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

686
131030/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,202400,415630840,6630,6630,6630,6630,2051
20250213,202300,415630840,6630,6630,6630,6630,0
20250213,202200,415630840,6630,6630,6630,6630,0
20250213,202100,415630840,6630,6630,6630,6630,0
20250213,202000,415630840,6630,6630,6630,6630,0
20250213,201900,415630840,6630,6630,6630,6630,0
20250213,201800,415630840,6630,6630,6630,6630,0
20250213,201700,415630840,6630,6630,6630,6630,0
20250213,201600,415630840,6630,6630,6630,6630,0
20250213,201500,415630840,6630,6630,6630,6630,0
20250213,201400,415630840,6630,6630,6630,6630,0
20250213,201300,415630840,6630,6630,6630,6630,0
20250213,201200,415630840,6630,6630,6630,6630,0
20250213,201100,415630840,6630,6630,6630,6630,0
20250213,201000,415630840,6630,6630,6630,6630,0
20250213,200900,415630840,6630,6630,6630,6630,0
20250213,200800,415630840,6630,6630,6630,6630,0
20250213,200700,415630840,6630,6630,6630,6630,0
20250213,200600,415630840,6630,6630,6630,6630,0
20250213,200500,415630840,6630,6630,6630,6630,0
20250213,200400,415630840,6630,6630,6630,6630,0
20250213,200300,415630840,6630,6630,6630,6630,0
20250213,200200,415630840,6630,6630,6630,6630,0
20250213,200100,415630840,6630,6630,6630,6630,0
20250213,200000,415630840,6630,6630,6630,6630,0
20250213,195900,415630840,6630,6630,6630,6630,0
20250213,195800,415630840,6630,6630,6630,6630,0
20250213,195700,415630840,6630,6630,6630,6630,0
20250213,195600,415630840,6630,6630,6630,6630,0
20250213,195500,415630840,6630,6630,6630,6630,0
20250213,195400,415630840,6630,6630,6630,6630,2051
20250213,195300,415630840,6630,6630,6630,6630,0
20250213,195200,415630840,6630,6630,6630,6630,0
20250213,195100,415630840,6630,6630,6630,6630,0
20250213,195000,415630840,6630,6630,6630,6630,0
20250213,194900,415630840,6630,6630,6630,6630,0
20250213,194800,415630840,6630,6630,6630,6630,0
20250213,194700,415630840,6630,6630,6630,6630,0
20250213,194600,415630840,6630,6630,6630,6630,0
20250213,194500,415630840,6630,6630,6630,6630,0
20250213,194400,415630840,6630,6630,6630,6630,0
20250213,194300,415630840,6630,6630,6630,6630,0
20250213,194200,415630840,6630,6630,6630,6630,0
20250213,194100,415630840,6630,6630,6630,6630,0
20250213,194000,415630840,6630,6630,6630,6630,0
20250213,193900,415630840,6630,6630,6630,6630,0
20250213,193800,415630840,6630,6630,6630,6630,0
20250213,193700,415630840,6630,6630,6630,6630,0
20250213,193600,415630840,6630,6630,6630,6630,0
20250213,193500,415630840,6630,6630,6630,6630,0
20250213,193400,415630840,6630,6630,6630,6630,0
20250213,193300,415630840,6630,6630,6630,6630,0
20250213,193200,415630840,6630,6630,6630,6630,0
20250213,193100,415630840,6630,6630,6630,6630,0
20250213,193000,415630840,6630,6630,6630,6630,0
20250213,192900,415630840,6630,6630,6630,6630,0
20250213,192800,415630840,6630,6630,6630,6630,0
20250213,192700,415630840,6630,6630,6630,6630,0
20250213,192600,415630840,6630,6630,6630,6630,0
20250213,192500,415630840,6630,6630,6630,6630,0
20250213,192400,415630840,6630,6630,6630,6630,2051
20250213,192300,415630840,6630,6630,6630,6630,0
20250213,192200,415630840,6630,6630,6630,6630,0
20250213,192100,415630840,6630,6630,6630,6630,0
20250213,192000,415630840,6630,6630,6630,6630,0
20250213,191900,415630840,6630,6630,6630,6630,0
20250213,191800,415630840,6630,6630,6630,6630,0
20250213,191700,415630840,6630,6630,6630,6630,0
20250213,191600,415630840,6630,6630,6630,6630,0
20250213,191500,415630840,6630,6630,6630,6630,0
20250213,191400,415630840,6630,6630,6630,6630,0
20250213,191300,415630840,6630,6630,6630,6630,0
20250213,191200,415630840,6630,6630,6630,6630,0
20250213,191100,415630840,6630,6630,6630,6630,0
20250213,191000,415630840,6630,6630,6630,6630,0
20250213,190900,415630840,6630,6630,6630,6630,0
20250213,190800,415630840,6630,6630,6630,6630,0
20250213,190700,415630840,6630,6630,6630,6630,0
20250213,190600,415630840,6630,6630,6630,6630,0
20250213,190500,415630840,6630,6630,6630,6630,0
20250213,190400,415630840,6630,6630,6630,6630,0
20250213,190300,415630840,6630,6630,6630,6630,0
20250213,190200,415630840,6630,6630,6630,6630,0
20250213,190100,415630840,6630,6630,6630,6630,0
20250213,190000,415630840,6630,6630,6630,6630,0
20250213,185900,415630840,6630,6630,6630,6630,0
20250213,185800,415630840,6630,6630,6630,6630,0
20250213,185700,415630840,6630,6630,6630,6630,0
20250213,185600,415630840,6630,6630,6630,6630,0
20250213,185500,415630840,6630,6630,6630,6630,0
20250213,185400,415630840,6630,6630,6630,6630,2051
20250213,185300,415630840,6630,6630,6630,6630,0
20250213,185200,415630840,6630,6630,6630,6630,0
20250213,185100,415630840,6630,6630,6630,6630,0
20250213,185000,415630840,6630,6630,6630,6630,0
20250213,184900,415630840,6630,6630,6630,6630,0
20250213,184800,415630840,6630,6630,6630,6630,0
20250213,184700,415630840,6630,6630,6630,6630,0
20250213,184600,415630840,6630,6630,6630,6630,0
20250213,184500,415630840,6630,6630,6630,6630,0
20250213,184400,415630840,6630,6630,6630,6630,0
20250213,184300,415630840,6630,6630,6630,6630,0
20250213,184200,415630840,6630,6630,6630,6630,0
20250213,184100,415630840,6630,6630,6630,6630,0
20250213,184000,415630840,6630,6630,6630,6630,0
20250213,183900,415630840,6630,6630,6630,6630,0
20250213,183800,415630840,6630,6630,6630,6630,0
20250213,183700,415630840,6630,6630,6630,6630,0
20250213,183600,415630840,6630,6630,6630,6630,0
20250213,183500,415630840,6630,6630,6630,6630,0
20250213,183400,415630840,6630,6630,6630,6630,0
20250213,183300,415630840,6630,6630,6630,6630,0
20250213,183200,415630840,6630,6630,6630,6630,0
20250213,183100,415630840,6630,6630,6630,6630,0
20250213,183000,415630840,6630,6630,6630,6630,0
20250213,182900,415630840,6630,6630,6630,6630,0
20250213,182800,415630840,6630,6630,6630,6630,0
20250213,182700,415630840,6630,6630,6630,6630,0
20250213,182600,415630840,6630,6630,6630,6630,0
20250213,182500,415630840,6630,6630,6630,6630,0
20250213,182400,415630840,6630,6630,6630,6630,2051
20250213,182300,415630840,6630,6630,6630,6630,0
20250213,182200,415630840,6630,6630,6630,6630,0
20250213,182100,415630840,6630,6630,6630,6630,0
20250213,182000,415630840,6630,6630,6630,6630,0
20250213,181900,415630840,6630,6630,6630,6630,0
20250213,181800,415630840,6630,6630,6630,6630,0
20250213,181700,415630840,6630,6630,6630,6630,0
20250213,181600,415630840,6630,6630,6630,6630,0
20250213,181500,415630840,6630,6630,6630,6630,0
20250213,181400,415630840,6630,6630,6630,6630,0
20250213,181300,415630840,6630,6630,6630,6630,0
20250213,181200,415630840,6630,6630,6630,6630,0
20250213,181100,415630840,6630,6630,6630,6630,0
20250213,181000,415630840,6630,6630,6630,6630,0
20250213,180900,415630840,6630,6630,6630,6630,0
20250213,180800,415630840,6630,6630,6630,6630,0
20250213,180700,415630840,6630,6630,6630,6630,0
20250213,180600,415630840,6630,6630,6630,6630,0
20250213,180500,415630840,6630,6630,6630,6630,0
20250213,180400,415630840,6630,6630,6630,6630,0
20250213,180300,415630840,6630,6630,6630,6630,0
20250213,180200,415630840,6630,6630,6630,6630,0
20250213,180100,415630840,6630,6630,6630,6630,0
20250213,180000,415630840,6630,6630,6630,6630,0
20250213,175900,415630840,6630,6630,6630,6630,0
20250213,175800,415630840,6630,6630,6630,6630,0
20250213,175700,415630840,6630,6630,6630,6630,0
20250213,175600,415630840,6630,6630,6630,6630,0
20250213,175500,415630840,6630,6630,6630,6630,0
20250213,175400,415630840,6630,6630,6630,6630,2051
20250213,175300,415630840,6630,6630,6630,6630,0
20250213,175200,415630840,6630,6630,6630,6630,0
20250213,175100,415630840,6630,6630,6630,6630,0
20250213,175000,415630840,6630,6630,6630,6630,0
20250213,174900,415630840,6630,6630,6630,6630,0
20250213,174800,415630840,6630,6630,6630,6630,0
20250213,174700,415630840,6630,6630,6630,6630,0
20250213,174600,415630840,6630,6630,6630,6630,0
20250213,174500,415630840,6630,6630,6630,6630,0
20250213,174400,415630840,6630,6630,6630,6630,0
20250213,174300,415630840,6630,6630,6630,6630,0
20250213,174200,415630840,6630,6630,6630,6630,0
20250213,174100,415630840,6630,6630,6630,6630,0
20250213,174000,415630840,6630,6630,6630,6630,0
20250213,173900,415630840,6630,6630,6630,6630,0
20250213,173800,415630840,6630,6630,6630,6630,0
20250213,173700,415630840,6630,6630,6630,6630,0
20250213,173600,415630840,6630,6630,6630,6630,0
20250213,173500,415630840,6630,6630,6630,6630,0
20250213,173400,415630840,6630,6630,6630,6630,0
20250213,173300,415630840,6630,6630,6630,6630,0
20250213,173200,415630840,6630,6630,6630,6630,0
20250213,173100,415630840,6630,6630,6630,6630,0
20250213,173000,415630840,6630,6630,6630,6630,0
20250213,172900,415630840,6630,6630,6630,6630,0
20250213,172800,415630840,6630,6630,6630,6630,0
20250213,172700,415630840,6630,6630,6630,6630,0
20250213,172600,415630840,6630,6630,6630,6630,0
20250213,172500,415630840,6630,6630,6630,6630,0
20250213,172400,415630840,6630,6630,6630,6630,2051
20250213,172300,415630840,6630,6630,6630,6630,0
20250213,172200,415630840,6630,6630,6630,6630,0
20250213,172100,415630840,6630,6630,6630,6630,0
20250213,172000,415630840,6630,6630,6630,6630,0
20250213,171900,415630840,6630,6630,6630,6630,0
20250213,171800,415630840,6630,6630,6630,6630,0
20250213,171700,415630840,6630,6630,6630,6630,0
20250213,171600,415630840,6630,6630,6630,6630,0
20250213,171500,415630840,6630,6630,6630,6630,0
20250213,171400,415630840,6630,6630,6630,6630,0
20250213,171300,415630840,6630,6630,6630,6630,0
20250213,171200,415630840,6630,6630,6630,6630,0
20250213,171100,415630840,6630,6630,6630,6630,0
20250213,171000,415630840,6630,6630,6630,6630,0
20250213,170900,415630840,6630,6630,6630,6630,0
20250213,170800,415630840,6630,6630,6630,6630,0
20250213,170700,415630840,6630,6630,6630,6630,0
20250213,170600,415630840,6630,6630,6630,6630,0
20250213,170500,415630840,6630,6630,6630,6630,0
20250213,170400,415630840,6630,6630,6630,6630,0
20250213,170300,415630840,6630,6630,6630,6630,0
20250213,170200,415630840,6630,6630,6630,6630,0
20250213,170100,415630840,6630,6630,6630,6630,0
20250213,170000,415630840,6630,6630,6630,6630,0
20250213,165900,415630840,6630,6630,6630,6630,0
20250213,165800,415630840,6630,6630,6630,6630,0
20250213,165700,415630840,6630,6630,6630,6630,0
20250213,165600,415630840,6630,6630,6630,6630,0
20250213,165500,415630840,6630,6630,6630,6630,0
20250213,165400,415630840,6630,6630,6630,6630,2051
20250213,165300,415630840,6630,6630,6630,6630,0
20250213,165200,415630840,6630,6630,6630,6630,0
20250213,165100,415630840,6630,6630,6630,6630,0
20250213,165000,415630840,6630,6630,6630,6630,0
20250213,164900,415630840,6630,6630,6630,6630,0
20250213,164800,415630840,6630,6630,6630,6630,0
20250213,164700,415630840,6630,6630,6630,6630,0
20250213,164600,415630840,6630,6630,6630,6630,0
20250213,164500,415630840,6630,6630,6630,6630,0
20250213,164400,415630840,6630,6630,6630,6630,0
20250213,164300,415630840,6630,6630,6630,6630,0
20250213,164200,415630840,6630,6630,6630,6630,0
20250213,164100,415630840,6630,6630,6630,6630,0
20250213,164000,415630840,6630,6630,6630,6630,0
20250213,163900,415630840,6630,6630,6630,6630,0
20250213,163800,415630840,6630,6630,6630,6630,0
20250213,163700,415630840,6630,6630,6630,6630,0
20250213,163600,415630840,6630,6630,6630,6630,0
20250213,163500,415630840,6630,6630,6630,6630,0
20250213,163400,415630840,6630,6630,6630,6630,0
20250213,163300,415630840,6630,6630,6630,6630,0
20250213,163200,415630840,6630,6630,6630,6630,0
20250213,163100,415630840,6630,6630,6630,6630,0
20250213,163000,415630840,6630,6630,6630,6630,0
20250213,162900,415630840,6630,6630,6630,6630,0
20250213,162800,415630840,6630,6630,6630,6630,0
20250213,162700,415630840,6630,6630,6630,6630,0
20250213,162600,415630840,6630,6630,6630,6630,0
20250213,162500,415630840,6630,6630,6630,6630,0
20250213,162400,415630840,6630,6630,6630,6630,2051
20250213,162300,415630840,6630,6630,6630,6630,0
20250213,162200,415630840,6630,6630,6630,6630,0
20250213,162100,415630840,6630,6630,6630,6630,0
20250213,162000,415630840,6630,6630,6630,6630,0
20250213,161900,415630840,6630,6630,6630,6630,0
20250213,161800,415630840,6630,6630,6630,6630,0
20250213,161700,415630840,6630,6630,6630,6630,0
20250213,161600,415630840,6630,6630,6630,6630,0
20250213,161500,415630840,6630,6630,6630,6630,0
20250213,161400,415630840,6630,6630,6630,6630,0
20250213,161300,415630840,6630,6630,6630,6630,0
20250213,161200,415630840,6630,6630,6630,6630,0
20250213,161100,415630840,6630,6630,6630,6630,0
20250213,161000,415630840,6630,6630,6630,6630,0
20250213,160900,415630840,6630,6630,6630,6630,0
20250213,160800,415630840,6630,6630,6630,6630,0
20250213,160700,415630840,6630,6630,6630,6630,0
20250213,160600,415630840,6630,6630,6630,6630,0
20250213,160500,415630840,6630,6630,6630,6630,0
20250213,160400,415630840,6630,6630,6630,6630,0
20250213,160300,415630840,6630,6630,6630,6630,0
20250213,160200,415630840,6630,6630,6630,6630,0
20250213,160100,415630840,6630,6630,6630,6630,0
20250213,160000,415630840,6630,6630,6630,6630,0
20250213,155900,415630840,6630,6630,6630,6630,0
20250213,155800,415630840,6630,6630,6630,6630,0
20250213,155700,415630840,6630,6630,6630,6630,0
20250213,155600,415630840,6630,6630,6630,6630,0
20250213,155500,415630840,6630,6630,6630,6630,0
20250213,155400,415630840,6630,6630,6630,6630,2051
20250213,155300,415630840,6630,6630,6630,6630,0
20250213,155200,415630840,6630,6630,6630,6630,0
20250213,155100,415630840,6630,6630,6630,6630,0
20250213,155000,415630840,6630,6630,6630,6630,0
20250213,154900,415630840,6630,6630,6630,6630,0
20250213,154800,415630840,6630,6630,6630,6630,0
20250213,154700,415630840,6630,6630,6630,6630,0
20250213,154600,415630840,6630,6630,6630,6630,0
20250213,154500,415630840,6630,6630,6630,6630,0
20250213,154400,415630840,6630,6630,6630,6630,0
20250213,154300,415630840,6630,6630,6630,6630,0
20250213,154200,415630840,6630,6630,6630,6630,0
20250213,154100,415630840,6630,6630,6630,6630,0
20250213,154000,415630840,6630,6630,6630,6630,0
20250213,153900,415630840,6630,6630,6630,6630,0
20250213,153800,415630840,6630,6630,6630,6630,0
20250213,153700,415630840,6630,6630,6630,6630,0
20250213,153600,415630840,6630,6630,6630,6630,0
20250213,153500,415630840,6630,6630,6630,6630,0
20250213,153400,415630840,6630,6630,6630,6630,0
20250213,153300,415630840,6630,6630,6630,6630,0
20250213,153200,415630840,6630,6630,6630,6630,0
20250213,153100,415630840,6630,6630,6630,6630,0
20250213,153000,415630840,6630,6630,6630,6630,2051
20250213,152900,402032710,6690,6690,6690,6690,0
20250213,152800,402032710,6690,6690,6690,6690,0
20250213,152700,402032710,6690,6690,6690,6690,0
20250213,152600,402032710,6690,6690,6690,6690,0
20250213,152500,402032710,6690,6690,6690,6690,0
20250213,152400,402032710,6690,6690,6690,6690,0
20250213,152300,402032710,6690,6690,6690,6690,0
20250213,152200,402032710,6690,6690,6690,6690,0
20250213,152100,402032710,6690,6690,6690,6690,0
20250213,152000,402032710,6690,6690,6690,6690,0
20250213,151900,402032710,6690,6690,6690,6690,1
20250213,151800,402026020,6650,6650,6650,6650,0
20250213,151700,402026020,6650,6650,6650,6650,250
20250213,151600,400363520,6650,6650,6650,6650,200
20250213,151500,399033520,6650,6680,6680,6650,1800
20250213,151400,387043870,6650,6670,6670,6650,2468
20250213,151300,370619170,6670,6680,6680,6670,19
20250213,151200,370492430,6670,6670,6670,6670,0
20250213,151100,370492430,6670,6670,6670,6670,100
20250213,151000,369825430,6670,6680,6680,6670,125
20250213,150900,368991060,6690,6690,6690,6690,200
20250213,150800,367653060,6670,6670,6670,6670,0
20250213,150700,367653060,6670,6670,6670,6670,3
20250213,150600,367633050,6690,6690,6690,6690,6
20250213,150500,367592910,6690,6680,6690,6680,646
20250213,150400,363272130,6680,6680,6680,6680,904
20250213,150300,357233410,6670,6670,6670,6670,300
20250213,150200,355232410,6660,6660,6690,6660,212
20250213,150100,353814220,6660,6660,6690,6660,33
20250213,150000,353593510,6670,6690,6690,6670,101
20250213,145900,352919820,6690,6690,6690,6690,12
20250213,145800,352839540,6690,6690,6690,6690,30
20250213,145700,352638840,6690,6690,6690,6690,0
20250213,145600,352638840,6690,6690,6690,6690,20
20250213,145500,352505040,6690,6690,6690,6690,173
20250213,145400,351347670,6690,6680,6690,6680,2541
20250213,145300,334372300,6650,6650,6650,6650,0
20250213,145200,334372300,6650,6650,6650,6650,500
20250213,145100,331047300,6660,6660,6660,6660,385
20250213,145000,328483200,6660,6660,6660,6660,0
20250213,144900,328483200,6660,6660,6660,6660,6
20250213,144800,328443240,6650,6680,6680,6650,782
20250213,144700,323239590,6680,6680,6680,6680,0
20250213,144600,323239590,6680,6680,6680,6680,1
20250213,144500,323232910,6670,6670,6670,6670,0
20250213,144400,323232910,6670,6670,6670,6670,0
20250213,144300,323232910,6670,6670,6670,6670,23
20250213,144200,323079500,6670,6670,6670,6670,0
20250213,144100,323079500,6670,6670,6670,6670,0
20250213,144000,323079500,6670,6660,6670,6660,445
20250213,143900,320114370,6660,6660,6660,6660,1
20250213,143800,320107710,6660,6670,6670,6660,940
20250213,143700,313846960,6670,6670,6670,6670,2
20250213,143600,313833620,6670,6670,6670,6670,0
20250213,143500,313833620,6670,6670,6670,6670,100
20250213,143400,313166620,6660,6670,6670,6660,1014
20250213,143300,306412860,6670,6670,6670,6670,305
20250213,143200,304378510,6680,6680,6680,6680,0
20250213,143100,304378510,6680,6680,6680,6680,0
20250213,143000,304378510,6680,6680,6680,6680,0
20250213,142900,304378510,6680,6680,6680,6680,0
20250213,142800,304378510,6680,6680,6680,6680,12
20250213,142700,304298350,6680,6680,6680,6680,0
20250213,142600,304298350,6680,6680,6680,6680,135
20250213,142500,303396550,6680,6680,6680,6680,27
20250213,142400,303216190,6680,6680,6680,6680,107
20250213,142300,302501430,6680,6680,6680,6680,0
20250213,142200,302501430,6680,6680,6680,6680,0
20250213,142100,302501430,6680,6680,6680,6680,148
20250213,142000,301512790,6700,6700,6700,6700,0
20250213,141900,301512790,6700,6700,6700,6700,0
20250213,141800,301512790,6700,6700,6700,6700,0
20250213,141700,301512790,6700,6700,6700,6700,11
20250213,141600,301439090,6700,6700,6700,6700,11
20250213,141500,301365390,6700,6700,6700,6700,70
20250213,141400,300896390,6680,6680,6680,6680,0
20250213,141300,300896390,6680,6680,6680,6680,0
20250213,141200,300896390,6680,6680,6680,6680,0
20250213,141100,300896390,6680,6680,6680,6680,0
20250213,141000,300896390,6680,6680,6680,6680,0
20250213,140900,300896390,6680,6680,6680,6680,0
20250213,140800,300896390,6680,6690,6690,6680,815
20250213,140700,295445660,6690,6690,6690,6690,526
20250213,140600,291926720,6690,6690,6690,6690,0
20250213,140500,291926720,6690,6690,6690,6690,7
20250213,140400,291879890,6700,6700,6700,6700,0
20250213,140300,291879890,6700,6700,6700,6700,0
20250213,140200,291879890,6700,6700,6700,6700,0
20250213,140100,291879890,6700,6700,6700,6700,11
20250213,140000,291806190,6700,6700,6700,6700,21
20250213,135900,291665490,6690,6690,6690,6690,0
20250213,135800,291665490,6690,6690,6690,6690,0
20250213,135700,291665490,6690,6690,6690,6690,0
20250213,135600,291665490,6690,6690,6690,6690,0
20250213,135500,291665490,6690,6690,6690,6690,0
20250213,135400,291665490,6690,6690,6690,6690,0
20250213,135300,291665490,6690,6690,6690,6690,2
20250213,135200,291652110,6700,6700,6700,6700,11
20250213,135100,291578410,6700,6700,6700,6700,250
20250213,135000,289903410,6690,6690,6690,6690,0
20250213,134900,289903410,6690,6690,6690,6690,62
20250213,134800,289488630,6690,6680,6690,6680,19
20250213,134700,289361690,6680,6680,6680,6680,0
20250213,134600,289361690,6680,6680,6680,6680,0
20250213,134500,289361690,6680,6680,6680,6680,2
20250213,134400,289348330,6680,6680,6680,6680,0
20250213,134300,289348330,6680,6680,6680,6680,0
20250213,134200,289348330,6680,6680,6680,6680,0
20250213,134100,289348330,6680,6680,6680,6680,0
20250213,134000,289348330,6680,6680,6680,6680,0
20250213,133900,289348330,6680,6680,6680,6680,1
20250213,133800,289341650,6690,6690,6690,6690,18
20250213,133700,289221230,6690,6690,6690,6690,45
20250213,133600,288920180,6690,6690,6690,6690,500
20250213,133500,285575180,6700,6700,6700,6700,0
20250213,133400,285575180,6700,6700,6700,6700,15
20250213,133300,285474680,6700,6690,6700,6690,18
20250213,133200,285354140,6700,6700,6700,6700,15
20250213,133100,285253640,6700,6700,6700,6700,18
20250213,133000,285133040,6700,6700,6700,6700,200
20250213,132900,283793040,6700,6700,6700,6700,1
20250213,132800,283786340,6680,6680,6680,6680,0
20250213,132700,283786340,6680,6680,6680,6680,360
20250213,132600,281381540,6700,6700,6700,6700,11
20250213,132500,281307840,6700,6700,6700,6700,0
20250213,132400,281307840,6700,6700,6700,6700,0
20250213,132300,281307840,6700,6700,6700,6700,0
20250213,132200,281307840,6700,6700,6700,6700,0
20250213,132100,281307840,6700,6700,6700,6700,11
20250213,132000,281234140,6700,6700,6700,6700,0
20250213,131900,281234140,6700,6670,6700,6670,7
20250213,131800,281187420,6670,6670,6670,6670,0
20250213,131700,281187420,6670,6670,6670,6670,0
20250213,131600,281187420,6670,6670,6670,6670,1
20250213,131500,281180750,6670,6670,6670,6670,0
20250213,131400,281180750,6670,6670,6670,6670,0
20250213,131300,281180750,6670,6670,6670,6670,750
20250213,131200,276178250,6670,6670,6670,6670,0
20250213,131100,276178250,6670,6670,6670,6670,0
20250213,131000,276178250,6670,6670,6670,6670,0
20250213,130900,276178250,6670,6670,6670,6670,0
20250213,130800,276178250,6670,6670,6670,6670,1
20250213,130700,276171580,6670,6670,6670,6670,0
20250213,130600,276171580,6670,6670,6670,6670,0
20250213,130500,276171580,6670,6680,6680,6670,15
20250213,130400,276071400,6680,6680,6680,6680,0
20250213,130300,276071400,6680,6680,6680,6680,200
20250213,130200,274735400,6670,6670,6670,6670,0
20250213,130100,274735400,6670,6670,6670,6670,0
20250213,130000,274735400,6670,6680,6680,6670,683
20250213,125900,270178300,6680,6680,6680,6680,98
20250213,125800,269523660,6680,6680,6680,6680,0
20250213,125700,269523660,6680,6680,6680,6680,0
20250213,125600,269523660,6680,6680,6680,6680,0
20250213,125500,269523660,6680,6690,6690,6680,103
20250213,125400,268834600,6700,6700,6700,6700,1
20250213,125300,268827900,6700,6700,6700,6700,1
20250213,125200,268821200,6690,6690,6690,6690,0
20250213,125100,268821200,6690,6690,6690,6690,0
20250213,125000,268821200,6690,6690,6690,6690,5
20250213,124900,268787750,6700,6700,6700,6700,0
20250213,124800,268787750,6700,6700,6700,6700,18
20250213,124700,268667150,6700,6700,6700,6700,10
20250213,124600,268600150,6700,6700,6700,6700,12
20250213,124500,268519750,6700,6700,6700,6700,24
20250213,124400,268358950,6700,6700,6700,6700,1
20250213,124300,268352250,6680,6680,6680,6680,0
20250213,124200,268352250,6680,6680,6680,6680,7
20250213,124100,268305490,6690,6690,6690,6690,18
20250213,124000,268185070,6690,6690,6690,6690,29
20250213,123900,267991060,6690,6690,6690,6690,75
20250213,123800,267489310,6700,6700,6700,6700,14
20250213,123700,267395510,6700,6700,6700,6700,0
20250213,123600,267395510,6700,6700,6700,6700,2
20250213,123500,267382110,6690,6690,6690,6690,0
20250213,123400,267382110,6690,6690,6690,6690,0
20250213,123300,267382110,6690,6690,6690,6690,0
20250213,123200,267382110,6690,6720,6730,6690,16
20250213,123100,267274600,6740,6740,6740,6740,0
20250213,123000,267274600,6740,6730,6740,6730,264
20250213,122900,265497790,6730,6730,6730,6730,130
20250213,122800,264622890,6690,6730,6730,6690,308
20250213,122700,262558970,6730,6710,6730,6710,715
20250213,122600,257748350,6710,6720,6720,6710,164
20250213,122500,256646280,6720,6710,6720,6710,366
20250213,122400,254186980,6710,6710,6710,6710,1
20250213,122300,254180270,6710,6680,6710,6680,2010
20250213,122200,240704800,6680,6680,6680,6680,198
20250213,122100,239382160,6680,6680,6680,6680,0
20250213,122000,239382160,6680,6680,6680,6680,0
20250213,121900,239382160,6680,6680,6680,6680,0
20250213,121800,239382160,6680,6680,6680,6680,300
20250213,121700,237378160,6680,6680,6680,6680,0
20250213,121600,237378160,6680,6680,6680,6680,0
20250213,121500,237378160,6680,6680,6680,6680,0
20250213,121400,237378160,6680,6680,6680,6680,0
20250213,121300,237378160,6680,6680,6680,6680,20
20250213,121200,237244560,6700,6700,6700,6700,24
20250213,121100,237083760,6700,6700,6700,6700,24
20250213,121000,236922960,6700,6700,6700,6700,20
20250213,120900,236788960,6700,6690,6700,6690,6
20250213,120800,236748770,6700,6700,6700,6700,0
20250213,120700,236748770,6700,6700,6700,6700,0
20250213,120600,236748770,6700,6700,6700,6700,18
20250213,120500,236628170,6700,6700,6700,6700,0
20250213,120400,236628170,6700,6710,6710,6700,533
20250213,120300,233057060,6700,6700,6700,6700,205
20250213,120200,231683560,6680,6680,6680,6680,0
20250213,120100,231683560,6680,6680,6680,6680,0
20250213,120000,231683560,6680,6680,6680,6680,10
20250213,115900,231616760,6680,6680,6680,6680,200
20250213,115800,230280760,6700,6700,6700,6700,0
20250213,115700,230280760,6700,6700,6700,6700,0
20250213,115600,230280760,6700,6700,6700,6700,0
20250213,115500,230280760,6700,6700,6700,6700,12
20250213,115400,230200360,6710,6700,6710,6680,63
20250213,115300,229777820,6680,6680,6680,6680,0
20250213,115200,229777820,6680,6670,6680,6660,2069
20250213,115100,215995950,6670,6670,6670,6670,20
20250213,115000,215862550,6680,6690,6690,6680,1056
20250213,114900,208802700,6690,6690,6690,6690,34
20250213,114800,208575240,6700,6700,6700,6700,0
20250213,114700,208575240,6700,6700,6700,6700,0
20250213,114600,208575240,6700,6700,6700,6700,10
20250213,114500,208508240,6700,6700,6700,6700,0
20250213,114400,208508240,6700,6700,6700,6700,0
20250213,114300,208508240,6700,6700,6700,6700,20
20250213,114200,208374240,6700,6700,6700,6700,6
20250213,114100,208334040,6700,6700,6700,6700,0
20250213,114000,208334040,6700,6700,6700,6700,0
20250213,113900,208334040,6700,6700,6700,6700,11
20250213,113800,208260340,6700,6700,6700,6700,33
20250213,113700,208039240,6700,6700,6700,6700,12
20250213,113600,207958840,6700,6700,6700,6700,0
20250213,113500,207958840,6700,6700,6700,6700,558
20250213,113400,204220240,6700,6700,6700,6700,6
20250213,113300,204180040,6700,6700,6700,6700,0
20250213,113200,204180040,6700,6700,6700,6700,4
20250213,113100,204153240,6700,6680,6700,6680,195
20250213,113000,202848630,6680,6680,6680,6680,50
20250213,112900,202514630,6670,6670,6670,6670,0
20250213,112800,202514630,6670,6670,6670,6670,53
20250213,112700,202161120,6670,6670,6670,6670,0
20250213,112600,202161120,6670,6670,6670,6670,26
20250213,112500,201987700,6670,6670,6670,6670,14
20250213,112400,201894320,6670,6670,6670,6670,0
20250213,112300,201894320,6670,6670,6670,6670,8
20250213,112200,201840960,6670,6670,6670,6670,0
20250213,112100,201840960,6670,6670,6670,6670,5
20250213,112000,201807610,6670,6670,6670,6670,0
20250213,111900,201807610,6670,6670,6670,6670,0
20250213,111800,201807610,6670,6680,6680,6670,3522
20250213,111700,178281670,6680,6680,6680,6680,27
20250213,111600,178101310,6680,6690,6690,6680,685
20250213,111500,173525500,6680,6680,6680,6680,0
20250213,111400,173525500,6680,6680,6680,6680,10
20250213,111300,173458700,6680,6680,6680,6680,0
20250213,111200,173458700,6680,6680,6680,6680,50
20250213,111100,173124700,6680,6680,6680,6680,620
20250213,111000,168983100,6680,6700,6700,6680,811
20250213,110900,163562840,6690,6700,6700,6690,301
20250213,110800,161549040,6700,6710,6710,6700,80
20250213,110700,161012870,6700,6720,6720,6690,312
20250213,110600,158922520,6700,6700,6700,6700,0
20250213,110500,158922520,6700,6700,6710,6700,600
20250213,110400,154898230,6700,6690,6700,6690,955
20250213,110300,148503260,6680,6680,6680,6680,100
20250213,110200,147835260,6680,6680,6680,6680,0
20250213,110100,147835260,6680,6680,6680,6680,0
20250213,110000,147835260,6680,6680,6680,6680,11
20250213,105900,147761780,6690,6690,6690,6690,0
20250213,105800,147761780,6690,6690,6690,6690,11
20250213,105700,147688190,6680,6680,6680,6680,0
20250213,105600,147688190,6680,6680,6680,6680,1
20250213,105500,147681510,6680,6680,6680,6680,0
20250213,105400,147681510,6680,6680,6680,6680,0
20250213,105300,147681510,6680,6680,6680,6680,110
20250213,105200,146946710,6680,6680,6680,6680,0
20250213,105100,146946710,6680,6680,6680,6680,0
20250213,105000,146946710,6680,6680,6680,6680,0
20250213,104900,146946710,6680,6680,6680,6670,10
20250213,104800,146879960,6680,6680,6680,6680,11
20250213,104700,146806480,6680,6680,6680,6680,0
20250213,104600,146806480,6680,6680,6680,6680,16
20250213,104500,146699600,6670,6680,6680,6670,12
20250213,104400,146619450,6680,6680,6680,6680,0
20250213,104300,146619450,6680,6680,6680,6680,110
20250213,104200,145884650,6670,6670,6670,6670,11
20250213,104100,145811280,6670,6680,6680,6670,2
20250213,104000,145797930,6690,6690,6690,6690,0
20250213,103900,145797930,6690,6670,6690,6670,826
20250213,103800,140282490,6660,6660,6660,6660,311
20250213,103700,138211230,6660,6660,6660,6630,37
20250213,103600,137965260,6660,6660,6660,6660,150
20250213,103500,136966260,6660,6660,6660,6660,24
20250213,103400,136806420,6630,6630,6630,6630,0
20250213,103300,136806420,6630,6630,6630,6630,1
20250213,103200,136799790,6630,6640,6640,6630,276
20250213,103100,134969850,6660,6650,6660,6650,333
20250213,103000,132752130,6650,6650,6650,6650,0
20250213,102900,132752130,6650,6660,6660,6650,15
20250213,102800,132652350,6670,6670,6670,6670,100
20250213,102700,131985350,6670,6670,6670,6670,0
20250213,102600,131985350,6670,6670,6670,6670,66
20250213,102500,131545130,6650,6650,6650,6650,1
20250213,102400,131538480,6670,6660,6670,6650,442
20250213,102300,128593630,6660,6650,6660,6650,135
20250213,102200,127695760,6650,6650,6650,6650,0
20250213,102100,127695760,6650,6650,6650,6650,0
20250213,102000,127695760,6650,6650,6650,6650,0
20250213,101900,127695760,6650,6650,6650,6650,1
20250213,101800,127689110,6650,6650,6650,6650,0
20250213,101700,127689110,6650,6650,6650,6650,8
20250213,101600,127635910,6650,6650,6650,6650,0
20250213,101500,127635910,6650,6650,6650,6650,38
20250213,101400,127383210,6660,6660,6660,6660,1
20250213,101300,127376550,6660,6650,6660,6650,948
20250213,101200,121070990,6650,6650,6650,6650,13
20250213,101100,120984540,6650,6650,6650,6650,155
20250213,101000,119953790,6650,6640,6650,6640,1011
20250213,100900,113238310,6630,6630,6630,6630,0
20250213,100800,113238310,6630,6630,6630,6630,0
20250213,100700,113238310,6630,6630,6640,6630,991
20250213,100600,106658980,6630,6630,6630,6630,1000
20250213,100500,100028980,6620,6620,6620,6620,50
20250213,100400,99697980,6630,6630,6630,6630,1
20250213,100300,99691350,6610,6610,6610,6610,581
20250213,100200,95850940,6610,6610,6620,6610,2069
20250213,100100,82174350,6620,6620,6620,6620,188
20250213,100000,80929790,6610,6610,6610,6610,12
20250213,095900,80850470,6620,6620,6620,6620,188
20250213,095800,79605910,6620,6620,6620,6620,0
20250213,095700,79605910,6620,6620,6620,6620,27
20250213,095600,79427170,6640,6640,6640,6640,15
20250213,095500,79327570,6640,6640,6640,6640,7
20250213,095400,79281090,6620,6620,6620,6620,92
20250213,095300,78672050,6620,6620,6620,6620,58
20250213,095200,78288090,6620,6620,6620,6620,28
20250213,095100,78102730,6620,6620,6620,6620,90
20250213,095000,77506930,6640,6640,6640,6640,0
20250213,094900,77506930,6640,6620,6640,6620,257
20250213,094800,75804470,6620,6630,6630,6620,77
20250213,094700,75294540,6630,6630,6630,6630,2
20250213,094600,75281280,6620,6620,6620,6610,139
20250213,094500,74361600,6620,6620,6620,6620,1
20250213,094400,74354980,6650,6620,6650,6620,43
20250213,094300,74069570,6620,6620,6620,6620,142
20250213,094200,73129530,6620,6620,6620,6620,18
20250213,094100,73010370,6620,6620,6620,6620,0
20250213,094000,73010370,6620,6610,6620,6600,277
20250213,093900,71178670,6610,6610,6610,6600,460
20250213,093800,68138080,6610,6610,6610,6610,71
20250213,093700,67668770,6610,6610,6610,6610,18
20250213,093600,67549790,6610,6620,6630,6610,1561
20250213,093500,57222850,6620,6640,6640,6620,23
20250213,093400,57070190,6620,6620,6620,6620,82
20250213,093300,56527350,6620,6630,6630,6620,29
20250213,093200,56335320,6630,6630,6630,6630,50
20250213,093100,56003820,6630,6630,6630,6630,0
20250213,093000,56003820,6630,6640,6640,6630,32
20250213,092900,55791650,6640,6640,6640,6640,12
20250213,092800,55711970,6640,6650,6650,6640,2
20250213,092700,55698680,6620,6620,6620,6620,15
20250213,092600,55599380,6610,6630,6630,6610,1527
20250213,092500,45490000,6630,6630,6630,6630,36
20250213,092400,45251320,6630,6640,6640,6630,194
20250213,092300,43964600,6640,6640,6640,6640,5
20250213,092200,43931400,6640,6620,6650,6620,151
20250213,092100,42929750,6620,6620,6620,6620,829
20250213,092000,37441770,6620,6630,6630,6620,74
20250213,091900,36951270,6630,6640,6650,6630,1092
20250213,091800,29710830,6650,6650,6650,6650,6
20250213,091700,29670930,6650,6650,6650,6640,114
20250213,091600,28913050,6650,6650,6650,6650,55
20250213,091500,28547300,6650,6650,6660,6650,72
20250213,091400,28068080,6650,6650,6650,6650,92
20250213,091300,27456280,6660,6660,6660,6660,0
20250213,091200,27456280,6660,6660,6660,6660,54
20250213,091100,27096640,6660,6660,6660,6660,1
20250213,091000,27089980,6660,6660,6660,6660,1
20250213,090900,27083320,6650,6650,6650,6650,260
20250213,090800,25354320,6630,6660,6660,6630,373
20250213,090700,22872490,6660,6670,6670,6660,48
20250213,090600,22552400,6680,6650,6680,6650,604
20250213,090500,18524170,6660,6640,6660,6610,1211
20250213,090400,10514230,6640,6640,6640,6640,2
20250213,090300,10500950,6640,6640,6640,6640,0
20250213,090200,10500950,6640,6640,6640,6640,22
20250213,090100,10354870,6640,6650,6650,6640,81
20250213,090000,9816330,6650,6600,6650,6600,1474
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 202400 415630840 6630 6630 6630 6630 2051
3 20250213 202300 415630840 6630 6630 6630 6630 0
4 20250213 202200 415630840 6630 6630 6630 6630 0
5 20250213 202100 415630840 6630 6630 6630 6630 0
6 20250213 202000 415630840 6630 6630 6630 6630 0
7 20250213 201900 415630840 6630 6630 6630 6630 0
8 20250213 201800 415630840 6630 6630 6630 6630 0
9 20250213 201700 415630840 6630 6630 6630 6630 0
10 20250213 201600 415630840 6630 6630 6630 6630 0
11 20250213 201500 415630840 6630 6630 6630 6630 0
12 20250213 201400 415630840 6630 6630 6630 6630 0
13 20250213 201300 415630840 6630 6630 6630 6630 0
14 20250213 201200 415630840 6630 6630 6630 6630 0
15 20250213 201100 415630840 6630 6630 6630 6630 0
16 20250213 201000 415630840 6630 6630 6630 6630 0
17 20250213 200900 415630840 6630 6630 6630 6630 0
18 20250213 200800 415630840 6630 6630 6630 6630 0
19 20250213 200700 415630840 6630 6630 6630 6630 0
20 20250213 200600 415630840 6630 6630 6630 6630 0
21 20250213 200500 415630840 6630 6630 6630 6630 0
22 20250213 200400 415630840 6630 6630 6630 6630 0
23 20250213 200300 415630840 6630 6630 6630 6630 0
24 20250213 200200 415630840 6630 6630 6630 6630 0
25 20250213 200100 415630840 6630 6630 6630 6630 0
26 20250213 200000 415630840 6630 6630 6630 6630 0
27 20250213 195900 415630840 6630 6630 6630 6630 0
28 20250213 195800 415630840 6630 6630 6630 6630 0
29 20250213 195700 415630840 6630 6630 6630 6630 0
30 20250213 195600 415630840 6630 6630 6630 6630 0
31 20250213 195500 415630840 6630 6630 6630 6630 0
32 20250213 195400 415630840 6630 6630 6630 6630 2051
33 20250213 195300 415630840 6630 6630 6630 6630 0
34 20250213 195200 415630840 6630 6630 6630 6630 0
35 20250213 195100 415630840 6630 6630 6630 6630 0
36 20250213 195000 415630840 6630 6630 6630 6630 0
37 20250213 194900 415630840 6630 6630 6630 6630 0
38 20250213 194800 415630840 6630 6630 6630 6630 0
39 20250213 194700 415630840 6630 6630 6630 6630 0
40 20250213 194600 415630840 6630 6630 6630 6630 0
41 20250213 194500 415630840 6630 6630 6630 6630 0
42 20250213 194400 415630840 6630 6630 6630 6630 0
43 20250213 194300 415630840 6630 6630 6630 6630 0
44 20250213 194200 415630840 6630 6630 6630 6630 0
45 20250213 194100 415630840 6630 6630 6630 6630 0
46 20250213 194000 415630840 6630 6630 6630 6630 0
47 20250213 193900 415630840 6630 6630 6630 6630 0
48 20250213 193800 415630840 6630 6630 6630 6630 0
49 20250213 193700 415630840 6630 6630 6630 6630 0
50 20250213 193600 415630840 6630 6630 6630 6630 0
51 20250213 193500 415630840 6630 6630 6630 6630 0
52 20250213 193400 415630840 6630 6630 6630 6630 0
53 20250213 193300 415630840 6630 6630 6630 6630 0
54 20250213 193200 415630840 6630 6630 6630 6630 0
55 20250213 193100 415630840 6630 6630 6630 6630 0
56 20250213 193000 415630840 6630 6630 6630 6630 0
57 20250213 192900 415630840 6630 6630 6630 6630 0
58 20250213 192800 415630840 6630 6630 6630 6630 0
59 20250213 192700 415630840 6630 6630 6630 6630 0
60 20250213 192600 415630840 6630 6630 6630 6630 0
61 20250213 192500 415630840 6630 6630 6630 6630 0
62 20250213 192400 415630840 6630 6630 6630 6630 2051
63 20250213 192300 415630840 6630 6630 6630 6630 0
64 20250213 192200 415630840 6630 6630 6630 6630 0
65 20250213 192100 415630840 6630 6630 6630 6630 0
66 20250213 192000 415630840 6630 6630 6630 6630 0
67 20250213 191900 415630840 6630 6630 6630 6630 0
68 20250213 191800 415630840 6630 6630 6630 6630 0
69 20250213 191700 415630840 6630 6630 6630 6630 0
70 20250213 191600 415630840 6630 6630 6630 6630 0
71 20250213 191500 415630840 6630 6630 6630 6630 0
72 20250213 191400 415630840 6630 6630 6630 6630 0
73 20250213 191300 415630840 6630 6630 6630 6630 0
74 20250213 191200 415630840 6630 6630 6630 6630 0
75 20250213 191100 415630840 6630 6630 6630 6630 0
76 20250213 191000 415630840 6630 6630 6630 6630 0
77 20250213 190900 415630840 6630 6630 6630 6630 0
78 20250213 190800 415630840 6630 6630 6630 6630 0
79 20250213 190700 415630840 6630 6630 6630 6630 0
80 20250213 190600 415630840 6630 6630 6630 6630 0
81 20250213 190500 415630840 6630 6630 6630 6630 0
82 20250213 190400 415630840 6630 6630 6630 6630 0
83 20250213 190300 415630840 6630 6630 6630 6630 0
84 20250213 190200 415630840 6630 6630 6630 6630 0
85 20250213 190100 415630840 6630 6630 6630 6630 0
86 20250213 190000 415630840 6630 6630 6630 6630 0
87 20250213 185900 415630840 6630 6630 6630 6630 0
88 20250213 185800 415630840 6630 6630 6630 6630 0
89 20250213 185700 415630840 6630 6630 6630 6630 0
90 20250213 185600 415630840 6630 6630 6630 6630 0
91 20250213 185500 415630840 6630 6630 6630 6630 0
92 20250213 185400 415630840 6630 6630 6630 6630 2051
93 20250213 185300 415630840 6630 6630 6630 6630 0
94 20250213 185200 415630840 6630 6630 6630 6630 0
95 20250213 185100 415630840 6630 6630 6630 6630 0
96 20250213 185000 415630840 6630 6630 6630 6630 0
97 20250213 184900 415630840 6630 6630 6630 6630 0
98 20250213 184800 415630840 6630 6630 6630 6630 0
99 20250213 184700 415630840 6630 6630 6630 6630 0
100 20250213 184600 415630840 6630 6630 6630 6630 0
101 20250213 184500 415630840 6630 6630 6630 6630 0
102 20250213 184400 415630840 6630 6630 6630 6630 0
103 20250213 184300 415630840 6630 6630 6630 6630 0
104 20250213 184200 415630840 6630 6630 6630 6630 0
105 20250213 184100 415630840 6630 6630 6630 6630 0
106 20250213 184000 415630840 6630 6630 6630 6630 0
107 20250213 183900 415630840 6630 6630 6630 6630 0
108 20250213 183800 415630840 6630 6630 6630 6630 0
109 20250213 183700 415630840 6630 6630 6630 6630 0
110 20250213 183600 415630840 6630 6630 6630 6630 0
111 20250213 183500 415630840 6630 6630 6630 6630 0
112 20250213 183400 415630840 6630 6630 6630 6630 0
113 20250213 183300 415630840 6630 6630 6630 6630 0
114 20250213 183200 415630840 6630 6630 6630 6630 0
115 20250213 183100 415630840 6630 6630 6630 6630 0
116 20250213 183000 415630840 6630 6630 6630 6630 0
117 20250213 182900 415630840 6630 6630 6630 6630 0
118 20250213 182800 415630840 6630 6630 6630 6630 0
119 20250213 182700 415630840 6630 6630 6630 6630 0
120 20250213 182600 415630840 6630 6630 6630 6630 0
121 20250213 182500 415630840 6630 6630 6630 6630 0
122 20250213 182400 415630840 6630 6630 6630 6630 2051
123 20250213 182300 415630840 6630 6630 6630 6630 0
124 20250213 182200 415630840 6630 6630 6630 6630 0
125 20250213 182100 415630840 6630 6630 6630 6630 0
126 20250213 182000 415630840 6630 6630 6630 6630 0
127 20250213 181900 415630840 6630 6630 6630 6630 0
128 20250213 181800 415630840 6630 6630 6630 6630 0
129 20250213 181700 415630840 6630 6630 6630 6630 0
130 20250213 181600 415630840 6630 6630 6630 6630 0
131 20250213 181500 415630840 6630 6630 6630 6630 0
132 20250213 181400 415630840 6630 6630 6630 6630 0
133 20250213 181300 415630840 6630 6630 6630 6630 0
134 20250213 181200 415630840 6630 6630 6630 6630 0
135 20250213 181100 415630840 6630 6630 6630 6630 0
136 20250213 181000 415630840 6630 6630 6630 6630 0
137 20250213 180900 415630840 6630 6630 6630 6630 0
138 20250213 180800 415630840 6630 6630 6630 6630 0
139 20250213 180700 415630840 6630 6630 6630 6630 0
140 20250213 180600 415630840 6630 6630 6630 6630 0
141 20250213 180500 415630840 6630 6630 6630 6630 0
142 20250213 180400 415630840 6630 6630 6630 6630 0
143 20250213 180300 415630840 6630 6630 6630 6630 0
144 20250213 180200 415630840 6630 6630 6630 6630 0
145 20250213 180100 415630840 6630 6630 6630 6630 0
146 20250213 180000 415630840 6630 6630 6630 6630 0
147 20250213 175900 415630840 6630 6630 6630 6630 0
148 20250213 175800 415630840 6630 6630 6630 6630 0
149 20250213 175700 415630840 6630 6630 6630 6630 0
150 20250213 175600 415630840 6630 6630 6630 6630 0
151 20250213 175500 415630840 6630 6630 6630 6630 0
152 20250213 175400 415630840 6630 6630 6630 6630 2051
153 20250213 175300 415630840 6630 6630 6630 6630 0
154 20250213 175200 415630840 6630 6630 6630 6630 0
155 20250213 175100 415630840 6630 6630 6630 6630 0
156 20250213 175000 415630840 6630 6630 6630 6630 0
157 20250213 174900 415630840 6630 6630 6630 6630 0
158 20250213 174800 415630840 6630 6630 6630 6630 0
159 20250213 174700 415630840 6630 6630 6630 6630 0
160 20250213 174600 415630840 6630 6630 6630 6630 0
161 20250213 174500 415630840 6630 6630 6630 6630 0
162 20250213 174400 415630840 6630 6630 6630 6630 0
163 20250213 174300 415630840 6630 6630 6630 6630 0
164 20250213 174200 415630840 6630 6630 6630 6630 0
165 20250213 174100 415630840 6630 6630 6630 6630 0
166 20250213 174000 415630840 6630 6630 6630 6630 0
167 20250213 173900 415630840 6630 6630 6630 6630 0
168 20250213 173800 415630840 6630 6630 6630 6630 0
169 20250213 173700 415630840 6630 6630 6630 6630 0
170 20250213 173600 415630840 6630 6630 6630 6630 0
171 20250213 173500 415630840 6630 6630 6630 6630 0
172 20250213 173400 415630840 6630 6630 6630 6630 0
173 20250213 173300 415630840 6630 6630 6630 6630 0
174 20250213 173200 415630840 6630 6630 6630 6630 0
175 20250213 173100 415630840 6630 6630 6630 6630 0
176 20250213 173000 415630840 6630 6630 6630 6630 0
177 20250213 172900 415630840 6630 6630 6630 6630 0
178 20250213 172800 415630840 6630 6630 6630 6630 0
179 20250213 172700 415630840 6630 6630 6630 6630 0
180 20250213 172600 415630840 6630 6630 6630 6630 0
181 20250213 172500 415630840 6630 6630 6630 6630 0
182 20250213 172400 415630840 6630 6630 6630 6630 2051
183 20250213 172300 415630840 6630 6630 6630 6630 0
184 20250213 172200 415630840 6630 6630 6630 6630 0
185 20250213 172100 415630840 6630 6630 6630 6630 0
186 20250213 172000 415630840 6630 6630 6630 6630 0
187 20250213 171900 415630840 6630 6630 6630 6630 0
188 20250213 171800 415630840 6630 6630 6630 6630 0
189 20250213 171700 415630840 6630 6630 6630 6630 0
190 20250213 171600 415630840 6630 6630 6630 6630 0
191 20250213 171500 415630840 6630 6630 6630 6630 0
192 20250213 171400 415630840 6630 6630 6630 6630 0
193 20250213 171300 415630840 6630 6630 6630 6630 0
194 20250213 171200 415630840 6630 6630 6630 6630 0
195 20250213 171100 415630840 6630 6630 6630 6630 0
196 20250213 171000 415630840 6630 6630 6630 6630 0
197 20250213 170900 415630840 6630 6630 6630 6630 0
198 20250213 170800 415630840 6630 6630 6630 6630 0
199 20250213 170700 415630840 6630 6630 6630 6630 0
200 20250213 170600 415630840 6630 6630 6630 6630 0
201 20250213 170500 415630840 6630 6630 6630 6630 0
202 20250213 170400 415630840 6630 6630 6630 6630 0
203 20250213 170300 415630840 6630 6630 6630 6630 0
204 20250213 170200 415630840 6630 6630 6630 6630 0
205 20250213 170100 415630840 6630 6630 6630 6630 0
206 20250213 170000 415630840 6630 6630 6630 6630 0
207 20250213 165900 415630840 6630 6630 6630 6630 0
208 20250213 165800 415630840 6630 6630 6630 6630 0
209 20250213 165700 415630840 6630 6630 6630 6630 0
210 20250213 165600 415630840 6630 6630 6630 6630 0
211 20250213 165500 415630840 6630 6630 6630 6630 0
212 20250213 165400 415630840 6630 6630 6630 6630 2051
213 20250213 165300 415630840 6630 6630 6630 6630 0
214 20250213 165200 415630840 6630 6630 6630 6630 0
215 20250213 165100 415630840 6630 6630 6630 6630 0
216 20250213 165000 415630840 6630 6630 6630 6630 0
217 20250213 164900 415630840 6630 6630 6630 6630 0
218 20250213 164800 415630840 6630 6630 6630 6630 0
219 20250213 164700 415630840 6630 6630 6630 6630 0
220 20250213 164600 415630840 6630 6630 6630 6630 0
221 20250213 164500 415630840 6630 6630 6630 6630 0
222 20250213 164400 415630840 6630 6630 6630 6630 0
223 20250213 164300 415630840 6630 6630 6630 6630 0
224 20250213 164200 415630840 6630 6630 6630 6630 0
225 20250213 164100 415630840 6630 6630 6630 6630 0
226 20250213 164000 415630840 6630 6630 6630 6630 0
227 20250213 163900 415630840 6630 6630 6630 6630 0
228 20250213 163800 415630840 6630 6630 6630 6630 0
229 20250213 163700 415630840 6630 6630 6630 6630 0
230 20250213 163600 415630840 6630 6630 6630 6630 0
231 20250213 163500 415630840 6630 6630 6630 6630 0
232 20250213 163400 415630840 6630 6630 6630 6630 0
233 20250213 163300 415630840 6630 6630 6630 6630 0
234 20250213 163200 415630840 6630 6630 6630 6630 0
235 20250213 163100 415630840 6630 6630 6630 6630 0
236 20250213 163000 415630840 6630 6630 6630 6630 0
237 20250213 162900 415630840 6630 6630 6630 6630 0
238 20250213 162800 415630840 6630 6630 6630 6630 0
239 20250213 162700 415630840 6630 6630 6630 6630 0
240 20250213 162600 415630840 6630 6630 6630 6630 0
241 20250213 162500 415630840 6630 6630 6630 6630 0
242 20250213 162400 415630840 6630 6630 6630 6630 2051
243 20250213 162300 415630840 6630 6630 6630 6630 0
244 20250213 162200 415630840 6630 6630 6630 6630 0
245 20250213 162100 415630840 6630 6630 6630 6630 0
246 20250213 162000 415630840 6630 6630 6630 6630 0
247 20250213 161900 415630840 6630 6630 6630 6630 0
248 20250213 161800 415630840 6630 6630 6630 6630 0
249 20250213 161700 415630840 6630 6630 6630 6630 0
250 20250213 161600 415630840 6630 6630 6630 6630 0
251 20250213 161500 415630840 6630 6630 6630 6630 0
252 20250213 161400 415630840 6630 6630 6630 6630 0
253 20250213 161300 415630840 6630 6630 6630 6630 0
254 20250213 161200 415630840 6630 6630 6630 6630 0
255 20250213 161100 415630840 6630 6630 6630 6630 0
256 20250213 161000 415630840 6630 6630 6630 6630 0
257 20250213 160900 415630840 6630 6630 6630 6630 0
258 20250213 160800 415630840 6630 6630 6630 6630 0
259 20250213 160700 415630840 6630 6630 6630 6630 0
260 20250213 160600 415630840 6630 6630 6630 6630 0
261 20250213 160500 415630840 6630 6630 6630 6630 0
262 20250213 160400 415630840 6630 6630 6630 6630 0
263 20250213 160300 415630840 6630 6630 6630 6630 0
264 20250213 160200 415630840 6630 6630 6630 6630 0
265 20250213 160100 415630840 6630 6630 6630 6630 0
266 20250213 160000 415630840 6630 6630 6630 6630 0
267 20250213 155900 415630840 6630 6630 6630 6630 0
268 20250213 155800 415630840 6630 6630 6630 6630 0
269 20250213 155700 415630840 6630 6630 6630 6630 0
270 20250213 155600 415630840 6630 6630 6630 6630 0
271 20250213 155500 415630840 6630 6630 6630 6630 0
272 20250213 155400 415630840 6630 6630 6630 6630 2051
273 20250213 155300 415630840 6630 6630 6630 6630 0
274 20250213 155200 415630840 6630 6630 6630 6630 0
275 20250213 155100 415630840 6630 6630 6630 6630 0
276 20250213 155000 415630840 6630 6630 6630 6630 0
277 20250213 154900 415630840 6630 6630 6630 6630 0
278 20250213 154800 415630840 6630 6630 6630 6630 0
279 20250213 154700 415630840 6630 6630 6630 6630 0
280 20250213 154600 415630840 6630 6630 6630 6630 0
281 20250213 154500 415630840 6630 6630 6630 6630 0
282 20250213 154400 415630840 6630 6630 6630 6630 0
283 20250213 154300 415630840 6630 6630 6630 6630 0
284 20250213 154200 415630840 6630 6630 6630 6630 0
285 20250213 154100 415630840 6630 6630 6630 6630 0
286 20250213 154000 415630840 6630 6630 6630 6630 0
287 20250213 153900 415630840 6630 6630 6630 6630 0
288 20250213 153800 415630840 6630 6630 6630 6630 0
289 20250213 153700 415630840 6630 6630 6630 6630 0
290 20250213 153600 415630840 6630 6630 6630 6630 0
291 20250213 153500 415630840 6630 6630 6630 6630 0
292 20250213 153400 415630840 6630 6630 6630 6630 0
293 20250213 153300 415630840 6630 6630 6630 6630 0
294 20250213 153200 415630840 6630 6630 6630 6630 0
295 20250213 153100 415630840 6630 6630 6630 6630 0
296 20250213 153000 415630840 6630 6630 6630 6630 2051
297 20250213 152900 402032710 6690 6690 6690 6690 0
298 20250213 152800 402032710 6690 6690 6690 6690 0
299 20250213 152700 402032710 6690 6690 6690 6690 0
300 20250213 152600 402032710 6690 6690 6690 6690 0
301 20250213 152500 402032710 6690 6690 6690 6690 0
302 20250213 152400 402032710 6690 6690 6690 6690 0
303 20250213 152300 402032710 6690 6690 6690 6690 0
304 20250213 152200 402032710 6690 6690 6690 6690 0
305 20250213 152100 402032710 6690 6690 6690 6690 0
306 20250213 152000 402032710 6690 6690 6690 6690 0
307 20250213 151900 402032710 6690 6690 6690 6690 1
308 20250213 151800 402026020 6650 6650 6650 6650 0
309 20250213 151700 402026020 6650 6650 6650 6650 250
310 20250213 151600 400363520 6650 6650 6650 6650 200
311 20250213 151500 399033520 6650 6680 6680 6650 1800
312 20250213 151400 387043870 6650 6670 6670 6650 2468
313 20250213 151300 370619170 6670 6680 6680 6670 19
314 20250213 151200 370492430 6670 6670 6670 6670 0
315 20250213 151100 370492430 6670 6670 6670 6670 100
316 20250213 151000 369825430 6670 6680 6680 6670 125
317 20250213 150900 368991060 6690 6690 6690 6690 200
318 20250213 150800 367653060 6670 6670 6670 6670 0
319 20250213 150700 367653060 6670 6670 6670 6670 3
320 20250213 150600 367633050 6690 6690 6690 6690 6
321 20250213 150500 367592910 6690 6680 6690 6680 646
322 20250213 150400 363272130 6680 6680 6680 6680 904
323 20250213 150300 357233410 6670 6670 6670 6670 300
324 20250213 150200 355232410 6660 6660 6690 6660 212
325 20250213 150100 353814220 6660 6660 6690 6660 33
326 20250213 150000 353593510 6670 6690 6690 6670 101
327 20250213 145900 352919820 6690 6690 6690 6690 12
328 20250213 145800 352839540 6690 6690 6690 6690 30
329 20250213 145700 352638840 6690 6690 6690 6690 0
330 20250213 145600 352638840 6690 6690 6690 6690 20
331 20250213 145500 352505040 6690 6690 6690 6690 173
332 20250213 145400 351347670 6690 6680 6690 6680 2541
333 20250213 145300 334372300 6650 6650 6650 6650 0
334 20250213 145200 334372300 6650 6650 6650 6650 500
335 20250213 145100 331047300 6660 6660 6660 6660 385
336 20250213 145000 328483200 6660 6660 6660 6660 0
337 20250213 144900 328483200 6660 6660 6660 6660 6
338 20250213 144800 328443240 6650 6680 6680 6650 782
339 20250213 144700 323239590 6680 6680 6680 6680 0
340 20250213 144600 323239590 6680 6680 6680 6680 1
341 20250213 144500 323232910 6670 6670 6670 6670 0
342 20250213 144400 323232910 6670 6670 6670 6670 0
343 20250213 144300 323232910 6670 6670 6670 6670 23
344 20250213 144200 323079500 6670 6670 6670 6670 0
345 20250213 144100 323079500 6670 6670 6670 6670 0
346 20250213 144000 323079500 6670 6660 6670 6660 445
347 20250213 143900 320114370 6660 6660 6660 6660 1
348 20250213 143800 320107710 6660 6670 6670 6660 940
349 20250213 143700 313846960 6670 6670 6670 6670 2
350 20250213 143600 313833620 6670 6670 6670 6670 0
351 20250213 143500 313833620 6670 6670 6670 6670 100
352 20250213 143400 313166620 6660 6670 6670 6660 1014
353 20250213 143300 306412860 6670 6670 6670 6670 305
354 20250213 143200 304378510 6680 6680 6680 6680 0
355 20250213 143100 304378510 6680 6680 6680 6680 0
356 20250213 143000 304378510 6680 6680 6680 6680 0
357 20250213 142900 304378510 6680 6680 6680 6680 0
358 20250213 142800 304378510 6680 6680 6680 6680 12
359 20250213 142700 304298350 6680 6680 6680 6680 0
360 20250213 142600 304298350 6680 6680 6680 6680 135
361 20250213 142500 303396550 6680 6680 6680 6680 27
362 20250213 142400 303216190 6680 6680 6680 6680 107
363 20250213 142300 302501430 6680 6680 6680 6680 0
364 20250213 142200 302501430 6680 6680 6680 6680 0
365 20250213 142100 302501430 6680 6680 6680 6680 148
366 20250213 142000 301512790 6700 6700 6700 6700 0
367 20250213 141900 301512790 6700 6700 6700 6700 0
368 20250213 141800 301512790 6700 6700 6700 6700 0
369 20250213 141700 301512790 6700 6700 6700 6700 11
370 20250213 141600 301439090 6700 6700 6700 6700 11
371 20250213 141500 301365390 6700 6700 6700 6700 70
372 20250213 141400 300896390 6680 6680 6680 6680 0
373 20250213 141300 300896390 6680 6680 6680 6680 0
374 20250213 141200 300896390 6680 6680 6680 6680 0
375 20250213 141100 300896390 6680 6680 6680 6680 0
376 20250213 141000 300896390 6680 6680 6680 6680 0
377 20250213 140900 300896390 6680 6680 6680 6680 0
378 20250213 140800 300896390 6680 6690 6690 6680 815
379 20250213 140700 295445660 6690 6690 6690 6690 526
380 20250213 140600 291926720 6690 6690 6690 6690 0
381 20250213 140500 291926720 6690 6690 6690 6690 7
382 20250213 140400 291879890 6700 6700 6700 6700 0
383 20250213 140300 291879890 6700 6700 6700 6700 0
384 20250213 140200 291879890 6700 6700 6700 6700 0
385 20250213 140100 291879890 6700 6700 6700 6700 11
386 20250213 140000 291806190 6700 6700 6700 6700 21
387 20250213 135900 291665490 6690 6690 6690 6690 0
388 20250213 135800 291665490 6690 6690 6690 6690 0
389 20250213 135700 291665490 6690 6690 6690 6690 0
390 20250213 135600 291665490 6690 6690 6690 6690 0
391 20250213 135500 291665490 6690 6690 6690 6690 0
392 20250213 135400 291665490 6690 6690 6690 6690 0
393 20250213 135300 291665490 6690 6690 6690 6690 2
394 20250213 135200 291652110 6700 6700 6700 6700 11
395 20250213 135100 291578410 6700 6700 6700 6700 250
396 20250213 135000 289903410 6690 6690 6690 6690 0
397 20250213 134900 289903410 6690 6690 6690 6690 62
398 20250213 134800 289488630 6690 6680 6690 6680 19
399 20250213 134700 289361690 6680 6680 6680 6680 0
400 20250213 134600 289361690 6680 6680 6680 6680 0
401 20250213 134500 289361690 6680 6680 6680 6680 2
402 20250213 134400 289348330 6680 6680 6680 6680 0
403 20250213 134300 289348330 6680 6680 6680 6680 0
404 20250213 134200 289348330 6680 6680 6680 6680 0
405 20250213 134100 289348330 6680 6680 6680 6680 0
406 20250213 134000 289348330 6680 6680 6680 6680 0
407 20250213 133900 289348330 6680 6680 6680 6680 1
408 20250213 133800 289341650 6690 6690 6690 6690 18
409 20250213 133700 289221230 6690 6690 6690 6690 45
410 20250213 133600 288920180 6690 6690 6690 6690 500
411 20250213 133500 285575180 6700 6700 6700 6700 0
412 20250213 133400 285575180 6700 6700 6700 6700 15
413 20250213 133300 285474680 6700 6690 6700 6690 18
414 20250213 133200 285354140 6700 6700 6700 6700 15
415 20250213 133100 285253640 6700 6700 6700 6700 18
416 20250213 133000 285133040 6700 6700 6700 6700 200
417 20250213 132900 283793040 6700 6700 6700 6700 1
418 20250213 132800 283786340 6680 6680 6680 6680 0
419 20250213 132700 283786340 6680 6680 6680 6680 360
420 20250213 132600 281381540 6700 6700 6700 6700 11
421 20250213 132500 281307840 6700 6700 6700 6700 0
422 20250213 132400 281307840 6700 6700 6700 6700 0
423 20250213 132300 281307840 6700 6700 6700 6700 0
424 20250213 132200 281307840 6700 6700 6700 6700 0
425 20250213 132100 281307840 6700 6700 6700 6700 11
426 20250213 132000 281234140 6700 6700 6700 6700 0
427 20250213 131900 281234140 6700 6670 6700 6670 7
428 20250213 131800 281187420 6670 6670 6670 6670 0
429 20250213 131700 281187420 6670 6670 6670 6670 0
430 20250213 131600 281187420 6670 6670 6670 6670 1
431 20250213 131500 281180750 6670 6670 6670 6670 0
432 20250213 131400 281180750 6670 6670 6670 6670 0
433 20250213 131300 281180750 6670 6670 6670 6670 750
434 20250213 131200 276178250 6670 6670 6670 6670 0
435 20250213 131100 276178250 6670 6670 6670 6670 0
436 20250213 131000 276178250 6670 6670 6670 6670 0
437 20250213 130900 276178250 6670 6670 6670 6670 0
438 20250213 130800 276178250 6670 6670 6670 6670 1
439 20250213 130700 276171580 6670 6670 6670 6670 0
440 20250213 130600 276171580 6670 6670 6670 6670 0
441 20250213 130500 276171580 6670 6680 6680 6670 15
442 20250213 130400 276071400 6680 6680 6680 6680 0
443 20250213 130300 276071400 6680 6680 6680 6680 200
444 20250213 130200 274735400 6670 6670 6670 6670 0
445 20250213 130100 274735400 6670 6670 6670 6670 0
446 20250213 130000 274735400 6670 6680 6680 6670 683
447 20250213 125900 270178300 6680 6680 6680 6680 98
448 20250213 125800 269523660 6680 6680 6680 6680 0
449 20250213 125700 269523660 6680 6680 6680 6680 0
450 20250213 125600 269523660 6680 6680 6680 6680 0
451 20250213 125500 269523660 6680 6690 6690 6680 103
452 20250213 125400 268834600 6700 6700 6700 6700 1
453 20250213 125300 268827900 6700 6700 6700 6700 1
454 20250213 125200 268821200 6690 6690 6690 6690 0
455 20250213 125100 268821200 6690 6690 6690 6690 0
456 20250213 125000 268821200 6690 6690 6690 6690 5
457 20250213 124900 268787750 6700 6700 6700 6700 0
458 20250213 124800 268787750 6700 6700 6700 6700 18
459 20250213 124700 268667150 6700 6700 6700 6700 10
460 20250213 124600 268600150 6700 6700 6700 6700 12
461 20250213 124500 268519750 6700 6700 6700 6700 24
462 20250213 124400 268358950 6700 6700 6700 6700 1
463 20250213 124300 268352250 6680 6680 6680 6680 0
464 20250213 124200 268352250 6680 6680 6680 6680 7
465 20250213 124100 268305490 6690 6690 6690 6690 18
466 20250213 124000 268185070 6690 6690 6690 6690 29
467 20250213 123900 267991060 6690 6690 6690 6690 75
468 20250213 123800 267489310 6700 6700 6700 6700 14
469 20250213 123700 267395510 6700 6700 6700 6700 0
470 20250213 123600 267395510 6700 6700 6700 6700 2
471 20250213 123500 267382110 6690 6690 6690 6690 0
472 20250213 123400 267382110 6690 6690 6690 6690 0
473 20250213 123300 267382110 6690 6690 6690 6690 0
474 20250213 123200 267382110 6690 6720 6730 6690 16
475 20250213 123100 267274600 6740 6740 6740 6740 0
476 20250213 123000 267274600 6740 6730 6740 6730 264
477 20250213 122900 265497790 6730 6730 6730 6730 130
478 20250213 122800 264622890 6690 6730 6730 6690 308
479 20250213 122700 262558970 6730 6710 6730 6710 715
480 20250213 122600 257748350 6710 6720 6720 6710 164
481 20250213 122500 256646280 6720 6710 6720 6710 366
482 20250213 122400 254186980 6710 6710 6710 6710 1
483 20250213 122300 254180270 6710 6680 6710 6680 2010
484 20250213 122200 240704800 6680 6680 6680 6680 198
485 20250213 122100 239382160 6680 6680 6680 6680 0
486 20250213 122000 239382160 6680 6680 6680 6680 0
487 20250213 121900 239382160 6680 6680 6680 6680 0
488 20250213 121800 239382160 6680 6680 6680 6680 300
489 20250213 121700 237378160 6680 6680 6680 6680 0
490 20250213 121600 237378160 6680 6680 6680 6680 0
491 20250213 121500 237378160 6680 6680 6680 6680 0
492 20250213 121400 237378160 6680 6680 6680 6680 0
493 20250213 121300 237378160 6680 6680 6680 6680 20
494 20250213 121200 237244560 6700 6700 6700 6700 24
495 20250213 121100 237083760 6700 6700 6700 6700 24
496 20250213 121000 236922960 6700 6700 6700 6700 20
497 20250213 120900 236788960 6700 6690 6700 6690 6
498 20250213 120800 236748770 6700 6700 6700 6700 0
499 20250213 120700 236748770 6700 6700 6700 6700 0
500 20250213 120600 236748770 6700 6700 6700 6700 18
501 20250213 120500 236628170 6700 6700 6700 6700 0
502 20250213 120400 236628170 6700 6710 6710 6700 533
503 20250213 120300 233057060 6700 6700 6700 6700 205
504 20250213 120200 231683560 6680 6680 6680 6680 0
505 20250213 120100 231683560 6680 6680 6680 6680 0
506 20250213 120000 231683560 6680 6680 6680 6680 10
507 20250213 115900 231616760 6680 6680 6680 6680 200
508 20250213 115800 230280760 6700 6700 6700 6700 0
509 20250213 115700 230280760 6700 6700 6700 6700 0
510 20250213 115600 230280760 6700 6700 6700 6700 0
511 20250213 115500 230280760 6700 6700 6700 6700 12
512 20250213 115400 230200360 6710 6700 6710 6680 63
513 20250213 115300 229777820 6680 6680 6680 6680 0
514 20250213 115200 229777820 6680 6670 6680 6660 2069
515 20250213 115100 215995950 6670 6670 6670 6670 20
516 20250213 115000 215862550 6680 6690 6690 6680 1056
517 20250213 114900 208802700 6690 6690 6690 6690 34
518 20250213 114800 208575240 6700 6700 6700 6700 0
519 20250213 114700 208575240 6700 6700 6700 6700 0
520 20250213 114600 208575240 6700 6700 6700 6700 10
521 20250213 114500 208508240 6700 6700 6700 6700 0
522 20250213 114400 208508240 6700 6700 6700 6700 0
523 20250213 114300 208508240 6700 6700 6700 6700 20
524 20250213 114200 208374240 6700 6700 6700 6700 6
525 20250213 114100 208334040 6700 6700 6700 6700 0
526 20250213 114000 208334040 6700 6700 6700 6700 0
527 20250213 113900 208334040 6700 6700 6700 6700 11
528 20250213 113800 208260340 6700 6700 6700 6700 33
529 20250213 113700 208039240 6700 6700 6700 6700 12
530 20250213 113600 207958840 6700 6700 6700 6700 0
531 20250213 113500 207958840 6700 6700 6700 6700 558
532 20250213 113400 204220240 6700 6700 6700 6700 6
533 20250213 113300 204180040 6700 6700 6700 6700 0
534 20250213 113200 204180040 6700 6700 6700 6700 4
535 20250213 113100 204153240 6700 6680 6700 6680 195
536 20250213 113000 202848630 6680 6680 6680 6680 50
537 20250213 112900 202514630 6670 6670 6670 6670 0
538 20250213 112800 202514630 6670 6670 6670 6670 53
539 20250213 112700 202161120 6670 6670 6670 6670 0
540 20250213 112600 202161120 6670 6670 6670 6670 26
541 20250213 112500 201987700 6670 6670 6670 6670 14
542 20250213 112400 201894320 6670 6670 6670 6670 0
543 20250213 112300 201894320 6670 6670 6670 6670 8
544 20250213 112200 201840960 6670 6670 6670 6670 0
545 20250213 112100 201840960 6670 6670 6670 6670 5
546 20250213 112000 201807610 6670 6670 6670 6670 0
547 20250213 111900 201807610 6670 6670 6670 6670 0
548 20250213 111800 201807610 6670 6680 6680 6670 3522
549 20250213 111700 178281670 6680 6680 6680 6680 27
550 20250213 111600 178101310 6680 6690 6690 6680 685
551 20250213 111500 173525500 6680 6680 6680 6680 0
552 20250213 111400 173525500 6680 6680 6680 6680 10
553 20250213 111300 173458700 6680 6680 6680 6680 0
554 20250213 111200 173458700 6680 6680 6680 6680 50
555 20250213 111100 173124700 6680 6680 6680 6680 620
556 20250213 111000 168983100 6680 6700 6700 6680 811
557 20250213 110900 163562840 6690 6700 6700 6690 301
558 20250213 110800 161549040 6700 6710 6710 6700 80
559 20250213 110700 161012870 6700 6720 6720 6690 312
560 20250213 110600 158922520 6700 6700 6700 6700 0
561 20250213 110500 158922520 6700 6700 6710 6700 600
562 20250213 110400 154898230 6700 6690 6700 6690 955
563 20250213 110300 148503260 6680 6680 6680 6680 100
564 20250213 110200 147835260 6680 6680 6680 6680 0
565 20250213 110100 147835260 6680 6680 6680 6680 0
566 20250213 110000 147835260 6680 6680 6680 6680 11
567 20250213 105900 147761780 6690 6690 6690 6690 0
568 20250213 105800 147761780 6690 6690 6690 6690 11
569 20250213 105700 147688190 6680 6680 6680 6680 0
570 20250213 105600 147688190 6680 6680 6680 6680 1
571 20250213 105500 147681510 6680 6680 6680 6680 0
572 20250213 105400 147681510 6680 6680 6680 6680 0
573 20250213 105300 147681510 6680 6680 6680 6680 110
574 20250213 105200 146946710 6680 6680 6680 6680 0
575 20250213 105100 146946710 6680 6680 6680 6680 0
576 20250213 105000 146946710 6680 6680 6680 6680 0
577 20250213 104900 146946710 6680 6680 6680 6670 10
578 20250213 104800 146879960 6680 6680 6680 6680 11
579 20250213 104700 146806480 6680 6680 6680 6680 0
580 20250213 104600 146806480 6680 6680 6680 6680 16
581 20250213 104500 146699600 6670 6680 6680 6670 12
582 20250213 104400 146619450 6680 6680 6680 6680 0
583 20250213 104300 146619450 6680 6680 6680 6680 110
584 20250213 104200 145884650 6670 6670 6670 6670 11
585 20250213 104100 145811280 6670 6680 6680 6670 2
586 20250213 104000 145797930 6690 6690 6690 6690 0
587 20250213 103900 145797930 6690 6670 6690 6670 826
588 20250213 103800 140282490 6660 6660 6660 6660 311
589 20250213 103700 138211230 6660 6660 6660 6630 37
590 20250213 103600 137965260 6660 6660 6660 6660 150
591 20250213 103500 136966260 6660 6660 6660 6660 24
592 20250213 103400 136806420 6630 6630 6630 6630 0
593 20250213 103300 136806420 6630 6630 6630 6630 1
594 20250213 103200 136799790 6630 6640 6640 6630 276
595 20250213 103100 134969850 6660 6650 6660 6650 333
596 20250213 103000 132752130 6650 6650 6650 6650 0
597 20250213 102900 132752130 6650 6660 6660 6650 15
598 20250213 102800 132652350 6670 6670 6670 6670 100
599 20250213 102700 131985350 6670 6670 6670 6670 0
600 20250213 102600 131985350 6670 6670 6670 6670 66
601 20250213 102500 131545130 6650 6650 6650 6650 1
602 20250213 102400 131538480 6670 6660 6670 6650 442
603 20250213 102300 128593630 6660 6650 6660 6650 135
604 20250213 102200 127695760 6650 6650 6650 6650 0
605 20250213 102100 127695760 6650 6650 6650 6650 0
606 20250213 102000 127695760 6650 6650 6650 6650 0
607 20250213 101900 127695760 6650 6650 6650 6650 1
608 20250213 101800 127689110 6650 6650 6650 6650 0
609 20250213 101700 127689110 6650 6650 6650 6650 8
610 20250213 101600 127635910 6650 6650 6650 6650 0
611 20250213 101500 127635910 6650 6650 6650 6650 38
612 20250213 101400 127383210 6660 6660 6660 6660 1
613 20250213 101300 127376550 6660 6650 6660 6650 948
614 20250213 101200 121070990 6650 6650 6650 6650 13
615 20250213 101100 120984540 6650 6650 6650 6650 155
616 20250213 101000 119953790 6650 6640 6650 6640 1011
617 20250213 100900 113238310 6630 6630 6630 6630 0
618 20250213 100800 113238310 6630 6630 6630 6630 0
619 20250213 100700 113238310 6630 6630 6640 6630 991
620 20250213 100600 106658980 6630 6630 6630 6630 1000
621 20250213 100500 100028980 6620 6620 6620 6620 50
622 20250213 100400 99697980 6630 6630 6630 6630 1
623 20250213 100300 99691350 6610 6610 6610 6610 581
624 20250213 100200 95850940 6610 6610 6620 6610 2069
625 20250213 100100 82174350 6620 6620 6620 6620 188
626 20250213 100000 80929790 6610 6610 6610 6610 12
627 20250213 095900 80850470 6620 6620 6620 6620 188
628 20250213 095800 79605910 6620 6620 6620 6620 0
629 20250213 095700 79605910 6620 6620 6620 6620 27
630 20250213 095600 79427170 6640 6640 6640 6640 15
631 20250213 095500 79327570 6640 6640 6640 6640 7
632 20250213 095400 79281090 6620 6620 6620 6620 92
633 20250213 095300 78672050 6620 6620 6620 6620 58
634 20250213 095200 78288090 6620 6620 6620 6620 28
635 20250213 095100 78102730 6620 6620 6620 6620 90
636 20250213 095000 77506930 6640 6640 6640 6640 0
637 20250213 094900 77506930 6640 6620 6640 6620 257
638 20250213 094800 75804470 6620 6630 6630 6620 77
639 20250213 094700 75294540 6630 6630 6630 6630 2
640 20250213 094600 75281280 6620 6620 6620 6610 139
641 20250213 094500 74361600 6620 6620 6620 6620 1
642 20250213 094400 74354980 6650 6620 6650 6620 43
643 20250213 094300 74069570 6620 6620 6620 6620 142
644 20250213 094200 73129530 6620 6620 6620 6620 18
645 20250213 094100 73010370 6620 6620 6620 6620 0
646 20250213 094000 73010370 6620 6610 6620 6600 277
647 20250213 093900 71178670 6610 6610 6610 6600 460
648 20250213 093800 68138080 6610 6610 6610 6610 71
649 20250213 093700 67668770 6610 6610 6610 6610 18
650 20250213 093600 67549790 6610 6620 6630 6610 1561
651 20250213 093500 57222850 6620 6640 6640 6620 23
652 20250213 093400 57070190 6620 6620 6620 6620 82
653 20250213 093300 56527350 6620 6630 6630 6620 29
654 20250213 093200 56335320 6630 6630 6630 6630 50
655 20250213 093100 56003820 6630 6630 6630 6630 0
656 20250213 093000 56003820 6630 6640 6640 6630 32
657 20250213 092900 55791650 6640 6640 6640 6640 12
658 20250213 092800 55711970 6640 6650 6650 6640 2
659 20250213 092700 55698680 6620 6620 6620 6620 15
660 20250213 092600 55599380 6610 6630 6630 6610 1527
661 20250213 092500 45490000 6630 6630 6630 6630 36
662 20250213 092400 45251320 6630 6640 6640 6630 194
663 20250213 092300 43964600 6640 6640 6640 6640 5
664 20250213 092200 43931400 6640 6620 6650 6620 151
665 20250213 092100 42929750 6620 6620 6620 6620 829
666 20250213 092000 37441770 6620 6630 6630 6620 74
667 20250213 091900 36951270 6630 6640 6650 6630 1092
668 20250213 091800 29710830 6650 6650 6650 6650 6
669 20250213 091700 29670930 6650 6650 6650 6640 114
670 20250213 091600 28913050 6650 6650 6650 6650 55
671 20250213 091500 28547300 6650 6650 6660 6650 72
672 20250213 091400 28068080 6650 6650 6650 6650 92
673 20250213 091300 27456280 6660 6660 6660 6660 0
674 20250213 091200 27456280 6660 6660 6660 6660 54
675 20250213 091100 27096640 6660 6660 6660 6660 1
676 20250213 091000 27089980 6660 6660 6660 6660 1
677 20250213 090900 27083320 6650 6650 6650 6650 260
678 20250213 090800 25354320 6630 6660 6660 6630 373
679 20250213 090700 22872490 6660 6670 6670 6660 48
680 20250213 090600 22552400 6680 6650 6680 6650 604
681 20250213 090500 18524170 6660 6640 6660 6610 1211
682 20250213 090400 10514230 6640 6640 6640 6640 2
683 20250213 090300 10500950 6640 6640 6640 6640 0
684 20250213 090200 10500950 6640 6640 6640 6640 22
685 20250213 090100 10354870 6640 6650 6650 6640 81
686 20250213 090000 9816330 6650 6600 6650 6600 1474