500,126049850,5400,5400,5400,5400,0
20250213,101400,126049850,5400,5400,5400,5400,0
20250213,101300,126049850,5400,5400,5400,5400,0
20250213,101200,126049850,5400,5400,5400,5400,0
20250213,101100,126049850,5400,5400,5400,5400,0
20250213,101000,126049850,5400,5390,5400,5390,71
20250213,100900,125666750,5380,5380,5380,5380,0
20250213,100800,125666750,5380,5380,5380,5380,0
20250213,100700,125666750,5380,5380,5380,5380,0
20250213,100600,125666750,5380,5380,5380,5380,52
20250213,100500,125386990,5400,5400,5400,5400,0
20250213,100400,125386990,5400,5400,5400,5400,0
20250213,100300,125386990,5400,5400,5400,5400,0
20250213,100200,125386990,5400,5400,5400,5400,0
20250213,100100,125386990,5400,5400,5400,5400,0
20250213,100000,125386990,5400,5400,5400,5400,0
20250213,095900,125386990,5400,5400,5400,5400,1
20250213,095800,125381590,5390,5390,5390,5390,0
20250213,095700,125381590,5390,5370,5390,5350,1701
20250213,095600,116277960,5400,5400,5400,5400,0
20250213,095500,116277960,5400,5370,5400,5370,72
20250213,095400,115891290,5410,5410,5410,5410,0
20250213,095300,115891290,5410,5410,5410,5410,1
20250213,095200,115885880,5370,5410,5410,5370,227
20250213,095100,114665810,5370,5370,5370,5370,0
20250213,095000,114665810,5370,5420,5420,5370,301
20250213,094900,113049390,5410,5410,5410,5410,0
20250213,094800,113049390,5410,5410,5410,5410,1747
20250213,094700,103598120,5400,5400,5400,5400,576
20250213,094600,100487720,5400,5400,5400,5400,0
20250213,094500,100487720,5400,5400,5400,5400,20
20250213,094400,100379720,5400,5400,5400,5400,9
20250213,094300,100331120,5400,5400,5400,5400,3
20250213,094200,100314920,5350,5350,5350,5350,0
20250213,094100,100314920,5350,5360,5360,5350,500
20250213,094000,97638730,5410,5410,5410,5410,0
20250213,093900,97638730,5410,5390,5410,5390,20
20250213,093800,97530910,5360,5360,5360,5360,500
20250213,093700,94850910,5390,5360,5390,5360,651
20250213,093600,91361520,5370,5370,5370,5370,268
20250213,093500,89922360,5370,5370,5390,5370,1061
20250213,093400,84224770,5380,5390,5390,5380,49
20250213,093300,83960860,5400,5400,5400,5400,0
20250213,093200,83960860,5400,5400,5400,5400,920
20250213,093100,78992860,5400,5400,5400,5400,0
20250213,093000,78992860,5400,5410,5410,5400,38
20250213,092900,78787640,5410,5410,5410,5410,0
20250213,092800,78787640,5410,5410,5410,5400,103
20250213,092700,78230420,5410,5410,5410,5410,0
20250213,092600,78230420,5410,5410,5410,5410,0
20250213,092500,78230420,5410,5410,5410,5410,36
20250213,092400,78035660,5410,5410,5410,5410,0
20250213,092300,78035660,5410,5410,5410,5410,0
20250213,092200,78035660,5410,5410,5410,5410,1
20250213,092100,78030250,5410,5410,5410,5410,171
20250213,092000,77105140,5430,5430,5430,5430,1
20250213,091900,77099710,5440,5440,5440,5440,0
20250213,091800,77099710,5440,5440,5440,5440,0
20250213,091700,77099710,5440,5440,5440,5440,0
20250213,091600,77099710,5440,5440,5440,5440,0
20250213,091500,77099710,5440,5440,5440,5440,0
20250213,091400,77099710,5440,5430,5440,5430,3464
20250213,091300,58290170,5430,5430,5430,5430,0
20250213,091200,58290170,5430,5400,5430,5400,328
20250213,091100,56518820,5430,5430,5430,5430,0
20250213,091000,56518820,5430,5400,5430,5400,3989
20250213,090900,34948870,5400,5400,5400,5400,0
20250213,090800,34948870,5400,5390,5400,5390,632
20250213,090700,31540880,5380,5380,5380,5380,81
20250213,090600,31105100,5380,5380,5380,5380,0
20250213,090500,31105100,5380,5380,5380,5380,0
20250213,090400,31105100,5380,5380,5380,5380,1
20250213,090300,31099720,5360,5360,5360,5360,709
20250213,090200,27299480,5360,5360,5360,5360,1
20250213,090100,27294120,5330,5310,5330,5250,4182
20250213,090000,5155200,5370,5370,5370,5370,960
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 201900 469473070 5370 5370 5370 5370 844
3 20250213 201800 469473070 5370 5370 5370 5370 0
4 20250213 201700 469473070 5370 5370 5370 5370 0
5 20250213 201600 469473070 5370 5370 5370 5370 0
6 20250213 201500 469473070 5370 5370 5370 5370 0
7 20250213 201400 469473070 5370 5370 5370 5370 0
8 20250213 201300 469473070 5370 5370 5370 5370 0
9 20250213 201200 469473070 5370 5370 5370 5370 0
10 20250213 201100 469473070 5370 5370 5370 5370 0
11 20250213 201000 469473070 5370 5370 5370 5370 0
12 20250213 200900 469473070 5370 5370 5370 5370 0
13 20250213 200800 469473070 5370 5370 5370 5370 0
14 20250213 200700 469473070 5370 5370 5370 5370 0
15 20250213 200600 469473070 5370 5370 5370 5370 0
16 20250213 200500 469473070 5370 5370 5370 5370 0
17 20250213 200400 469473070 5370 5370 5370 5370 0
18 20250213 200300 469473070 5370 5370 5370 5370 0
19 20250213 200200 469473070 5370 5370 5370 5370 0
20 20250213 200100 469473070 5370 5370 5370 5370 0
21 20250213 200000 469473070 5370 5370 5370 5370 0
22 20250213 195900 469473070 5370 5370 5370 5370 0
23 20250213 195800 469473070 5370 5370 5370 5370 0
24 20250213 195700 469473070 5370 5370 5370 5370 0
25 20250213 195600 469473070 5370 5370 5370 5370 0
26 20250213 195500 469473070 5370 5370 5370 5370 0
27 20250213 195400 469473070 5370 5370 5370 5370 0
28 20250213 195300 469473070 5370 5370 5370 5370 0
29 20250213 195200 469473070 5370 5370 5370 5370 0
30 20250213 195100 469473070 5370 5370 5370 5370 0
31 20250213 195000 469473070 5370 5370 5370 5370 0
32 20250213 194900 469473070 5370 5370 5370 5370 844
33 20250213 194800 469473070 5370 5370 5370 5370 0
34 20250213 194700 469473070 5370 5370 5370 5370 0
35 20250213 194600 469473070 5370 5370 5370 5370 0
36 20250213 194500 469473070 5370 5370 5370 5370 0
37 20250213 194400 469473070 5370 5370 5370 5370 0
38 20250213 194300 469473070 5370 5370 5370 5370 0
39 20250213 194200 469473070 5370 5370 5370 5370 0
40 20250213 194100 469473070 5370 5370 5370 5370 0
41 20250213 194000 469473070 5370 5370 5370 5370 0
42 20250213 193900 469473070 5370 5370 5370 5370 0
43 20250213 193800 469473070 5370 5370 5370 5370 0
44 20250213 193700 469473070 5370 5370 5370 5370 0
45 20250213 193600 469473070 5370 5370 5370 5370 0
46 20250213 193500 469473070 5370 5370 5370 5370 0
47 20250213 193400 469473070 5370 5370 5370 5370 0
48 20250213 193300 469473070 5370 5370 5370 5370 0
49 20250213 193200 469473070 5370 5370 5370 5370 0
50 20250213 193100 469473070 5370 5370 5370 5370 0
51 20250213 193000 469473070 5370 5370 5370 5370 0
52 20250213 192900 469473070 5370 5370 5370 5370 0
53 20250213 192800 469473070 5370 5370 5370 5370 0
54 20250213 192700 469473070 5370 5370 5370 5370 0
55 20250213 192600 469473070 5370 5370 5370 5370 0
56 20250213 192500 469473070 5370 5370 5370 5370 0
57 20250213 192400 469473070 5370 5370 5370 5370 0
58 20250213 192300 469473070 5370 5370 5370 5370 0
59 20250213 192200 469473070 5370 5370 5370 5370 0
60 20250213 192100 469473070 5370 5370 5370 5370 0
61 20250213 192000 469473070 5370 5370 5370 5370 0
62 20250213 191900 469473070 5370 5370 5370 5370 844
63 20250213 191800 469473070 5370 5370 5370 5370 0
64 20250213 191700 469473070 5370 5370 5370 5370 0
65 20250213 191600 469473070 5370 5370 5370 5370 0
66 20250213 191500 469473070 5370 5370 5370 5370 0
67 20250213 191400 469473070 5370 5370 5370 5370 0
68 20250213 191300 469473070 5370 5370 5370 5370 0
69 20250213 191200 469473070 5370 5370 5370 5370 0
70 20250213 191100 469473070 5370 5370 5370 5370 0
71 20250213 191000 469473070 5370 5370 5370 5370 0
72 20250213 190900 469473070 5370 5370 5370 5370 0
73 20250213 190800 469473070 5370 5370 5370 5370 0
74 20250213 190700 469473070 5370 5370 5370 5370 0
75 20250213 190600 469473070 5370 5370 5370 5370 0
76 20250213 190500 469473070 5370 5370 5370 5370 0
77 20250213 190400 469473070 5370 5370 5370 5370 0
78 20250213 190300 469473070 5370 5370 5370 5370 0
79 20250213 190200 469473070 5370 5370 5370 5370 0
80 20250213 190100 469473070 5370 5370 5370 5370 0
81 20250213 190000 469473070 5370 5370 5370 5370 0
82 20250213 185900 469473070 5370 5370 5370 5370 0
83 20250213 185800 469473070 5370 5370 5370 5370 0
84 20250213 185700 469473070 5370 5370 5370 5370 0
85 20250213 185600 469473070 5370 5370 5370 5370 0
86 20250213 185500 469473070 5370 5370 5370 5370 0
87 20250213 185400 469473070 5370 5370 5370 5370 0
88 20250213 185300 469473070 5370 5370 5370 5370 0
89 20250213 185200 469473070 5370 5370 5370 5370 0
90 20250213 185100 469473070 5370 5370 5370 5370 0
91 20250213 185000 469473070 5370 5370 5370 5370 0
92 20250213 184900 469473070 5370 5370 5370 5370 844
93 20250213 184800 469473070 5370 5370 5370 5370 0
94 20250213 184700 469473070 5370 5370 5370 5370 0
95 20250213 184600 469473070 5370 5370 5370 5370 0
96 20250213 184500 469473070 5370 5370 5370 5370 0
97 20250213 184400 469473070 5370 5370 5370 5370 0
98 20250213 184300 469473070 5370 5370 5370 5370 0
99 20250213 184200 469473070 5370 5370 5370 5370 0
100 20250213 184100 469473070 5370 5370 5370 5370 0
101 20250213 184000 469473070 5370 5370 5370 5370 0
102 20250213 183900 469473070 5370 5370 5370 5370 0
103 20250213 183800 469473070 5370 5370 5370 5370 0
104 20250213 183700 469473070 5370 5370 5370 5370 0
105 20250213 183600 469473070 5370 5370 5370 5370 0
106 20250213 183500 469473070 5370 5370 5370 5370 0
107 20250213 183400 469473070 5370 5370 5370 5370 0
108 20250213 183300 469473070 5370 5370 5370 5370 0
109 20250213 183200 469473070 5370 5370 5370 5370 0
110 20250213 183100 469473070 5370 5370 5370 5370 0
111 20250213 183000 469473070 5370 5370 5370 5370 0
112 20250213 182900 469473070 5370 5370 5370 5370 0
113 20250213 182800 469473070 5370 5370 5370 5370 0
114 20250213 182700 469473070 5370 5370 5370 5370 0
115 20250213 182600 469473070 5370 5370 5370 5370 0
116 20250213 182500 469473070 5370 5370 5370 5370 0
117 20250213 182400 469473070 5370 5370 5370 5370 0
118 20250213 182300 469473070 5370 5370 5370 5370 0
119 20250213 182200 469473070 5370 5370 5370 5370 0
120 20250213 182100 469473070 5370 5370 5370 5370 0
121 20250213 182000 469473070 5370 5370 5370 5370 0
122 20250213 181900 469473070 5370 5370 5370 5370 844
123 20250213 181800 469473070 5370 5370 5370 5370 0
124 20250213 181700 469473070 5370 5370 5370 5370 0
125 20250213 181600 469473070 5370 5370 5370 5370 0
126 20250213 181500 469473070 5370 5370 5370 5370 0
127 20250213 181400 469473070 5370 5370 5370 5370 0
128 20250213 181300 469473070 5370 5370 5370 5370 0
129 20250213 181200 469473070 5370 5370 5370 5370 0
130 20250213 181100 469473070 5370 5370 5370 5370 0
131 20250213 181000 469473070 5370 5370 5370 5370 0
132 20250213 180900 469473070 5370 5370 5370 5370 0
133 20250213 180800 469473070 5370 5370 5370 5370 0
134 20250213 180700 469473070 5370 5370 5370 5370 0
135 20250213 180600 469473070 5370 5370 5370 5370 0
136 20250213 180500 469473070 5370 5370 5370 5370 0
137 20250213 180400 469473070 5370 5370 5370 5370 0
138 20250213 180300 469473070 5370 5370 5370 5370 0
139 20250213 180200 469473070 5370 5370 5370 5370 0
140 20250213 180100 469473070 5370 5370 5370 5370 0
141 20250213 180000 469473070 5370 5370 5370 5370 0
142 20250213 175900 469473070 5370 5370 5370 5370 0
143 20250213 175800 469473070 5370 5370 5370 5370 0
144 20250213 175700 469473070 5370 5370 5370 5370 0
145 20250213 175600 469473070 5370 5370 5370 5370 0
146 20250213 175500 469473070 5370 5370 5370 5370 0
147 20250213 175400 469473070 5370 5370 5370 5370 0
148 20250213 175300 469473070 5370 5370 5370 5370 0
149 20250213 175200 469473070 5370 5370 5370 5370 0
150 20250213 175100 469473070 5370 5370 5370 5370 0
151 20250213 175000 469473070 5370 5370 5370 5370 0
152 20250213 174900 469473070 5370 5370 5370 5370 844
153 20250213 174800 469473070 5370 5370 5370 5370 0
154 20250213 174700 469473070 5370 5370 5370 5370 0
155 20250213 174600 469473070 5370 5370 5370 5370 0
156 20250213 174500 469473070 5370 5370 5370 5370 0
157 20250213 174400 469473070 5370 5370 5370 5370 0
158 20250213 174300 469473070 5370 5370 5370 5370 0
159 20250213 174200 469473070 5370 5370 5370 5370 0
160 20250213 174100 469473070 5370 5370 5370 5370 0
161 20250213 174000 469473070 5370 5370 5370 5370 0
162 20250213 173900 469473070 5370 5370 5370 5370 0
163 20250213 173800 469473070 5370 5370 5370 5370 0
164 20250213 173700 469473070 5370 5370 5370 5370 0
165 20250213 173600 469473070 5370 5370 5370 5370 0
166 20250213 173500 469473070 5370 5370 5370 5370 0
167 20250213 173400 469473070 5370 5370 5370 5370 0
168 20250213 173300 469473070 5370 5370 5370 5370 0
169 20250213 173200 469473070 5370 5370 5370 5370 0
170 20250213 173100 469473070 5370 5370 5370 5370 0
171 20250213 173000 469473070 5370 5370 5370 5370 0
172 20250213 172900 469473070 5370 5370 5370 5370 0
173 20250213 172800 469473070 5370 5370 5370 5370 0
174 20250213 172700 469473070 5370 5370 5370 5370 0
175 20250213 172600 469473070 5370 5370 5370 5370 0
176 20250213 172500 469473070 5370 5370 5370 5370 0
177 20250213 172400 469473070 5370 5370 5370 5370 0
178 20250213 172300 469473070 5370 5370 5370 5370 0
179 20250213 172200 469473070 5370 5370 5370 5370 0
180 20250213 172100 469473070 5370 5370 5370 5370 0
181 20250213 172000 469473070 5370 5370 5370 5370 0
182 20250213 171900 469473070 5370 5370 5370 5370 844
183 20250213 171800 469473070 5370 5370 5370 5370 0
184 20250213 171700 469473070 5370 5370 5370 5370 0
185 20250213 171600 469473070 5370 5370 5370 5370 0
186 20250213 171500 469473070 5370 5370 5370 5370 0
187 20250213 171400 469473070 5370 5370 5370 5370 0
188 20250213 171300 469473070 5370 5370 5370 5370 0
189 20250213 171200 469473070 5370 5370 5370 5370 0
190 20250213 171100 469473070 5370 5370 5370 5370 0
191 20250213 171000 469473070 5370 5370 5370 5370 0
192 20250213 170900 469473070 5370 5370 5370 5370 0
193 20250213 170800 469473070 5370 5370 5370 5370 0
194 20250213 170700 469473070 5370 5370 5370 5370 0
195 20250213 170600 469473070 5370 5370 5370 5370 0
196 20250213 170500 469473070 5370 5370 5370 5370 0
197 20250213 170400 469473070 5370 5370 5370 5370 0
198 20250213 170300 469473070 5370 5370 5370 5370 0
199 20250213 170200 469473070 5370 5370 5370 5370 0
200 20250213 170100 469473070 5370 5370 5370 5370 0
201 20250213 170000 469473070 5370 5370 5370 5370 0
202 20250213 165900 469473070 5370 5370 5370 5370 0
203 20250213 165800 469473070 5370 5370 5370 5370 0
204 20250213 165700 469473070 5370 5370 5370 5370 0
205 20250213 165600 469473070 5370 5370 5370 5370 0
206 20250213 165500 469473070 5370 5370 5370 5370 0
207 20250213 165400 469473070 5370 5370 5370 5370 0
208 20250213 165300 469473070 5370 5370 5370 5370 0
209 20250213 165200 469473070 5370 5370 5370 5370 0
210 20250213 165100 469473070 5370 5370 5370 5370 0
211 20250213 165000 469473070 5370 5370 5370 5370 0
212 20250213 164900 469473070 5370 5370 5370 5370 844
213 20250213 164800 469473070 5370 5370 5370 5370 0
214 20250213 164700 469473070 5370 5370 5370 5370 0
215 20250213 164600 469473070 5370 5370 5370 5370 0
216 20250213 164500 469473070 5370 5370 5370 5370 0
217 20250213 164400 469473070 5370 5370 5370 5370 0
218 20250213 164300 469473070 5370 5370 5370 5370 0
219 20250213 164200 469473070 5370 5370 5370 5370 0
220 20250213 164100 469473070 5370 5370 5370 5370 0
221 20250213 164000 469473070 5370 5370 5370 5370 0
222 20250213 163900 469473070 5370 5370 5370 5370 0
223 20250213 163800 469473070 5370 5370 5370 5370 0
224 20250213 163700 469473070 5370 5370 5370 5370 0
225 20250213 163600 469473070 5370 5370 5370 5370 0
226 20250213 163500 469473070 5370 5370 5370 5370 0
227 20250213 163400 469473070 5370 5370 5370 5370 0
228 20250213 163300 469473070 5370 5370 5370 5370 0
229 20250213 163200 469473070 5370 5370 5370 5370 0
230 20250213 163100 469473070 5370 5370 5370 5370 0
231 20250213 163000 469473070 5370 5370 5370 5370 0
232 20250213 162900 469473070 5370 5370 5370 5370 0
233 20250213 162800 469473070 5370 5370 5370 5370 0
234 20250213 162700 469473070 5370 5370 5370 5370 0
235 20250213 162600 469473070 5370 5370 5370 5370 0
236 20250213 162500 469473070 5370 5370 5370 5370 0
237 20250213 162400 469473070 5370 5370 5370 5370 0
238 20250213 162300 469473070 5370 5370 5370 5370 0
239 20250213 162200 469473070 5370 5370 5370 5370 0
240 20250213 162100 469473070 5370 5370 5370 5370 0
241 20250213 162000 469473070 5370 5370 5370 5370 0
242 20250213 161900 469473070 5370 5370 5370 5370 844
243 20250213 161800 469473070 5370 5370 5370 5370 0
244 20250213 161700 469473070 5370 5370 5370 5370 0
245 20250213 161600 469473070 5370 5370 5370 5370 0
246 20250213 161500 469473070 5370 5370 5370 5370 0
247 20250213 161400 469473070 5370 5370 5370 5370 0
248 20250213 161300 469473070 5370 5370 5370 5370 0
249 20250213 161200 469473070 5370 5370 5370 5370 0
250 20250213 161100 469473070 5370 5370 5370 5370 0
251 20250213 161000 469473070 5370 5370 5370 5370 0
252 20250213 160900 469473070 5370 5370 5370 5370 0
253 20250213 160800 469473070 5370 5370 5370 5370 0
254 20250213 160700 469473070 5370 5370 5370 5370 0
255 20250213 160600 469473070 5370 5370 5370 5370 0
256 20250213 160500 469473070 5370 5370 5370 5370 0
257 20250213 160400 469473070 5370 5370 5370 5370 0
258 20250213 160300 469473070 5370 5370 5370 5370 0
259 20250213 160200 469473070 5370 5370 5370 5370 0
260 20250213 160100 469473070 5370 5370 5370 5370 0
261 20250213 160000 469473070 5370 5370 5370 5370 0
262 20250213 155900 469473070 5370 5370 5370 5370 0
263 20250213 155800 469473070 5370 5370 5370 5370 0
264 20250213 155700 469473070 5370 5370 5370 5370 0
265 20250213 155600 469473070 5370 5370 5370 5370 0
266 20250213 155500 469473070 5370 5370 5370 5370 0
267 20250213 155400 469473070 5370 5370 5370 5370 0
268 20250213 155300 469473070 5370 5370 5370 5370 0
269 20250213 155200 469473070 5370 5370 5370 5370 0
270 20250213 155100 469473070 5370 5370 5370 5370 0
271 20250213 155000 469473070 5370 5370 5370 5370 0
272 20250213 154900 469473070 5370 5370 5370 5370 844
273 20250213 154800 469473070 5370 5370 5370 5370 0
274 20250213 154700 469473070 5370 5370 5370 5370 0
275 20250213 154600 469473070 5370 5370 5370 5370 0
276 20250213 154500 469473070 5370 5370 5370 5370 0
277 20250213 154400 469473070 5370 5370 5370 5370 0
278 20250213 154300 469473070 5370 5370 5370 5370 0
279 20250213 154200 469473070 5370 5370 5370 5370 0
280 20250213 154100 469473070 5370 5370 5370 5370 0
281 20250213 154000 469473070 5370 5370 5370 5370 0
282 20250213 153900 469473070 5370 5370 5370 5370 0
283 20250213 153800 469473070 5370 5370 5370 5370 0
284 20250213 153700 469473070 5370 5370 5370 5370 0
285 20250213 153600 469473070 5370 5370 5370 5370 0
286 20250213 153500 469473070 5370 5370 5370 5370 0
287 20250213 153400 469473070 5370 5370 5370 5370 0
288 20250213 153300 469473070 5370 5370 5370 5370 0
289 20250213 153200 469473070 5370 5370 5370 5370 0
290 20250213 153100 469473070 5370 5370 5370 5370 0
291 20250213 153000 469473070 5370 5370 5370 5370 844
292 20250213 152900 464940790 5350 5350 5350 5350 0
293 20250213 152800 464940790 5350 5350 5350 5350 0
294 20250213 152700 464940790 5350 5350 5350 5350 0
295 20250213 152600 464940790 5350 5350 5350 5350 0
296 20250213 152500 464940790 5350 5350 5350 5350 0
297 20250213 152400 464940790 5350 5350 5350 5350 0
298 20250213 152300 464940790 5350 5350 5350 5350 0
299 20250213 152200 464940790 5350 5350 5350 5350 0
300 20250213 152100 464940790 5350 5350 5350 5350 0
301 20250213 152000 464940790 5350 5350 5350 5350 0
302 20250213 151900 464940790 5350 5350 5370 5350 465
303 20250213 151800 462449770 5350 5360 5370 5350 260
304 20250213 151700 461055360 5370 5370 5370 5370 1
305 20250213 151600 461049990 5350 5350 5350 5350 661
306 20250213 151500 457513640 5370 5370 5370 5370 3
307 20250213 151400 457497530 5370 5370 5370 5370 1
308 20250213 151300 457492160 5360 5360 5360 5360 100
309 20250213 151200 456956160 5360 5360 5360 5360 0
310 20250213 151100 456956160 5360 5360 5360 5360 0
311 20250213 151000 456956160 5360 5360 5360 5360 116
312 20250213 150900 456334400 5350 5350 5350 5350 600
313 20250213 150800 453124400 5360 5360 5360 5360 1091
314 20250213 150700 447276640 5370 5370 5370 5370 0
315 20250213 150600 447276640 5370 5370 5370 5370 0
316 20250213 150500 447276640 5370 5370 5370 5370 5
317 20250213 150400 447249790 5370 5370 5370 5370 179
318 20250213 150300 446288560 5370 5370 5370 5370 189
319 20250213 150200 445273630 5370 5370 5370 5370 0
320 20250213 150100 445273630 5370 5370 5370 5370 500
321 20250213 150000 442588630 5380 5380 5380 5380 0
322 20250213 145900 442588630 5380 5380 5380 5380 10
323 20250213 145800 442534830 5380 5380 5380 5380 0
324 20250213 145700 442534830 5380 5380 5380 5380 0
325 20250213 145600 442534830 5380 5380 5380 5380 0
326 20250213 145500 442534830 5380 5380 5380 5380 0
327 20250213 145400 442534830 5380 5380 5380 5380 1
328 20250213 145300 442529450 5370 5370 5370 5370 0
329 20250213 145200 442529450 5370 5370 5370 5370 10414
330 20250213 145100 386606270 5380 5380 5380 5380 0
331 20250213 145000 386606270 5380 5380 5380 5380 1275
332 20250213 144900 379746770 5370 5380 5380 5370 4658
333 20250213 144800 354728560 5380 5380 5380 5380 250
334 20250213 144700 353383560 5380 5380 5380 5380 0
335 20250213 144600 353383560 5380 5380 5380 5380 700
336 20250213 144500 349617560 5380 5380 5380 5380 0
337 20250213 144400 349617560 5380 5380 5380 5380 0
338 20250213 144300 349617560 5380 5380 5380 5380 0
339 20250213 144200 349617560 5380 5370 5380 5370 700
340 20250213 144100 345854560 5370 5370 5370 5370 0
341 20250213 144000 345854560 5370 5370 5370 5370 900
342 20250213 143900 341021560 5380 5380 5380 5380 737
343 20250213 143800 337056500 5380 5370 5380 5370 2680
344 20250213 143700 322661530 5370 5370 5370 5370 0
345 20250213 143600 322661530 5370 5360 5370 5360 1301
346 20250213 143500 315680170 5350 5350 5350 5350 0
347 20250213 143400 315680170 5350 5350 5350 5350 2000
348 20250213 143300 304980170 5350 5350 5350 5350 0
349 20250213 143200 304980170 5350 5350 5350 5350 12
350 20250213 143100 304915970 5350 5350 5350 5350 2388
351 20250213 143000 292140170 5360 5360 5360 5360 0
352 20250213 142900 292140170 5360 5360 5360 5360 0
353 20250213 142800 292140170 5360 5360 5360 5360 0
354 20250213 142700 292140170 5360 5360 5360 5360 444
355 20250213 142600 289760330 5350 5350 5350 5350 0
356 20250213 142500 289760330 5350 5350 5350 5350 0
357 20250213 142400 289760330 5350 5350 5350 5350 50
358 20250213 142300 289492830 5360 5360 5360 5360 0
359 20250213 142200 289492830 5360 5360 5360 5360 0
360 20250213 142100 289492830 5360 5360 5360 5360 0
361 20250213 142000 289492830 5360 5360 5360 5360 556
362 20250213 141900 286512670 5360 5360 5360 5360 66
363 20250213 141800 286158910 5370 5370 5370 5370 446
364 20250213 141700 283763890 5370 5370 5370 5370 0
365 20250213 141600 283763890 5370 5370 5370 5370 0
366 20250213 141500 283763890 5370 5370 5370 5370 2072
367 20250213 141400 272637250 5370 5370 5370 5370 0
368 20250213 141300 272637250 5370 5370 5370 5370 221
369 20250213 141200 271450480 5370 5370 5370 5370 0
370 20250213 141100 271450480 5370 5370 5370 5370 0
371 20250213 141000 271450480 5370 5370 5370 5370 0
372 20250213 140900 271450480 5370 5370 5370 5370 1
373 20250213 140800 271445110 5340 5340 5340 5340 0
374 20250213 140700 271445110 5340 5340 5340 5340 0
375 20250213 140600 271445110 5340 5340 5340 5340 1950
376 20250213 140500 261032110 5360 5360 5360 5360 150
377 20250213 140400 260228110 5340 5340 5340 5340 0
378 20250213 140300 260228110 5340 5340 5340 5340 0
379 20250213 140200 260228110 5340 5340 5340 5340 84
380 20250213 140100 259779550 5350 5350 5350 5350 3
381 20250213 140000 259763500 5370 5370 5370 5370 0
382 20250213 135900 259763500 5370 5370 5370 5370 0
383 20250213 135800 259763500 5370 5370 5370 5370 0
384 20250213 135700 259763500 5370 5370 5370 5370 0
385 20250213 135600 259763500 5370 5370 5370 5370 0
386 20250213 135500 259763500 5370 5370 5370 5370 0
387 20250213 135400 259763500 5370 5350 5370 5340 1353
388 20250213 135300 252529880 5370 5370 5370 5370 0
389 20250213 135200 252529880 5370 5370 5370 5370 0
390 20250213 135100 252529880 5370 5370 5370 5370 0
391 20250213 135000 252529880 5370 5370 5370 5370 0
392 20250213 134900 252529880 5370 5370 5370 5370 0
393 20250213 134800 252529880 5370 5370 5370 5370 0
394 20250213 134700 252529880 5370 5370 5370 5370 0
395 20250213 134600 252529880 5370 5370 5370 5370 0
396 20250213 134500 252529880 5370 5370 5370 5370 0
397 20250213 134400 252529880 5370 5370 5370 5370 0
398 20250213 134300 252529880 5370 5370 5370 5370 20
399 20250213 134200 252422480 5370 5370 5370 5370 1
400 20250213 134100 252417110 5350 5350 5370 5350 1134
401 20250213 134000 246350190 5350 5350 5350 5350 0
402 20250213 133900 246350190 5350 5350 5350 5350 2781
403 20250213 133800 231471840 5370 5370 5370 5370 0
404 20250213 133700 231471840 5370 5370 5370 5370 1
405 20250213 133600 231466470 5350 5360 5370 5350 102
406 20250213 133500 230920700 5370 5370 5370 5370 0
407 20250213 133400 230920700 5370 5370 5370 5370 0
408 20250213 133300 230920700 5370 5370 5370 5370 0
409 20250213 133200 230920700 5370 5370 5370 5370 0
410 20250213 133100 230920700 5370 5370 5370 5370 1
411 20250213 133000 230915330 5350 5350 5350 5350 0
412 20250213 132900 230915330 5350 5350 5350 5350 1696
413 20250213 132800 221841730 5380 5380 5380 5380 0
414 20250213 132700 221841730 5380 5380 5380 5380 0
415 20250213 132600 221841730 5380 5380 5380 5380 0
416 20250213 132500 221841730 5380 5380 5380 5380 0
417 20250213 132400 221841730 5380 5380 5380 5380 0
418 20250213 132300 221841730 5380 5380 5380 5380 0
419 20250213 132200 221841730 5380 5360 5380 5360 450
420 20250213 132100 219428620 5350 5350 5350 5350 0
421 20250213 132000 219428620 5350 5350 5350 5350 0
422 20250213 131900 219428620 5350 5350 5360 5350 289
423 20250213 131800 217882460 5360 5360 5360 5360 0
424 20250213 131700 217882460 5360 5360 5360 5360 0
425 20250213 131600 217882460 5360 5360 5360 5360 0
426 20250213 131500 217882460 5360 5360 5360 5360 93
427 20250213 131400 217383980 5370 5370 5370 5370 1
428 20250213 131300 217378610 5360 5360 5360 5360 366
429 20250213 131200 215416850 5360 5360 5360 5360 0
430 20250213 131100 215416850 5360 5360 5360 5360 406
431 20250213 131000 213240690 5350 5350 5350 5350 0
432 20250213 130900 213240690 5350 5350 5350 5350 0
433 20250213 130800 213240690 5350 5350 5350 5350 2
434 20250213 130700 213229990 5350 5350 5350 5350 0
435 20250213 130600 213229990 5350 5350 5350 5350 551
436 20250213 130500 210282140 5350 5360 5360 5350 1717
437 20250213 130400 201088270 5370 5370 5370 5370 0
438 20250213 130300 201088270 5370 5370 5370 5370 257
439 20250213 130200 199708180 5370 5370 5370 5370 0
440 20250213 130100 199708180 5370 5370 5370 5370 0
441 20250213 130000 199708180 5370 5370 5370 5370 0
442 20250213 125900 199708180 5370 5370 5370 5370 0
443 20250213 125800 199708180 5370 5370 5370 5370 0
444 20250213 125700 199708180 5370 5370 5370 5370 0
445 20250213 125600 199708180 5370 5370 5370 5370 0
446 20250213 125500 199708180 5370 5370 5370 5370 0
447 20250213 125400 199708180 5370 5370 5370 5370 0
448 20250213 125300 199708180 5370 5370 5370 5370 0
449 20250213 125200 199708180 5370 5370 5370 5370 98
450 20250213 125100 199181920 5370 5370 5370 5370 0
451 20250213 125000 199181920 5370 5370 5370 5370 222
452 20250213 124900 197989780 5370 5370 5370 5370 0
453 20250213 124800 197989780 5370 5370 5370 5370 0
454 20250213 124700 197989780 5370 5370 5370 5370 0
455 20250213 124600 197989780 5370 5370 5370 5370 31
456 20250213 124500 197823310 5370 5370 5370 5370 0
457 20250213 124400 197823310 5370 5370 5370 5370 349
458 20250213 124300 195949180 5370 5370 5370 5370 10
459 20250213 124200 195895480 5380 5380 5380 5380 0
460 20250213 124100 195895480 5380 5380 5380 5380 0
461 20250213 124000 195895480 5380 5380 5380 5380 0
462 20250213 123900 195895480 5380 5380 5380 5380 0
463 20250213 123800 195895480 5380 5380 5380 5380 0
464 20250213 123700 195895480 5380 5380 5380 5380 0
465 20250213 123600 195895480 5380 5380 5380 5380 0
466 20250213 123500 195895480 5380 5380 5380 5380 1
467 20250213 123400 195890100 5370 5370 5370 5370 3
468 20250213 123300 195873990 5380 5380 5380 5380 0
469 20250213 123200 195873990 5380 5380 5380 5380 0
470 20250213 123100 195873990 5380 5380 5380 5380 0
471 20250213 123000 195873990 5380 5370 5380 5370 301
472 20250213 122900 194255610 5370 5370 5370 5370 668
473 20250213 122800 190668450 5370 5370 5370 5370 0
474 20250213 122700 190668450 5370 5370 5370 5370 0
475 20250213 122600 190668450 5370 5370 5370 5370 10
476 20250213 122500 190614750 5380 5380 5380 5380 0
477 20250213 122400 190614750 5380 5380 5380 5380 0
478 20250213 122300 190614750 5380 5380 5380 5380 0
479 20250213 122200 190614750 5380 5380 5380 5380 0
480 20250213 122100 190614750 5380 5380 5380 5380 0
481 20250213 122000 190614750 5380 5380 5380 5380 203
482 20250213 121900 189522610 5390 5390 5390 5390 0
483 20250213 121800 189522610 5390 5390 5390 5390 0
484 20250213 121700 189522610 5390 5390 5390 5390 0
485 20250213 121600 189522610 5390 5390 5390 5390 0
486 20250213 121500 189522610 5390 5390 5390 5390 0
487 20250213 121400 189522610 5390 5390 5390 5390 0
488 20250213 121300 189522610 5390 5390 5390 5390 0
489 20250213 121200 189522610 5390 5390 5390 5390 0
490 20250213 121100 189522610 5390 5390 5390 5390 0
491 20250213 121000 189522610 5390 5390 5390 5390 0
492 20250213 120900 189522610 5390 5390 5390 5390 0
493 20250213 120800 189522610 5390 5390 5390 5390 0
494 20250213 120700 189522610 5390 5390 5390 5390 0
495 20250213 120600 189522610 5390 5390 5390 5390 0
496 20250213 120500 189522610 5390 5390 5390 5390 0
497 20250213 120400 189522610 5390 5390 5390 5390 0
498 20250213 120300 189522610 5390 5390 5390 5390 0
499 20250213 120200 189522610 5390 5390 5390 5390 0
500 20250213 120100 189522610 5390 5390 5390 5390 0
501 20250213 120000 189522610 5390 5390 5390 5390 0
502 20250213 115900 189522610 5390 5390 5390 5390 0
503 20250213 115800 189522610 5390 5390 5390 5390 0
504 20250213 115700 189522610 5390 5390 5390 5390 1
505 20250213 115600 189517220 5370 5370 5370 5370 0
506 20250213 115500 189517220 5370 5370 5370 5370 0
507 20250213 115400 189517220 5370 5370 5370 5370 0
508 20250213 115300 189517220 5370 5370 5370 5370 100
509 20250213 115200 188980220 5380 5380 5380 5380 0
510 20250213 115100 188980220 5380 5380 5380 5380 0
511 20250213 115000 188980220 5380 5380 5380 5380 19
512 20250213 114900 188878000 5390 5390 5390 5390 0
513 20250213 114800 188878000 5390 5390 5390 5390 0
514 20250213 114700 188878000 5390 5390 5390 5390 0
515 20250213 114600 188878000 5390 5390 5390 5390 100
516 20250213 114500 188339000 5390 5390 5390 5390 0
517 20250213 114400 188339000 5390 5390 5390 5390 0
518 20250213 114300 188339000 5390 5390 5390 5390 94
519 20250213 114200 187832340 5390 5390 5390 5390 110
520 20250213 114100 187239440 5390 5390 5390 5390 0
521 20250213 114000 187239440 5390 5380 5390 5380 150
522 20250213 113900 186431230 5380 5380 5380 5380 100
523 20250213 113800 185893230 5380 5380 5380 5380 1240
524 20250213 113700 179222030 5380 5380 5380 5380 0
525 20250213 113600 179222030 5380 5380 5380 5380 0
526 20250213 113500 179222030 5380 5380 5380 5380 0
527 20250213 113400 179222030 5380 5380 5380 5380 0
528 20250213 113300 179222030 5380 5380 5380 5380 0
529 20250213 113200 179222030 5380 5380 5380 5380 0
530 20250213 113100 179222030 5380 5380 5380 5380 1
531 20250213 113000 179216650 5370 5370 5370 5370 20
532 20250213 112900 179109250 5370 5370 5370 5370 0
533 20250213 112800 179109250 5370 5370 5370 5370 0
534 20250213 112700 179109250 5370 5370 5370 5370 570
535 20250213 112600 176048350 5370 5370 5370 5370 0
536 20250213 112500 176048350 5370 5370 5370 5370 0
537 20250213 112400 176048350 5370 5370 5370 5370 0
538 20250213 112300 176048350 5370 5370 5370 5370 0
539 20250213 112200 176048350 5370 5370 5370 5370 5
540 20250213 112100 176021500 5370 5370 5370 5370 0
541 20250213 112000 176021500 5370 5380 5380 5370 8
542 20250213 111900 175978510 5380 5380 5380 5380 0
543 20250213 111800 175978510 5380 5380 5380 5380 200
544 20250213 111700 174902510 5380 5380 5380 5380 100
545 20250213 111600 174364510 5380 5380 5380 5380 0
546 20250213 111500 174364510 5380 5380 5380 5380 0
547 20250213 111400 174364510 5380 5370 5380 5370 2
548 20250213 111300 174353760 5370 5370 5370 5370 5
549 20250213 111200 174326910 5380 5380 5380 5380 1
550 20250213 111100 174321530 5370 5370 5370 5370 0
551 20250213 111000 174321530 5370 5370 5370 5370 959
552 20250213 110900 169171700 5370 5370 5370 5370 0
553 20250213 110800 169171700 5370 5370 5370 5370 20
554 20250213 110700 169064300 5370 5370 5370 5370 0
555 20250213 110600 169064300 5370 5370 5370 5370 0
556 20250213 110500 169064300 5370 5370 5370 5370 0
557 20250213 110400 169064300 5370 5370 5370 5370 0
558 20250213 110300 169064300 5370 5370 5370 5370 0
559 20250213 110200 169064300 5370 5370 5370 5370 0
560 20250213 110100 169064300 5370 5370 5370 5370 0
561 20250213 110000 169064300 5370 5370 5370 5370 0
562 20250213 105900 169064300 5370 5370 5370 5370 0
563 20250213 105800 169064300 5370 5370 5370 5370 0
564 20250213 105700 169064300 5370 5370 5370 5370 0
565 20250213 105600 169064300 5370 5370 5370 5370 0
566 20250213 105500 169064300 5370 5370 5370 5370 0
567 20250213 105400 169064300 5370 5370 5370 5370 0
568 20250213 105300 169064300 5370 5370 5370 5370 0
569 20250213 105200 169064300 5370 5370 5370 5370 21
570 20250213 105100 168951530 5340 5340 5340 5340 0
571 20250213 105000 168951530 5340 5340 5340 5340 500
572 20250213 104900 166281530 5370 5370 5370 5370 0
573 20250213 104800 166281530 5370 5370 5370 5370 0
574 20250213 104700 166281530 5370 5370 5370 5370 0
575 20250213 104600 166281530 5370 5370 5370 5370 0
576 20250213 104500 166281530 5370 5340 5370 5330 654
577 20250213 104400 162794140 5340 5340 5340 5340 3200
578 20250213 104300 145706140 5330 5330 5330 5330 0
579 20250213 104200 145706140 5330 5340 5340 5330 100
580 20250213 104100 145172280 5330 5330 5330 5330 300
581 20250213 104000 143573280 5350 5350 5350 5350 0
582 20250213 103900 143573280 5350 5350 5350 5350 199
583 20250213 103800 142508630 5350 5350 5350 5350 0
584 20250213 103700 142508630 5350 5350 5350 5350 0
585 20250213 103600 142508630 5350 5350 5350 5350 0
586 20250213 103500 142508630 5350 5350 5350 5350 1000
587 20250213 103400 137158630 5390 5390 5390 5390 0
588 20250213 103300 137158630 5390 5390 5390 5390 1
589 20250213 103200 137153240 5360 5360 5360 5360 300
590 20250213 103100 135545240 5390 5390 5390 5390 0
591 20250213 103000 135545240 5390 5390 5390 5390 100
592 20250213 102900 135006240 5390 5390 5390 5390 100
593 20250213 102800 134467240 5390 5390 5390 5390 500
594 20250213 102700 131772240 5390 5390 5390 5390 0
595 20250213 102600 131772240 5390 5390 5390 5390 1
596 20250213 102500 131766850 5360 5360 5360 5360 250
597 20250213 102400 130426850 5400 5400 5400 5400 0
598 20250213 102300 130426850 5400 5400 5400 5400 0
599 20250213 102200 130426850 5400 5400 5400 5400 0
600 20250213 102100 130426850 5400 5370 5400 5370 515
601 20250213 102000 127660850 5370 5370 5370 5370 0
602 20250213 101900 127660850 5370 5370 5370 5370 0
603 20250213 101800 127660850 5370 5370 5370 5370 300
604 20250213 101700 126049850 5400 5400 5400 5400 0
605 20250213 101600 126049850 5400 5400 5400 5400 0
606 20250213 101500 126049850 5400 5400 5400 5400 0
607 20250213 101400 126049850 5400 5400 5400 5400 0
608 20250213 101300 126049850 5400 5400 5400 5400 0
609 20250213 101200 126049850 5400 5400 5400 5400 0
610 20250213 101100 126049850 5400 5400 5400 5400 0
611 20250213 101000 126049850 5400 5390 5400 5390 71
612 20250213 100900 125666750 5380 5380 5380 5380 0
613 20250213 100800 125666750 5380 5380 5380 5380 0
614 20250213 100700 125666750 5380 5380 5380 5380 0
615 20250213 100600 125666750 5380 5380 5380 5380 52
616 20250213 100500 125386990 5400 5400 5400 5400 0
617 20250213 100400 125386990 5400 5400 5400 5400 0
618 20250213 100300 125386990 5400 5400 5400 5400 0
619 20250213 100200 125386990 5400 5400 5400 5400 0
620 20250213 100100 125386990 5400 5400 5400 5400 0
621 20250213 100000 125386990 5400 5400 5400 5400 0
622 20250213 095900 125386990 5400 5400 5400 5400 1
623 20250213 095800 125381590 5390 5390 5390 5390 0
624 20250213 095700 125381590 5390 5370 5390 5350 1701
625 20250213 095600 116277960 5400 5400 5400 5400 0
626 20250213 095500 116277960 5400 5370 5400 5370 72
627 20250213 095400 115891290 5410 5410 5410 5410 0
628 20250213 095300 115891290 5410 5410 5410 5410 1
629 20250213 095200 115885880 5370 5410 5410 5370 227
630 20250213 095100 114665810 5370 5370 5370 5370 0
631 20250213 095000 114665810 5370 5420 5420 5370 301
632 20250213 094900 113049390 5410 5410 5410 5410 0
633 20250213 094800 113049390 5410 5410 5410 5410 1747
634 20250213 094700 103598120 5400 5400 5400 5400 576
635 20250213 094600 100487720 5400 5400 5400 5400 0
636 20250213 094500 100487720 5400 5400 5400 5400 20
637 20250213 094400 100379720 5400 5400 5400 5400 9
638 20250213 094300 100331120 5400 5400 5400 5400 3
639 20250213 094200 100314920 5350 5350 5350 5350 0
640 20250213 094100 100314920 5350 5360 5360 5350 500
641 20250213 094000 97638730 5410 5410 5410 5410 0
642 20250213 093900 97638730 5410 5390 5410 5390 20
643 20250213 093800 97530910 5360 5360 5360 5360 500
644 20250213 093700 94850910 5390 5360 5390 5360 651
645 20250213 093600 91361520 5370 5370 5370 5370 268
646 20250213 093500 89922360 5370 5370 5390 5370 1061
647 20250213 093400 84224770 5380 5390 5390 5380 49
648 20250213 093300 83960860 5400 5400 5400 5400 0
649 20250213 093200 83960860 5400 5400 5400 5400 920
650 20250213 093100 78992860 5400 5400 5400 5400 0
651 20250213 093000 78992860 5400 5410 5410 5400 38
652 20250213 092900 78787640 5410 5410 5410 5410 0
653 20250213 092800 78787640 5410 5410 5410 5400 103
654 20250213 092700 78230420 5410 5410 5410 5410 0
655 20250213 092600 78230420 5410 5410 5410 5410 0
656 20250213 092500 78230420 5410 5410 5410 5410 36
657 20250213 092400 78035660 5410 5410 5410 5410 0
658 20250213 092300 78035660 5410 5410 5410 5410 0
659 20250213 092200 78035660 5410 5410 5410 5410 1
660 20250213 092100 78030250 5410 5410 5410 5410 171
661 20250213 092000 77105140 5430 5430 5430 5430 1
662 20250213 091900 77099710 5440 5440 5440 5440 0
663 20250213 091800 77099710 5440 5440 5440 5440 0
664 20250213 091700 77099710 5440 5440 5440 5440 0
665 20250213 091600 77099710 5440 5440 5440 5440 0
666 20250213 091500 77099710 5440 5440 5440 5440 0
667 20250213 091400 77099710 5440 5430 5440 5430 3464
668 20250213 091300 58290170 5430 5430 5430 5430 0
669 20250213 091200 58290170 5430 5400 5430 5400 328
670 20250213 091100 56518820 5430 5430 5430 5430 0
671 20250213 091000 56518820 5430 5400 5430 5400 3989
672 20250213 090900 34948870 5400 5400 5400 5400 0
673 20250213 090800 34948870 5400 5390 5400 5390 632
674 20250213 090700 31540880 5380 5380 5380 5380 81
675 20250213 090600 31105100 5380 5380 5380 5380 0
676 20250213 090500 31105100 5380 5380 5380 5380 0
677 20250213 090400 31105100 5380 5380 5380 5380 1
678 20250213 090300 31099720 5360 5360 5360 5360 709
679 20250213 090200 27299480 5360 5360 5360 5360 1
680 20250213 090100 27294120 5330 5310 5330 5250 4182
681 20250213 090000 5155200 5370 5370 5370 5370 960