ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-07 2880 candle_min

Browse Source
This commit is contained in:
ened
2025-02-07 22:02:20 +09:00
parent ffc1527300
commit f13072207e
2880 changed files with 1837956 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

632
044450/min/candle-20250207.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,193000,686659620,8620,8620,8620,8620,780
20250207,192900,686659620,8620,8620,8620,8620,0
20250207,192800,686659620,8620,8620,8620,8620,0
20250207,192700,686659620,8620,8620,8620,8620,0
20250207,192600,686659620,8620,8620,8620,8620,0
20250207,192500,686659620,8620,8620,8620,8620,0
20250207,192400,686659620,8620,8620,8620,8620,0
20250207,192300,686659620,8620,8620,8620,8620,0
20250207,192200,686659620,8620,8620,8620,8620,0
20250207,192100,686659620,8620,8620,8620,8620,0
20250207,192000,686659620,8620,8620,8620,8620,0
20250207,191900,686659620,8620,8620,8620,8620,0
20250207,191800,686659620,8620,8620,8620,8620,0
20250207,191700,686659620,8620,8620,8620,8620,0
20250207,191600,686659620,8620,8620,8620,8620,0
20250207,191500,686659620,8620,8620,8620,8620,0
20250207,191400,686659620,8620,8620,8620,8620,0
20250207,191300,686659620,8620,8620,8620,8620,0
20250207,191200,686659620,8620,8620,8620,8620,0
20250207,191100,686659620,8620,8620,8620,8620,0
20250207,191000,686659620,8620,8620,8620,8620,0
20250207,190900,686659620,8620,8620,8620,8620,0
20250207,190800,686659620,8620,8620,8620,8620,0
20250207,190700,686659620,8620,8620,8620,8620,0
20250207,190600,686659620,8620,8620,8620,8620,0
20250207,190500,686659620,8620,8620,8620,8620,0
20250207,190400,686659620,8620,8620,8620,8620,0
20250207,190300,686659620,8620,8620,8620,8620,0
20250207,190200,686659620,8620,8620,8620,8620,0
20250207,190100,686659620,8620,8620,8620,8620,0
20250207,190000,686659620,8620,8620,8620,8620,780
20250207,185900,686659620,8620,8620,8620,8620,0
20250207,185800,686659620,8620,8620,8620,8620,0
20250207,185700,686659620,8620,8620,8620,8620,0
20250207,185600,686659620,8620,8620,8620,8620,0
20250207,185500,686659620,8620,8620,8620,8620,0
20250207,185400,686659620,8620,8620,8620,8620,0
20250207,185300,686659620,8620,8620,8620,8620,0
20250207,185200,686659620,8620,8620,8620,8620,0
20250207,185100,686659620,8620,8620,8620,8620,0
20250207,185000,686659620,8620,8620,8620,8620,0
20250207,184900,686659620,8620,8620,8620,8620,0
20250207,184800,686659620,8620,8620,8620,8620,0
20250207,184700,686659620,8620,8620,8620,8620,0
20250207,184600,686659620,8620,8620,8620,8620,0
20250207,184500,686659620,8620,8620,8620,8620,0
20250207,184400,686659620,8620,8620,8620,8620,0
20250207,184300,686659620,8620,8620,8620,8620,0
20250207,184200,686659620,8620,8620,8620,8620,0
20250207,184100,686659620,8620,8620,8620,8620,0
20250207,184000,686659620,8620,8620,8620,8620,0
20250207,183900,686659620,8620,8620,8620,8620,0
20250207,183800,686659620,8620,8620,8620,8620,0
20250207,183700,686659620,8620,8620,8620,8620,0
20250207,183600,686659620,8620,8620,8620,8620,0
20250207,183500,686659620,8620,8620,8620,8620,0
20250207,183400,686659620,8620,8620,8620,8620,0
20250207,183300,686659620,8620,8620,8620,8620,0
20250207,183200,686659620,8620,8620,8620,8620,0
20250207,183100,686659620,8620,8620,8620,8620,0
20250207,183000,686659620,8620,8620,8620,8620,780
20250207,182900,686659620,8620,8620,8620,8620,0
20250207,182800,686659620,8620,8620,8620,8620,0
20250207,182700,686659620,8620,8620,8620,8620,0
20250207,182600,686659620,8620,8620,8620,8620,0
20250207,182500,686659620,8620,8620,8620,8620,0
20250207,182400,686659620,8620,8620,8620,8620,0
20250207,182300,686659620,8620,8620,8620,8620,0
20250207,182200,686659620,8620,8620,8620,8620,0
20250207,182100,686659620,8620,8620,8620,8620,0
20250207,182000,686659620,8620,8620,8620,8620,0
20250207,181900,686659620,8620,8620,8620,8620,0
20250207,181800,686659620,8620,8620,8620,8620,0
20250207,181700,686659620,8620,8620,8620,8620,0
20250207,181600,686659620,8620,8620,8620,8620,0
20250207,181500,686659620,8620,8620,8620,8620,0
20250207,181400,686659620,8620,8620,8620,8620,0
20250207,181300,686659620,8620,8620,8620,8620,0
20250207,181200,686659620,8620,8620,8620,8620,0
20250207,181100,686659620,8620,8620,8620,8620,0
20250207,181000,686659620,8620,8620,8620,8620,0
20250207,180900,686659620,8620,8620,8620,8620,0
20250207,180800,686659620,8620,8620,8620,8620,0
20250207,180700,686659620,8620,8620,8620,8620,0
20250207,180600,686659620,8620,8620,8620,8620,0
20250207,180500,686659620,8620,8620,8620,8620,0
20250207,180400,686659620,8620,8620,8620,8620,0
20250207,180300,686659620,8620,8620,8620,8620,0
20250207,180200,686659620,8620,8620,8620,8620,0
20250207,180100,686659620,8620,8620,8620,8620,0
20250207,180000,686659620,8620,8620,8620,8620,780
20250207,175900,686659620,8620,8620,8620,8620,0
20250207,175800,686659620,8620,8620,8620,8620,0
20250207,175700,686659620,8620,8620,8620,8620,0
20250207,175600,686659620,8620,8620,8620,8620,0
20250207,175500,686659620,8620,8620,8620,8620,0
20250207,175400,686659620,8620,8620,8620,8620,0
20250207,175300,686659620,8620,8620,8620,8620,0
20250207,175200,686659620,8620,8620,8620,8620,0
20250207,175100,686659620,8620,8620,8620,8620,0
20250207,175000,686659620,8620,8620,8620,8620,0
20250207,174900,686659620,8620,8620,8620,8620,0
20250207,174800,686659620,8620,8620,8620,8620,0
20250207,174700,686659620,8620,8620,8620,8620,0
20250207,174600,686659620,8620,8620,8620,8620,0
20250207,174500,686659620,8620,8620,8620,8620,0
20250207,174400,686659620,8620,8620,8620,8620,0
20250207,174300,686659620,8620,8620,8620,8620,0
20250207,174200,686659620,8620,8620,8620,8620,0
20250207,174100,686659620,8620,8620,8620,8620,0
20250207,174000,686659620,8620,8620,8620,8620,0
20250207,173900,686659620,8620,8620,8620,8620,0
20250207,173800,686659620,8620,8620,8620,8620,0
20250207,173700,686659620,8620,8620,8620,8620,0
20250207,173600,686659620,8620,8620,8620,8620,0
20250207,173500,686659620,8620,8620,8620,8620,0
20250207,173400,686659620,8620,8620,8620,8620,0
20250207,173300,686659620,8620,8620,8620,8620,0
20250207,173200,686659620,8620,8620,8620,8620,0
20250207,173100,686659620,8620,8620,8620,8620,0
20250207,173000,686659620,8620,8620,8620,8620,780
20250207,172900,686659620,8620,8620,8620,8620,0
20250207,172800,686659620,8620,8620,8620,8620,0
20250207,172700,686659620,8620,8620,8620,8620,0
20250207,172600,686659620,8620,8620,8620,8620,0
20250207,172500,686659620,8620,8620,8620,8620,0
20250207,172400,686659620,8620,8620,8620,8620,0
20250207,172300,686659620,8620,8620,8620,8620,0
20250207,172200,686659620,8620,8620,8620,8620,0
20250207,172100,686659620,8620,8620,8620,8620,0
20250207,172000,686659620,8620,8620,8620,8620,0
20250207,171900,686659620,8620,8620,8620,8620,0
20250207,171800,686659620,8620,8620,8620,8620,0
20250207,171700,686659620,8620,8620,8620,8620,0
20250207,171600,686659620,8620,8620,8620,8620,0
20250207,171500,686659620,8620,8620,8620,8620,0
20250207,171400,686659620,8620,8620,8620,8620,0
20250207,171300,686659620,8620,8620,8620,8620,0
20250207,171200,686659620,8620,8620,8620,8620,0
20250207,171100,686659620,8620,8620,8620,8620,0
20250207,171000,686659620,8620,8620,8620,8620,0
20250207,170900,686659620,8620,8620,8620,8620,0
20250207,170800,686659620,8620,8620,8620,8620,0
20250207,170700,686659620,8620,8620,8620,8620,0
20250207,170600,686659620,8620,8620,8620,8620,0
20250207,170500,686659620,8620,8620,8620,8620,0
20250207,170400,686659620,8620,8620,8620,8620,0
20250207,170300,686659620,8620,8620,8620,8620,0
20250207,170200,686659620,8620,8620,8620,8620,0
20250207,170100,686659620,8620,8620,8620,8620,0
20250207,170000,686659620,8620,8620,8620,8620,780
20250207,165900,686659620,8620,8620,8620,8620,0
20250207,165800,686659620,8620,8620,8620,8620,0
20250207,165700,686659620,8620,8620,8620,8620,0
20250207,165600,686659620,8620,8620,8620,8620,0
20250207,165500,686659620,8620,8620,8620,8620,0
20250207,165400,686659620,8620,8620,8620,8620,0
20250207,165300,686659620,8620,8620,8620,8620,0
20250207,165200,686659620,8620,8620,8620,8620,0
20250207,165100,686659620,8620,8620,8620,8620,0
20250207,165000,686659620,8620,8620,8620,8620,0
20250207,164900,686659620,8620,8620,8620,8620,0
20250207,164800,686659620,8620,8620,8620,8620,0
20250207,164700,686659620,8620,8620,8620,8620,0
20250207,164600,686659620,8620,8620,8620,8620,0
20250207,164500,686659620,8620,8620,8620,8620,0
20250207,164400,686659620,8620,8620,8620,8620,0
20250207,164300,686659620,8620,8620,8620,8620,0
20250207,164200,686659620,8620,8620,8620,8620,0
20250207,164100,686659620,8620,8620,8620,8620,0
20250207,164000,686659620,8620,8620,8620,8620,0
20250207,163900,686659620,8620,8620,8620,8620,0
20250207,163800,686659620,8620,8620,8620,8620,0
20250207,163700,686659620,8620,8620,8620,8620,0
20250207,163600,686659620,8620,8620,8620,8620,0
20250207,163500,686659620,8620,8620,8620,8620,0
20250207,163400,686659620,8620,8620,8620,8620,0
20250207,163300,686659620,8620,8620,8620,8620,0
20250207,163200,686659620,8620,8620,8620,8620,0
20250207,163100,686659620,8620,8620,8620,8620,0
20250207,163000,686659620,8620,8620,8620,8620,780
20250207,162900,686659620,8620,8620,8620,8620,0
20250207,162800,686659620,8620,8620,8620,8620,0
20250207,162700,686659620,8620,8620,8620,8620,0
20250207,162600,686659620,8620,8620,8620,8620,0
20250207,162500,686659620,8620,8620,8620,8620,0
20250207,162400,686659620,8620,8620,8620,8620,0
20250207,162300,686659620,8620,8620,8620,8620,0
20250207,162200,686659620,8620,8620,8620,8620,0
20250207,162100,686659620,8620,8620,8620,8620,0
20250207,162000,686659620,8620,8620,8620,8620,0
20250207,161900,686659620,8620,8620,8620,8620,0
20250207,161800,686659620,8620,8620,8620,8620,0
20250207,161700,686659620,8620,8620,8620,8620,0
20250207,161600,686659620,8620,8620,8620,8620,0
20250207,161500,686659620,8620,8620,8620,8620,0
20250207,161400,686659620,8620,8620,8620,8620,0
20250207,161300,686659620,8620,8620,8620,8620,0
20250207,161200,686659620,8620,8620,8620,8620,0
20250207,161100,686659620,8620,8620,8620,8620,0
20250207,161000,686659620,8620,8620,8620,8620,0
20250207,160900,686659620,8620,8620,8620,8620,0
20250207,160800,686659620,8620,8620,8620,8620,0
20250207,160700,686659620,8620,8620,8620,8620,0
20250207,160600,686659620,8620,8620,8620,8620,0
20250207,160500,686659620,8620,8620,8620,8620,0
20250207,160400,686659620,8620,8620,8620,8620,0
20250207,160300,686659620,8620,8620,8620,8620,0
20250207,160200,686659620,8620,8620,8620,8620,0
20250207,160100,686659620,8620,8620,8620,8620,0
20250207,160000,686659620,8620,8620,8620,8620,780
20250207,155900,686659620,8620,8620,8620,8620,0
20250207,155800,686659620,8620,8620,8620,8620,0
20250207,155700,686659620,8620,8620,8620,8620,0
20250207,155600,686659620,8620,8620,8620,8620,0
20250207,155500,686659620,8620,8620,8620,8620,0
20250207,155400,686659620,8620,8620,8620,8620,0
20250207,155300,686659620,8620,8620,8620,8620,0
20250207,155200,686659620,8620,8620,8620,8620,0
20250207,155100,686659620,8620,8620,8620,8620,0
20250207,155000,686659620,8620,8620,8620,8620,0
20250207,154900,686659620,8620,8620,8620,8620,0
20250207,154800,686659620,8620,8620,8620,8620,0
20250207,154700,686659620,8620,8620,8620,8620,0
20250207,154600,686659620,8620,8620,8620,8620,0
20250207,154500,686659620,8620,8620,8620,8620,0
20250207,154400,686659620,8620,8620,8620,8620,0
20250207,154300,686659620,8620,8620,8620,8620,0
20250207,154200,686659620,8620,8620,8620,8620,0
20250207,154100,686659620,8620,8620,8620,8620,0
20250207,154000,686659620,8620,8620,8620,8620,0
20250207,153900,686659620,8620,8620,8620,8620,0
20250207,153800,686659620,8620,8620,8620,8620,0
20250207,153700,686659620,8620,8620,8620,8620,0
20250207,153600,686659620,8620,8620,8620,8620,0
20250207,153500,686659620,8620,8620,8620,8620,0
20250207,153400,686659620,8620,8620,8620,8620,0
20250207,153300,686659620,8620,8620,8620,8620,0
20250207,153200,686659620,8620,8620,8620,8620,0
20250207,153100,686659620,8620,8620,8620,8620,0
20250207,153000,686659620,8620,8620,8620,8620,1560
20250207,152900,679936020,8620,8620,8620,8620,0
20250207,152800,679936020,8620,8620,8620,8620,0
20250207,152700,679936020,8620,8620,8620,8620,0
20250207,152600,679936020,8620,8620,8620,8620,0
20250207,152500,679936020,8620,8620,8620,8620,0
20250207,152400,679936020,8620,8620,8620,8620,0
20250207,152300,679936020,8620,8620,8620,8620,0
20250207,152200,679936020,8620,8620,8620,8620,0
20250207,152100,679936020,8620,8620,8620,8620,0
20250207,152000,679936020,8620,8620,8620,8620,0
20250207,151900,679936020,8620,8630,8630,8620,7
20250207,151800,679875660,8630,8610,8630,8610,28
20250207,151700,679634540,8620,8630,8630,8600,65
20250207,151600,679073720,8630,8630,8630,8590,121
20250207,151500,678029530,8630,8590,8630,8580,143
20250207,151400,676799250,8630,8630,8640,8590,267
20250207,151300,674495250,8630,8640,8640,8630,130
20250207,151200,673372100,8640,8640,8640,8630,188
20250207,151100,671747920,8640,8630,8640,8600,177
20250207,151000,670218700,8640,8600,8640,8600,172
20250207,150900,668733990,8630,8610,8640,8610,184
20250207,150800,667147170,8610,8630,8630,8610,131
20250207,150700,666017200,8630,8630,8630,8630,89
20250207,150600,665249130,8630,8630,8630,8610,264
20250207,150500,662972410,8620,8630,8630,8620,72
20250207,150400,662351060,8630,8630,8630,8620,109
20250207,150300,661410440,8630,8630,8630,8630,182
20250207,150200,659839780,8630,8630,8630,8620,142
20250207,150100,658614530,8630,8630,8640,8630,174
20250207,150000,657111280,8640,8640,8640,8600,65
20250207,145900,656549990,8640,8630,8640,8610,189
20250207,145800,654918990,8630,8640,8640,8620,149
20250207,145700,653632890,8640,8640,8640,8620,256
20250207,145600,651423850,8640,8640,8640,8640,173
20250207,145500,649929130,8640,8640,8640,8640,54
20250207,145400,649462570,8640,8640,8640,8600,2544
20250207,145300,627482450,8640,8610,8640,8570,365
20250207,145200,624339930,8640,8640,8640,8620,182
20250207,145100,622767940,8640,8640,8640,8630,161
20250207,145000,621376920,8640,8640,8640,8630,97
20250207,144900,620538930,8640,8640,8640,8610,101
20250207,144800,619666540,8640,8640,8640,8620,238
20250207,144700,617610660,8640,8630,8640,8630,129
20250207,144600,616496920,8630,8630,8630,8630,133
20250207,144500,615349130,8630,8630,8630,8630,84
20250207,144400,614624210,8630,8610,8630,8610,163
20250207,144300,613217640,8620,8630,8630,8620,184
20250207,144200,611629730,8630,8630,8630,8630,132
20250207,144100,610490570,8620,8610,8630,8610,121
20250207,144000,609446760,8610,8630,8630,8610,190
20250207,143900,607808370,8630,8640,8640,8620,84
20250207,143800,607083570,8640,8630,8640,8610,191
20250207,143700,605434250,8630,8630,8630,8630,118
20250207,143600,604415910,8630,8630,8630,8630,130
20250207,143500,603294010,8630,8630,8630,8610,263
20250207,143400,601026300,8640,8630,8640,8630,92
20250207,143300,600231550,8630,8590,8630,8590,98
20250207,143200,599385850,8630,8610,8640,8580,319
20250207,143100,596637380,8620,8620,8620,8620,143
20250207,143000,595404720,8620,8630,8640,8610,293
20250207,142900,592875860,8630,8630,8640,8630,106
20250207,142800,591960600,8640,8620,8640,8620,141
20250207,142700,590742380,8640,8620,8640,8620,210
20250207,142600,588930900,8620,8630,8640,8620,230
20250207,142500,586946040,8630,8630,8640,8630,155
20250207,142400,585607700,8640,8640,8640,8640,155
20250207,142300,584268500,8640,8630,8640,8630,113
20250207,142200,583293130,8630,8620,8630,8610,298
20250207,142100,580724300,8620,8630,8630,8620,96
20250207,142000,579896360,8630,8620,8630,8620,239
20250207,141900,577834440,8630,8620,8630,8610,256
20250207,141800,575625360,8630,8610,8630,8610,241
20250207,141700,573545790,8630,8610,8630,8610,194
20250207,141600,571872820,8610,8600,8620,8600,89
20250207,141500,571105830,8620,8610,8620,8600,124
20250207,141400,570037590,8620,8610,8620,8600,223
20250207,141300,568115530,8620,8630,8630,8610,434
20250207,141200,564371670,8630,8620,8630,8620,145
20250207,141100,563121010,8620,8630,8630,8610,134
20250207,141000,561965930,8640,8630,8640,8630,194
20250207,140900,560291330,8630,8640,8640,8620,252
20250207,140800,558115490,8640,8630,8640,8630,96
20250207,140700,557286970,8630,8620,8630,8620,237
20250207,140600,555242210,8620,8620,8630,8620,248
20250207,140500,553104060,8620,8620,8620,8620,118
20250207,140400,552086900,8620,8620,8630,8620,493
20250207,140300,547835740,8620,8640,8640,8620,313
20250207,140200,545132920,8640,8620,8640,8620,304
20250207,140100,542510320,8620,8640,8640,8610,292
20250207,140000,539993210,8640,8630,8640,8610,633
20250207,135900,534529800,8620,8640,8640,8620,188
20250207,135800,532906300,8630,8620,8630,8620,1196
20250207,135700,522585870,8620,8620,8620,8610,145
20250207,135600,521336480,8620,8610,8620,8610,223
20250207,135500,519414890,8610,8610,8610,8600,153
20250207,135400,518097570,8610,8610,8610,8610,188
20250207,135300,516478890,8610,8620,8620,8610,203
20250207,135200,514729700,8620,8640,8640,8620,337
20250207,135100,511821270,8630,8610,8640,8610,336
20250207,135000,508921470,8630,8630,8630,8630,59
20250207,134900,508412300,8630,8620,8630,8600,133
20250207,134800,507264770,8620,8620,8620,8620,203
20250207,134700,505514910,8590,8630,8640,8590,240
20250207,134600,503444110,8620,8630,8630,8610,374
20250207,134500,500217560,8630,8630,8630,8610,25
20250207,134400,500001830,8630,8630,8630,8600,145
20250207,134300,498750540,8630,8640,8640,8590,178
20250207,134200,497212860,8640,8640,8640,8590,1181
20250207,134100,487058980,8630,8640,8650,8630,212
20250207,134000,485226690,8650,8650,8650,8640,213
20250207,133900,483385250,8650,8650,8650,8650,122
20250207,133800,482329950,8640,8660,8660,8640,190
20250207,133700,480684780,8660,8670,8670,8650,312
20250207,133600,477981320,8670,8680,8680,8670,329
20250207,133500,475126170,8680,8670,8690,8670,370
20250207,133400,471913670,8680,8690,8690,8660,301
20250207,133300,469300880,8680,8670,8690,8660,400
20250207,133200,465827770,8670,8670,8680,8670,221
20250207,133100,463910390,8670,8690,8690,8670,275
20250207,133000,461524530,8690,8680,8690,8680,358
20250207,132900,458416430,8680,8680,8690,8670,266
20250207,132800,456107760,8680,8670,8680,8660,354
20250207,132700,453036180,8670,8680,8680,8670,185
20250207,132600,451430900,8680,8680,8680,8670,629
20250207,132500,445973110,8680,8660,8680,8650,476
20250207,132400,441848190,8660,8670,8670,8640,200
20250207,132300,440115350,8650,8670,8670,8640,912
20250207,132200,432224650,8650,8640,8660,8630,386
20250207,132100,428886850,8640,8640,8640,8640,252
20250207,132000,426709570,8640,8620,8640,8600,755
20250207,131900,420195690,8610,8620,8620,8580,147
20250207,131800,418928930,8610,8620,8630,8610,300
20250207,131700,416342240,8630,8610,8630,8610,589
20250207,131600,411264960,8610,8580,8620,8580,165
20250207,131500,409843980,8580,8590,8630,8570,3382
20250207,131400,380768800,8580,8590,8590,8580,994
20250207,131300,372240190,8580,8550,8590,8550,679
20250207,131200,366416360,8590,8560,8590,8560,2652
20250207,131100,343688770,8560,8550,8570,8510,2103
20250207,131000,325684500,8550,8490,8550,8490,2169
20250207,130900,307211630,8480,8490,8490,8480,14
20250207,130800,307092780,8490,8490,8490,8480,103
20250207,130700,306218340,8490,8490,8490,8490,13
20250207,130600,306107970,8480,8480,8490,8480,27
20250207,130500,305878760,8480,8480,8480,8480,3
20250207,130400,305853320,8490,8520,8520,8490,221
20250207,130300,303976280,8490,8490,8490,8490,1
20250207,130200,303967790,8520,8490,8520,8490,1026
20250207,130100,295256300,8500,8490,8500,8490,21
20250207,130000,295077810,8490,8500,8520,8490,34
20250207,125900,294788330,8490,8490,8490,8490,1
20250207,125800,294779840,8520,8490,8520,8490,32
20250207,125700,294507570,8490,8490,8490,8490,1
20250207,125600,294499080,8500,8500,8500,8500,36
20250207,125500,294193080,8500,8500,8500,8500,1
20250207,125400,294184580,8490,8510,8520,8490,26
20250207,125300,293963300,8510,8500,8510,8500,17
20250207,125200,293818640,8500,8520,8520,8500,27
20250207,125100,293588620,8490,8490,8490,8490,1
20250207,125000,293580130,8520,8480,8520,8480,27
20250207,124900,293350130,8500,8500,8500,8500,15
20250207,124800,293222630,8520,8500,8520,8500,26
20250207,124700,293001130,8500,8500,8500,8500,0
20250207,124600,293001130,8500,8500,8500,8500,46
20250207,124500,292610130,8520,8520,8520,8520,85
20250207,124400,291885930,8490,8520,8520,8490,29
20250207,124300,291638880,8520,8520,8520,8520,0
20250207,124200,291638880,8520,8520,8520,8470,97
20250207,124100,290812490,8480,8480,8480,8480,140
20250207,124000,289625290,8490,8480,8490,8480,33
20250207,123900,289345130,8480,8490,8490,8480,7
20250207,123800,289285710,8490,8490,8490,8490,36
20250207,123700,288980070,8490,8490,8490,8490,7
20250207,123600,288920640,8480,8510,8520,8480,1121
20250207,123500,279402320,8520,8510,8520,8510,1500
20250207,123400,266623680,8510,8510,8510,8510,26
20250207,123300,266402420,8490,8500,8500,8490,5
20250207,123200,266359930,8500,8510,8510,8500,31
20250207,123100,266096140,8500,8500,8500,8500,7
20250207,123000,266036640,8510,8490,8510,8490,39
20250207,122900,265705010,8490,8490,8490,8490,24
20250207,122800,265501250,8480,8500,8510,8480,27
20250207,122700,265271660,8470,8470,8470,8470,0
20250207,122600,265271660,8470,8490,8500,8470,910
20250207,122500,257557550,8490,8490,8490,8490,5
20250207,122400,257515100,8500,8500,8500,8500,32
20250207,122300,257243100,8490,8490,8490,8490,1
20250207,122200,257234610,8500,8500,8500,8500,33
20250207,122100,256954110,8500,8500,8500,8500,0
20250207,122000,256954110,8500,8500,8500,8500,26
20250207,121900,256733110,8490,8490,8490,8490,7
20250207,121800,256673680,8490,8510,8510,8490,459
20250207,121700,252776190,8490,8490,8490,8490,1
20250207,121600,252767700,8500,8510,8510,8500,33
20250207,121500,252486940,8490,8490,8490,8490,585
20250207,121400,247520290,8510,8510,8510,8500,42
20250207,121300,247162960,8510,8510,8510,8510,7
20250207,121200,247103390,8510,8500,8510,8500,27
20250207,121100,246873630,8510,8510,8510,8510,0
20250207,121000,246873630,8510,8490,8510,8490,27
20250207,120900,246644040,8490,8500,8500,8490,16
20250207,120800,246508130,8510,8510,8510,8510,26
20250207,120700,246286870,8500,8500,8500,8500,0
20250207,120600,246286870,8500,8510,8510,8490,40
20250207,120500,245946620,8510,8510,8510,8510,0
20250207,120400,245946620,8510,8500,8510,8500,26
20250207,120300,245725370,8500,8500,8500,8500,6
20250207,120200,245674370,8480,8490,8520,8480,70
20250207,120100,245080020,8490,8500,8500,8490,133
20250207,120000,243950470,8520,8510,8520,8510,32
20250207,115900,243677890,8500,8510,8510,8500,10
20250207,115800,243592810,8510,8500,8520,8500,33
20250207,115700,243311740,8490,8500,8500,8490,7
20250207,115600,243252250,8500,8500,8520,8500,61
20250207,115500,242733250,8500,8500,8500,8500,1
20250207,115400,242724750,8520,8500,8520,8500,39
20250207,115300,242392730,8520,8520,8520,8520,0
20250207,115200,242392730,8520,8500,8520,8500,37
20250207,115100,242077710,8500,8500,8500,8500,0
20250207,115000,242077710,8500,8500,8520,8490,87
20250207,114900,241337930,8500,8500,8500,8500,6
20250207,114800,241286930,8510,8510,8510,8510,26
20250207,114700,241065670,8490,8510,8510,8490,202
20250207,114600,239350260,8520,8510,8520,8510,26
20250207,114500,239128780,8510,8500,8510,8500,9
20250207,114400,239052220,8510,8510,8510,8510,33
20250207,114300,238771390,8500,8510,8510,8500,10
20250207,114200,238686300,8520,8510,8520,8510,33
20250207,114100,238405150,8510,8510,8510,8510,13
20250207,114000,238294520,8520,8520,8520,8520,26
20250207,113900,238073000,8500,8500,8500,8500,1
20250207,113800,238064500,8520,8500,8520,8500,26
20250207,113700,237843160,8500,8500,8500,8500,14
20250207,113600,237724160,8500,8510,8520,8500,36
20250207,113500,237417550,8500,8510,8510,8500,10
20250207,113400,237332460,8520,8500,8520,8500,28
20250207,113300,237093940,8500,8510,8510,8500,20
20250207,113200,236923750,8520,8520,8520,8520,26
20250207,113100,236702230,8490,8490,8490,8490,1
20250207,113000,236693740,8490,8520,8520,8490,528
20250207,112900,232209480,8510,8510,8510,8510,16
20250207,112800,232073320,8500,8510,8520,8500,37
20250207,112700,231758460,8510,8510,8510,8510,0
20250207,112600,231758460,8510,8510,8510,8510,32
20250207,112500,231486140,8510,8510,8510,8510,7
20250207,112400,231426570,8510,8510,8510,8510,34
20250207,112300,231137230,8510,8510,8520,8510,9
20250207,112200,231060580,8510,8520,8520,8510,27
20250207,112100,230830550,8520,8520,8520,8520,7
20250207,112000,230770910,8520,8520,8520,8520,32
20250207,111900,230498270,8520,8520,8520,8520,0
20250207,111800,230498270,8520,8500,8520,8500,27
20250207,111700,230268250,8500,8520,8520,8500,442
20250207,111600,226503710,8520,8520,8520,8520,32
20250207,111500,226231070,8520,8520,8520,8520,6
20250207,111400,226179950,8520,8520,8520,8520,76
20250207,111300,225532430,8520,8520,8520,8520,7
20250207,111200,225472790,8520,8520,8530,8520,59
20250207,111100,224969860,8520,8520,8520,8520,0
20250207,111000,224969860,8520,8520,8520,8520,33
20250207,110900,224688700,8520,8520,8520,8520,0
20250207,110800,224688700,8520,8530,8530,8520,44
20250207,110700,224313560,8520,8510,8520,8510,869
20250207,110600,216909710,8510,8510,8520,8510,28
20250207,110500,216671170,8520,8520,8520,8520,12
20250207,110400,216568930,8520,8520,8520,8510,43
20250207,110300,216202670,8510,8510,8510,8510,1
20250207,110200,216194160,8520,8520,8520,8520,26
20250207,110100,215972640,8510,8510,8510,8510,61
20250207,110000,215453530,8510,8510,8520,8510,34
20250207,105900,215163870,8510,8510,8510,8510,2
20250207,105800,215146850,8510,8510,8510,8510,35
20250207,105700,214849000,8520,8520,8520,8520,6
20250207,105600,214797880,8520,8510,8520,8510,28
20250207,105500,214559340,8530,8530,8530,8530,0
20250207,105400,214559340,8530,8520,8530,8520,32
20250207,105300,214286620,8520,8520,8520,8520,13
20250207,105200,214175860,8530,8540,8540,8530,66
20250207,105100,213612620,8530,8530,8530,8530,5
20250207,105000,213569970,8520,8530,8540,8520,28
20250207,104900,213331030,8530,8530,8530,8530,7
20250207,104800,213271320,8530,8520,8530,8520,27
20250207,104700,213041020,8510,8510,8510,8510,1
20250207,104600,213032510,8530,8510,8530,8510,27
20250207,104500,212802220,8510,8530,8530,8510,104
20250207,104400,211916960,8530,8530,8530,8530,33
20250207,104300,211635470,8530,8530,8530,8530,18
20250207,104200,211481930,8540,8530,8540,8530,26
20250207,104100,211259900,8530,8530,8530,8530,17
20250207,104000,211114890,8540,8520,8540,8520,28
20250207,103900,210875990,8530,8530,8530,8530,12
20250207,103800,210773630,8540,8540,8540,8540,33
20250207,103700,210491810,8530,8530,8530,8530,0
20250207,103600,210491810,8530,8530,8540,8530,32
20250207,103500,210218590,8530,8530,8530,8530,55
20250207,103400,209749440,8520,8540,8540,8520,27
20250207,103300,209518880,8530,8540,8540,8530,91
20250207,103200,208741800,8530,8530,8530,8530,32
20250207,103100,208468840,8530,8520,8530,8520,7
20250207,103000,208409140,8520,8530,8530,8520,34
20250207,102900,208119130,8520,8520,8520,8520,1
20250207,102800,208110610,8530,8520,8530,8520,27
20250207,102700,207880310,8520,8520,8520,8520,0
20250207,102600,207880310,8520,8520,8520,8520,326
20250207,102500,205102790,8510,8520,8520,8510,121
20250207,102400,204073020,8530,8520,8530,8520,27
20250207,102300,203842720,8520,8520,8520,8520,7
20250207,102200,203783080,8530,8530,8530,8520,41
20250207,102100,203433440,8540,8540,8540,8540,1
20250207,102000,203424900,8530,8530,8540,8530,137
20250207,101900,202256190,8520,8520,8520,8520,1
20250207,101800,202247670,8530,8520,8530,8520,34
20250207,101700,201957660,8530,8520,8530,8520,8
20250207,101600,201889440,8520,8530,8530,8520,28
20250207,101500,201650620,8530,8530,8530,8530,7
20250207,101400,201590910,8530,8530,8530,8530,32
20250207,101300,201317950,8520,8520,8520,8520,2
20250207,101200,201300910,8520,8530,8540,8520,35
20250207,101100,201002310,8520,8520,8520,8520,217
20250207,101000,199153470,8540,8520,8540,8520,44
20250207,100900,198778070,8520,8520,8520,8520,0
20250207,100800,198778070,8520,8510,8520,8510,56
20250207,100700,198301310,8500,8500,8500,8500,1
20250207,100600,198292810,8530,8530,8530,8530,26
20250207,100500,198071030,8480,8530,8530,8480,413
20250207,100400,194563760,8540,8530,8540,8510,177
20250207,100300,193055640,8540,8540,8540,8540,10
20250207,100200,192970240,8520,8520,8540,8520,128
20250207,100100,191879160,8540,8540,8540,8540,0
20250207,100000,191879160,8540,8490,8540,8490,29
20250207,095900,191631560,8470,8550,8560,8470,6522
20250207,095800,136280570,8540,8550,8550,8540,46
20250207,095700,135887470,8530,8530,8530,8530,1
20250207,095600,135878940,8530,8540,8550,8530,137
20250207,095500,134708270,8540,8540,8540,8540,100
20250207,095400,133854270,8540,8540,8540,8540,7
20250207,095300,133794490,8540,8530,8540,8530,218
20250207,095200,131932780,8530,8530,8530,8530,0
20250207,095100,131932780,8530,8520,8530,8520,7
20250207,095000,131873080,8530,8530,8530,8530,16
20250207,094900,131736600,8520,8520,8520,8520,0
20250207,094800,131736600,8520,8530,8530,8520,8
20250207,094700,131668380,8520,8520,8520,8520,100
20250207,094600,130816380,8530,8530,8530,8530,102
20250207,094500,129946320,8530,8540,8540,8530,9
20250207,094400,129869470,8530,8530,8530,8530,0
20250207,094300,129869470,8530,8530,8530,8530,1
20250207,094200,129860940,8530,8530,8530,8530,13
20250207,094100,129750050,8530,8520,8530,8520,8
20250207,094000,129681830,8520,8520,8530,8520,107
20250207,093900,128770120,8520,8520,8520,8520,0
20250207,093800,128770120,8520,8520,8520,8520,28
20250207,093700,128531560,8510,8510,8510,8510,1
20250207,093600,128523050,8530,8500,8530,8500,2
20250207,093500,128506020,8490,8490,8490,8490,2
20250207,093400,128489040,8520,8490,8520,8490,40
20250207,093300,128148540,8540,8540,8540,8540,5
20250207,093200,128105840,8540,8520,8540,8520,39
20250207,093100,127773540,8470,8550,8550,8470,4000
20250207,093000,93840870,8560,8560,8560,8560,6
20250207,092900,93789510,8560,8560,8560,8560,375
20250207,092800,90579510,8560,8540,8560,8540,1689
20250207,092700,76129460,8540,8540,8540,8540,0
20250207,092600,76129460,8540,8540,8550,8540,1983
20250207,092500,59185340,8530,8530,8530,8530,3
20250207,092400,59159750,8520,8520,8520,8520,42
20250207,092300,58801910,8530,8530,8530,8530,0
20250207,092200,58801910,8530,8530,8530,8530,0
20250207,092100,58801910,8530,8520,8530,8520,1020
20250207,092000,50111310,8490,8490,8490,8490,2
20250207,091900,50094330,8460,8460,8460,8460,0
20250207,091800,50094330,8460,8490,8490,8450,223
20250207,091700,48207130,8560,8560,8560,8560,0
20250207,091600,48207130,8560,8560,8560,8560,10
20250207,091500,48121530,8470,8560,8570,8470,2784
20250207,091400,24435940,8560,8540,8560,8540,510
20250207,091300,20073040,8540,8540,8540,8540,1
20250207,091200,20064500,8540,8520,8540,8520,378
20250207,091100,16839920,8520,8530,8530,8520,561
20250207,091000,12057130,8530,8530,8530,8530,3
20250207,090900,12031540,8510,8510,8510,8510,473
20250207,090800,8006310,8510,8510,8510,8510,7
20250207,090700,7946740,8540,8490,8540,8490,2
20250207,090600,7929710,8500,8490,8500,8490,250
20250207,090500,5804750,8480,8480,8480,8480,20
20250207,090400,5635150,8480,8480,8490,8480,254
20250207,090300,3481170,8470,8470,8470,8470,0
20250207,090200,3481170,8470,8470,8470,8470,200
20250207,090100,1787170,8470,8470,8470,8470,110
20250207,090000,855470,8470,8470,8470,8470,101
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250207 193000 686659620 8620 8620 8620 8620 780
3 20250207 192900 686659620 8620 8620 8620 8620 0
4 20250207 192800 686659620 8620 8620 8620 8620 0
5 20250207 192700 686659620 8620 8620 8620 8620 0
6 20250207 192600 686659620 8620 8620 8620 8620 0
7 20250207 192500 686659620 8620 8620 8620 8620 0
8 20250207 192400 686659620 8620 8620 8620 8620 0
9 20250207 192300 686659620 8620 8620 8620 8620 0
10 20250207 192200 686659620 8620 8620 8620 8620 0
11 20250207 192100 686659620 8620 8620 8620 8620 0
12 20250207 192000 686659620 8620 8620 8620 8620 0
13 20250207 191900 686659620 8620 8620 8620 8620 0
14 20250207 191800 686659620 8620 8620 8620 8620 0
15 20250207 191700 686659620 8620 8620 8620 8620 0
16 20250207 191600 686659620 8620 8620 8620 8620 0
17 20250207 191500 686659620 8620 8620 8620 8620 0
18 20250207 191400 686659620 8620 8620 8620 8620 0
19 20250207 191300 686659620 8620 8620 8620 8620 0
20 20250207 191200 686659620 8620 8620 8620 8620 0
21 20250207 191100 686659620 8620 8620 8620 8620 0
22 20250207 191000 686659620 8620 8620 8620 8620 0
23 20250207 190900 686659620 8620 8620 8620 8620 0
24 20250207 190800 686659620 8620 8620 8620 8620 0
25 20250207 190700 686659620 8620 8620 8620 8620 0
26 20250207 190600 686659620 8620 8620 8620 8620 0
27 20250207 190500 686659620 8620 8620 8620 8620 0
28 20250207 190400 686659620 8620 8620 8620 8620 0
29 20250207 190300 686659620 8620 8620 8620 8620 0
30 20250207 190200 686659620 8620 8620 8620 8620 0
31 20250207 190100 686659620 8620 8620 8620 8620 0
32 20250207 190000 686659620 8620 8620 8620 8620 780
33 20250207 185900 686659620 8620 8620 8620 8620 0
34 20250207 185800 686659620 8620 8620 8620 8620 0
35 20250207 185700 686659620 8620 8620 8620 8620 0
36 20250207 185600 686659620 8620 8620 8620 8620 0
37 20250207 185500 686659620 8620 8620 8620 8620 0
38 20250207 185400 686659620 8620 8620 8620 8620 0
39 20250207 185300 686659620 8620 8620 8620 8620 0
40 20250207 185200 686659620 8620 8620 8620 8620 0
41 20250207 185100 686659620 8620 8620 8620 8620 0
42 20250207 185000 686659620 8620 8620 8620 8620 0
43 20250207 184900 686659620 8620 8620 8620 8620 0
44 20250207 184800 686659620 8620 8620 8620 8620 0
45 20250207 184700 686659620 8620 8620 8620 8620 0
46 20250207 184600 686659620 8620 8620 8620 8620 0
47 20250207 184500 686659620 8620 8620 8620 8620 0
48 20250207 184400 686659620 8620 8620 8620 8620 0
49 20250207 184300 686659620 8620 8620 8620 8620 0
50 20250207 184200 686659620 8620 8620 8620 8620 0
51 20250207 184100 686659620 8620 8620 8620 8620 0
52 20250207 184000 686659620 8620 8620 8620 8620 0
53 20250207 183900 686659620 8620 8620 8620 8620 0
54 20250207 183800 686659620 8620 8620 8620 8620 0
55 20250207 183700 686659620 8620 8620 8620 8620 0
56 20250207 183600 686659620 8620 8620 8620 8620 0
57 20250207 183500 686659620 8620 8620 8620 8620 0
58 20250207 183400 686659620 8620 8620 8620 8620 0
59 20250207 183300 686659620 8620 8620 8620 8620 0
60 20250207 183200 686659620 8620 8620 8620 8620 0
61 20250207 183100 686659620 8620 8620 8620 8620 0
62 20250207 183000 686659620 8620 8620 8620 8620 780
63 20250207 182900 686659620 8620 8620 8620 8620 0
64 20250207 182800 686659620 8620 8620 8620 8620 0
65 20250207 182700 686659620 8620 8620 8620 8620 0
66 20250207 182600 686659620 8620 8620 8620 8620 0
67 20250207 182500 686659620 8620 8620 8620 8620 0
68 20250207 182400 686659620 8620 8620 8620 8620 0
69 20250207 182300 686659620 8620 8620 8620 8620 0
70 20250207 182200 686659620 8620 8620 8620 8620 0
71 20250207 182100 686659620 8620 8620 8620 8620 0
72 20250207 182000 686659620 8620 8620 8620 8620 0
73 20250207 181900 686659620 8620 8620 8620 8620 0
74 20250207 181800 686659620 8620 8620 8620 8620 0
75 20250207 181700 686659620 8620 8620 8620 8620 0
76 20250207 181600 686659620 8620 8620 8620 8620 0
77 20250207 181500 686659620 8620 8620 8620 8620 0
78 20250207 181400 686659620 8620 8620 8620 8620 0
79 20250207 181300 686659620 8620 8620 8620 8620 0
80 20250207 181200 686659620 8620 8620 8620 8620 0
81 20250207 181100 686659620 8620 8620 8620 8620 0
82 20250207 181000 686659620 8620 8620 8620 8620 0
83 20250207 180900 686659620 8620 8620 8620 8620 0
84 20250207 180800 686659620 8620 8620 8620 8620 0
85 20250207 180700 686659620 8620 8620 8620 8620 0
86 20250207 180600 686659620 8620 8620 8620 8620 0
87 20250207 180500 686659620 8620 8620 8620 8620 0
88 20250207 180400 686659620 8620 8620 8620 8620 0
89 20250207 180300 686659620 8620 8620 8620 8620 0
90 20250207 180200 686659620 8620 8620 8620 8620 0
91 20250207 180100 686659620 8620 8620 8620 8620 0
92 20250207 180000 686659620 8620 8620 8620 8620 780
93 20250207 175900 686659620 8620 8620 8620 8620 0
94 20250207 175800 686659620 8620 8620 8620 8620 0
95 20250207 175700 686659620 8620 8620 8620 8620 0
96 20250207 175600 686659620 8620 8620 8620 8620 0
97 20250207 175500 686659620 8620 8620 8620 8620 0
98 20250207 175400 686659620 8620 8620 8620 8620 0
99 20250207 175300 686659620 8620 8620 8620 8620 0
100 20250207 175200 686659620 8620 8620 8620 8620 0
101 20250207 175100 686659620 8620 8620 8620 8620 0
102 20250207 175000 686659620 8620 8620 8620 8620 0
103 20250207 174900 686659620 8620 8620 8620 8620 0
104 20250207 174800 686659620 8620 8620 8620 8620 0
105 20250207 174700 686659620 8620 8620 8620 8620 0
106 20250207 174600 686659620 8620 8620 8620 8620 0
107 20250207 174500 686659620 8620 8620 8620 8620 0
108 20250207 174400 686659620 8620 8620 8620 8620 0
109 20250207 174300 686659620 8620 8620 8620 8620 0
110 20250207 174200 686659620 8620 8620 8620 8620 0
111 20250207 174100 686659620 8620 8620 8620 8620 0
112 20250207 174000 686659620 8620 8620 8620 8620 0
113 20250207 173900 686659620 8620 8620 8620 8620 0
114 20250207 173800 686659620 8620 8620 8620 8620 0
115 20250207 173700 686659620 8620 8620 8620 8620 0
116 20250207 173600 686659620 8620 8620 8620 8620 0
117 20250207 173500 686659620 8620 8620 8620 8620 0
118 20250207 173400 686659620 8620 8620 8620 8620 0
119 20250207 173300 686659620 8620 8620 8620 8620 0
120 20250207 173200 686659620 8620 8620 8620 8620 0
121 20250207 173100 686659620 8620 8620 8620 8620 0
122 20250207 173000 686659620 8620 8620 8620 8620 780
123 20250207 172900 686659620 8620 8620 8620 8620 0
124 20250207 172800 686659620 8620 8620 8620 8620 0
125 20250207 172700 686659620 8620 8620 8620 8620 0
126 20250207 172600 686659620 8620 8620 8620 8620 0
127 20250207 172500 686659620 8620 8620 8620 8620 0
128 20250207 172400 686659620 8620 8620 8620 8620 0
129 20250207 172300 686659620 8620 8620 8620 8620 0
130 20250207 172200 686659620 8620 8620 8620 8620 0
131 20250207 172100 686659620 8620 8620 8620 8620 0
132 20250207 172000 686659620 8620 8620 8620 8620 0
133 20250207 171900 686659620 8620 8620 8620 8620 0
134 20250207 171800 686659620 8620 8620 8620 8620 0
135 20250207 171700 686659620 8620 8620 8620 8620 0
136 20250207 171600 686659620 8620 8620 8620 8620 0
137 20250207 171500 686659620 8620 8620 8620 8620 0
138 20250207 171400 686659620 8620 8620 8620 8620 0
139 20250207 171300 686659620 8620 8620 8620 8620 0
140 20250207 171200 686659620 8620 8620 8620 8620 0
141 20250207 171100 686659620 8620 8620 8620 8620 0
142 20250207 171000 686659620 8620 8620 8620 8620 0
143 20250207 170900 686659620 8620 8620 8620 8620 0
144 20250207 170800 686659620 8620 8620 8620 8620 0
145 20250207 170700 686659620 8620 8620 8620 8620 0
146 20250207 170600 686659620 8620 8620 8620 8620 0
147 20250207 170500 686659620 8620 8620 8620 8620 0
148 20250207 170400 686659620 8620 8620 8620 8620 0
149 20250207 170300 686659620 8620 8620 8620 8620 0
150 20250207 170200 686659620 8620 8620 8620 8620 0
151 20250207 170100 686659620 8620 8620 8620 8620 0
152 20250207 170000 686659620 8620 8620 8620 8620 780
153 20250207 165900 686659620 8620 8620 8620 8620 0
154 20250207 165800 686659620 8620 8620 8620 8620 0
155 20250207 165700 686659620 8620 8620 8620 8620 0
156 20250207 165600 686659620 8620 8620 8620 8620 0
157 20250207 165500 686659620 8620 8620 8620 8620 0
158 20250207 165400 686659620 8620 8620 8620 8620 0
159 20250207 165300 686659620 8620 8620 8620 8620 0
160 20250207 165200 686659620 8620 8620 8620 8620 0
161 20250207 165100 686659620 8620 8620 8620 8620 0
162 20250207 165000 686659620 8620 8620 8620 8620 0
163 20250207 164900 686659620 8620 8620 8620 8620 0
164 20250207 164800 686659620 8620 8620 8620 8620 0
165 20250207 164700 686659620 8620 8620 8620 8620 0
166 20250207 164600 686659620 8620 8620 8620 8620 0
167 20250207 164500 686659620 8620 8620 8620 8620 0
168 20250207 164400 686659620 8620 8620 8620 8620 0
169 20250207 164300 686659620 8620 8620 8620 8620 0
170 20250207 164200 686659620 8620 8620 8620 8620 0
171 20250207 164100 686659620 8620 8620 8620 8620 0
172 20250207 164000 686659620 8620 8620 8620 8620 0
173 20250207 163900 686659620 8620 8620 8620 8620 0
174 20250207 163800 686659620 8620 8620 8620 8620 0
175 20250207 163700 686659620 8620 8620 8620 8620 0
176 20250207 163600 686659620 8620 8620 8620 8620 0
177 20250207 163500 686659620 8620 8620 8620 8620 0
178 20250207 163400 686659620 8620 8620 8620 8620 0
179 20250207 163300 686659620 8620 8620 8620 8620 0
180 20250207 163200 686659620 8620 8620 8620 8620 0
181 20250207 163100 686659620 8620 8620 8620 8620 0
182 20250207 163000 686659620 8620 8620 8620 8620 780
183 20250207 162900 686659620 8620 8620 8620 8620 0
184 20250207 162800 686659620 8620 8620 8620 8620 0
185 20250207 162700 686659620 8620 8620 8620 8620 0
186 20250207 162600 686659620 8620 8620 8620 8620 0
187 20250207 162500 686659620 8620 8620 8620 8620 0
188 20250207 162400 686659620 8620 8620 8620 8620 0
189 20250207 162300 686659620 8620 8620 8620 8620 0
190 20250207 162200 686659620 8620 8620 8620 8620 0
191 20250207 162100 686659620 8620 8620 8620 8620 0
192 20250207 162000 686659620 8620 8620 8620 8620 0
193 20250207 161900 686659620 8620 8620 8620 8620 0
194 20250207 161800 686659620 8620 8620 8620 8620 0
195 20250207 161700 686659620 8620 8620 8620 8620 0
196 20250207 161600 686659620 8620 8620 8620 8620 0
197 20250207 161500 686659620 8620 8620 8620 8620 0
198 20250207 161400 686659620 8620 8620 8620 8620 0
199 20250207 161300 686659620 8620 8620 8620 8620 0
200 20250207 161200 686659620 8620 8620 8620 8620 0
201 20250207 161100 686659620 8620 8620 8620 8620 0
202 20250207 161000 686659620 8620 8620 8620 8620 0
203 20250207 160900 686659620 8620 8620 8620 8620 0
204 20250207 160800 686659620 8620 8620 8620 8620 0
205 20250207 160700 686659620 8620 8620 8620 8620 0
206 20250207 160600 686659620 8620 8620 8620 8620 0
207 20250207 160500 686659620 8620 8620 8620 8620 0
208 20250207 160400 686659620 8620 8620 8620 8620 0
209 20250207 160300 686659620 8620 8620 8620 8620 0
210 20250207 160200 686659620 8620 8620 8620 8620 0
211 20250207 160100 686659620 8620 8620 8620 8620 0
212 20250207 160000 686659620 8620 8620 8620 8620 780
213 20250207 155900 686659620 8620 8620 8620 8620 0
214 20250207 155800 686659620 8620 8620 8620 8620 0
215 20250207 155700 686659620 8620 8620 8620 8620 0
216 20250207 155600 686659620 8620 8620 8620 8620 0
217 20250207 155500 686659620 8620 8620 8620 8620 0
218 20250207 155400 686659620 8620 8620 8620 8620 0
219 20250207 155300 686659620 8620 8620 8620 8620 0
220 20250207 155200 686659620 8620 8620 8620 8620 0
221 20250207 155100 686659620 8620 8620 8620 8620 0
222 20250207 155000 686659620 8620 8620 8620 8620 0
223 20250207 154900 686659620 8620 8620 8620 8620 0
224 20250207 154800 686659620 8620 8620 8620 8620 0
225 20250207 154700 686659620 8620 8620 8620 8620 0
226 20250207 154600 686659620 8620 8620 8620 8620 0
227 20250207 154500 686659620 8620 8620 8620 8620 0
228 20250207 154400 686659620 8620 8620 8620 8620 0
229 20250207 154300 686659620 8620 8620 8620 8620 0
230 20250207 154200 686659620 8620 8620 8620 8620 0
231 20250207 154100 686659620 8620 8620 8620 8620 0
232 20250207 154000 686659620 8620 8620 8620 8620 0
233 20250207 153900 686659620 8620 8620 8620 8620 0
234 20250207 153800 686659620 8620 8620 8620 8620 0
235 20250207 153700 686659620 8620 8620 8620 8620 0
236 20250207 153600 686659620 8620 8620 8620 8620 0
237 20250207 153500 686659620 8620 8620 8620 8620 0
238 20250207 153400 686659620 8620 8620 8620 8620 0
239 20250207 153300 686659620 8620 8620 8620 8620 0
240 20250207 153200 686659620 8620 8620 8620 8620 0
241 20250207 153100 686659620 8620 8620 8620 8620 0
242 20250207 153000 686659620 8620 8620 8620 8620 1560
243 20250207 152900 679936020 8620 8620 8620 8620 0
244 20250207 152800 679936020 8620 8620 8620 8620 0
245 20250207 152700 679936020 8620 8620 8620 8620 0
246 20250207 152600 679936020 8620 8620 8620 8620 0
247 20250207 152500 679936020 8620 8620 8620 8620 0
248 20250207 152400 679936020 8620 8620 8620 8620 0
249 20250207 152300 679936020 8620 8620 8620 8620 0
250 20250207 152200 679936020 8620 8620 8620 8620 0
251 20250207 152100 679936020 8620 8620 8620 8620 0
252 20250207 152000 679936020 8620 8620 8620 8620 0
253 20250207 151900 679936020 8620 8630 8630 8620 7
254 20250207 151800 679875660 8630 8610 8630 8610 28
255 20250207 151700 679634540 8620 8630 8630 8600 65
256 20250207 151600 679073720 8630 8630 8630 8590 121
257 20250207 151500 678029530 8630 8590 8630 8580 143
258 20250207 151400 676799250 8630 8630 8640 8590 267
259 20250207 151300 674495250 8630 8640 8640 8630 130
260 20250207 151200 673372100 8640 8640 8640 8630 188
261 20250207 151100 671747920 8640 8630 8640 8600 177
262 20250207 151000 670218700 8640 8600 8640 8600 172
263 20250207 150900 668733990 8630 8610 8640 8610 184
264 20250207 150800 667147170 8610 8630 8630 8610 131
265 20250207 150700 666017200 8630 8630 8630 8630 89
266 20250207 150600 665249130 8630 8630 8630 8610 264
267 20250207 150500 662972410 8620 8630 8630 8620 72
268 20250207 150400 662351060 8630 8630 8630 8620 109
269 20250207 150300 661410440 8630 8630 8630 8630 182
270 20250207 150200 659839780 8630 8630 8630 8620 142
271 20250207 150100 658614530 8630 8630 8640 8630 174
272 20250207 150000 657111280 8640 8640 8640 8600 65
273 20250207 145900 656549990 8640 8630 8640 8610 189
274 20250207 145800 654918990 8630 8640 8640 8620 149
275 20250207 145700 653632890 8640 8640 8640 8620 256
276 20250207 145600 651423850 8640 8640 8640 8640 173
277 20250207 145500 649929130 8640 8640 8640 8640 54
278 20250207 145400 649462570 8640 8640 8640 8600 2544
279 20250207 145300 627482450 8640 8610 8640 8570 365
280 20250207 145200 624339930 8640 8640 8640 8620 182
281 20250207 145100 622767940 8640 8640 8640 8630 161
282 20250207 145000 621376920 8640 8640 8640 8630 97
283 20250207 144900 620538930 8640 8640 8640 8610 101
284 20250207 144800 619666540 8640 8640 8640 8620 238
285 20250207 144700 617610660 8640 8630 8640 8630 129
286 20250207 144600 616496920 8630 8630 8630 8630 133
287 20250207 144500 615349130 8630 8630 8630 8630 84
288 20250207 144400 614624210 8630 8610 8630 8610 163
289 20250207 144300 613217640 8620 8630 8630 8620 184
290 20250207 144200 611629730 8630 8630 8630 8630 132
291 20250207 144100 610490570 8620 8610 8630 8610 121
292 20250207 144000 609446760 8610 8630 8630 8610 190
293 20250207 143900 607808370 8630 8640 8640 8620 84
294 20250207 143800 607083570 8640 8630 8640 8610 191
295 20250207 143700 605434250 8630 8630 8630 8630 118
296 20250207 143600 604415910 8630 8630 8630 8630 130
297 20250207 143500 603294010 8630 8630 8630 8610 263
298 20250207 143400 601026300 8640 8630 8640 8630 92
299 20250207 143300 600231550 8630 8590 8630 8590 98
300 20250207 143200 599385850 8630 8610 8640 8580 319
301 20250207 143100 596637380 8620 8620 8620 8620 143
302 20250207 143000 595404720 8620 8630 8640 8610 293
303 20250207 142900 592875860 8630 8630 8640 8630 106
304 20250207 142800 591960600 8640 8620 8640 8620 141
305 20250207 142700 590742380 8640 8620 8640 8620 210
306 20250207 142600 588930900 8620 8630 8640 8620 230
307 20250207 142500 586946040 8630 8630 8640 8630 155
308 20250207 142400 585607700 8640 8640 8640 8640 155
309 20250207 142300 584268500 8640 8630 8640 8630 113
310 20250207 142200 583293130 8630 8620 8630 8610 298
311 20250207 142100 580724300 8620 8630 8630 8620 96
312 20250207 142000 579896360 8630 8620 8630 8620 239
313 20250207 141900 577834440 8630 8620 8630 8610 256
314 20250207 141800 575625360 8630 8610 8630 8610 241
315 20250207 141700 573545790 8630 8610 8630 8610 194
316 20250207 141600 571872820 8610 8600 8620 8600 89
317 20250207 141500 571105830 8620 8610 8620 8600 124
318 20250207 141400 570037590 8620 8610 8620 8600 223
319 20250207 141300 568115530 8620 8630 8630 8610 434
320 20250207 141200 564371670 8630 8620 8630 8620 145
321 20250207 141100 563121010 8620 8630 8630 8610 134
322 20250207 141000 561965930 8640 8630 8640 8630 194
323 20250207 140900 560291330 8630 8640 8640 8620 252
324 20250207 140800 558115490 8640 8630 8640 8630 96
325 20250207 140700 557286970 8630 8620 8630 8620 237
326 20250207 140600 555242210 8620 8620 8630 8620 248
327 20250207 140500 553104060 8620 8620 8620 8620 118
328 20250207 140400 552086900 8620 8620 8630 8620 493
329 20250207 140300 547835740 8620 8640 8640 8620 313
330 20250207 140200 545132920 8640 8620 8640 8620 304
331 20250207 140100 542510320 8620 8640 8640 8610 292
332 20250207 140000 539993210 8640 8630 8640 8610 633
333 20250207 135900 534529800 8620 8640 8640 8620 188
334 20250207 135800 532906300 8630 8620 8630 8620 1196
335 20250207 135700 522585870 8620 8620 8620 8610 145
336 20250207 135600 521336480 8620 8610 8620 8610 223
337 20250207 135500 519414890 8610 8610 8610 8600 153
338 20250207 135400 518097570 8610 8610 8610 8610 188
339 20250207 135300 516478890 8610 8620 8620 8610 203
340 20250207 135200 514729700 8620 8640 8640 8620 337
341 20250207 135100 511821270 8630 8610 8640 8610 336
342 20250207 135000 508921470 8630 8630 8630 8630 59
343 20250207 134900 508412300 8630 8620 8630 8600 133
344 20250207 134800 507264770 8620 8620 8620 8620 203
345 20250207 134700 505514910 8590 8630 8640 8590 240
346 20250207 134600 503444110 8620 8630 8630 8610 374
347 20250207 134500 500217560 8630 8630 8630 8610 25
348 20250207 134400 500001830 8630 8630 8630 8600 145
349 20250207 134300 498750540 8630 8640 8640 8590 178
350 20250207 134200 497212860 8640 8640 8640 8590 1181
351 20250207 134100 487058980 8630 8640 8650 8630 212
352 20250207 134000 485226690 8650 8650 8650 8640 213
353 20250207 133900 483385250 8650 8650 8650 8650 122
354 20250207 133800 482329950 8640 8660 8660 8640 190
355 20250207 133700 480684780 8660 8670 8670 8650 312
356 20250207 133600 477981320 8670 8680 8680 8670 329
357 20250207 133500 475126170 8680 8670 8690 8670 370
358 20250207 133400 471913670 8680 8690 8690 8660 301
359 20250207 133300 469300880 8680 8670 8690 8660 400
360 20250207 133200 465827770 8670 8670 8680 8670 221
361 20250207 133100 463910390 8670 8690 8690 8670 275
362 20250207 133000 461524530 8690 8680 8690 8680 358
363 20250207 132900 458416430 8680 8680 8690 8670 266
364 20250207 132800 456107760 8680 8670 8680 8660 354
365 20250207 132700 453036180 8670 8680 8680 8670 185
366 20250207 132600 451430900 8680 8680 8680 8670 629
367 20250207 132500 445973110 8680 8660 8680 8650 476
368 20250207 132400 441848190 8660 8670 8670 8640 200
369 20250207 132300 440115350 8650 8670 8670 8640 912
370 20250207 132200 432224650 8650 8640 8660 8630 386
371 20250207 132100 428886850 8640 8640 8640 8640 252
372 20250207 132000 426709570 8640 8620 8640 8600 755
373 20250207 131900 420195690 8610 8620 8620 8580 147
374 20250207 131800 418928930 8610 8620 8630 8610 300
375 20250207 131700 416342240 8630 8610 8630 8610 589
376 20250207 131600 411264960 8610 8580 8620 8580 165
377 20250207 131500 409843980 8580 8590 8630 8570 3382
378 20250207 131400 380768800 8580 8590 8590 8580 994
379 20250207 131300 372240190 8580 8550 8590 8550 679
380 20250207 131200 366416360 8590 8560 8590 8560 2652
381 20250207 131100 343688770 8560 8550 8570 8510 2103
382 20250207 131000 325684500 8550 8490 8550 8490 2169
383 20250207 130900 307211630 8480 8490 8490 8480 14
384 20250207 130800 307092780 8490 8490 8490 8480 103
385 20250207 130700 306218340 8490 8490 8490 8490 13
386 20250207 130600 306107970 8480 8480 8490 8480 27
387 20250207 130500 305878760 8480 8480 8480 8480 3
388 20250207 130400 305853320 8490 8520 8520 8490 221
389 20250207 130300 303976280 8490 8490 8490 8490 1
390 20250207 130200 303967790 8520 8490 8520 8490 1026
391 20250207 130100 295256300 8500 8490 8500 8490 21
392 20250207 130000 295077810 8490 8500 8520 8490 34
393 20250207 125900 294788330 8490 8490 8490 8490 1
394 20250207 125800 294779840 8520 8490 8520 8490 32
395 20250207 125700 294507570 8490 8490 8490 8490 1
396 20250207 125600 294499080 8500 8500 8500 8500 36
397 20250207 125500 294193080 8500 8500 8500 8500 1
398 20250207 125400 294184580 8490 8510 8520 8490 26
399 20250207 125300 293963300 8510 8500 8510 8500 17
400 20250207 125200 293818640 8500 8520 8520 8500 27
401 20250207 125100 293588620 8490 8490 8490 8490 1
402 20250207 125000 293580130 8520 8480 8520 8480 27
403 20250207 124900 293350130 8500 8500 8500 8500 15
404 20250207 124800 293222630 8520 8500 8520 8500 26
405 20250207 124700 293001130 8500 8500 8500 8500 0
406 20250207 124600 293001130 8500 8500 8500 8500 46
407 20250207 124500 292610130 8520 8520 8520 8520 85
408 20250207 124400 291885930 8490 8520 8520 8490 29
409 20250207 124300 291638880 8520 8520 8520 8520 0
410 20250207 124200 291638880 8520 8520 8520 8470 97
411 20250207 124100 290812490 8480 8480 8480 8480 140
412 20250207 124000 289625290 8490 8480 8490 8480 33
413 20250207 123900 289345130 8480 8490 8490 8480 7
414 20250207 123800 289285710 8490 8490 8490 8490 36
415 20250207 123700 288980070 8490 8490 8490 8490 7
416 20250207 123600 288920640 8480 8510 8520 8480 1121
417 20250207 123500 279402320 8520 8510 8520 8510 1500
418 20250207 123400 266623680 8510 8510 8510 8510 26
419 20250207 123300 266402420 8490 8500 8500 8490 5
420 20250207 123200 266359930 8500 8510 8510 8500 31
421 20250207 123100 266096140 8500 8500 8500 8500 7
422 20250207 123000 266036640 8510 8490 8510 8490 39
423 20250207 122900 265705010 8490 8490 8490 8490 24
424 20250207 122800 265501250 8480 8500 8510 8480 27
425 20250207 122700 265271660 8470 8470 8470 8470 0
426 20250207 122600 265271660 8470 8490 8500 8470 910
427 20250207 122500 257557550 8490 8490 8490 8490 5
428 20250207 122400 257515100 8500 8500 8500 8500 32
429 20250207 122300 257243100 8490 8490 8490 8490 1
430 20250207 122200 257234610 8500 8500 8500 8500 33
431 20250207 122100 256954110 8500 8500 8500 8500 0
432 20250207 122000 256954110 8500 8500 8500 8500 26
433 20250207 121900 256733110 8490 8490 8490 8490 7
434 20250207 121800 256673680 8490 8510 8510 8490 459
435 20250207 121700 252776190 8490 8490 8490 8490 1
436 20250207 121600 252767700 8500 8510 8510 8500 33
437 20250207 121500 252486940 8490 8490 8490 8490 585
438 20250207 121400 247520290 8510 8510 8510 8500 42
439 20250207 121300 247162960 8510 8510 8510 8510 7
440 20250207 121200 247103390 8510 8500 8510 8500 27
441 20250207 121100 246873630 8510 8510 8510 8510 0
442 20250207 121000 246873630 8510 8490 8510 8490 27
443 20250207 120900 246644040 8490 8500 8500 8490 16
444 20250207 120800 246508130 8510 8510 8510 8510 26
445 20250207 120700 246286870 8500 8500 8500 8500 0
446 20250207 120600 246286870 8500 8510 8510 8490 40
447 20250207 120500 245946620 8510 8510 8510 8510 0
448 20250207 120400 245946620 8510 8500 8510 8500 26
449 20250207 120300 245725370 8500 8500 8500 8500 6
450 20250207 120200 245674370 8480 8490 8520 8480 70
451 20250207 120100 245080020 8490 8500 8500 8490 133
452 20250207 120000 243950470 8520 8510 8520 8510 32
453 20250207 115900 243677890 8500 8510 8510 8500 10
454 20250207 115800 243592810 8510 8500 8520 8500 33
455 20250207 115700 243311740 8490 8500 8500 8490 7
456 20250207 115600 243252250 8500 8500 8520 8500 61
457 20250207 115500 242733250 8500 8500 8500 8500 1
458 20250207 115400 242724750 8520 8500 8520 8500 39
459 20250207 115300 242392730 8520 8520 8520 8520 0
460 20250207 115200 242392730 8520 8500 8520 8500 37
461 20250207 115100 242077710 8500 8500 8500 8500 0
462 20250207 115000 242077710 8500 8500 8520 8490 87
463 20250207 114900 241337930 8500 8500 8500 8500 6
464 20250207 114800 241286930 8510 8510 8510 8510 26
465 20250207 114700 241065670 8490 8510 8510 8490 202
466 20250207 114600 239350260 8520 8510 8520 8510 26
467 20250207 114500 239128780 8510 8500 8510 8500 9
468 20250207 114400 239052220 8510 8510 8510 8510 33
469 20250207 114300 238771390 8500 8510 8510 8500 10
470 20250207 114200 238686300 8520 8510 8520 8510 33
471 20250207 114100 238405150 8510 8510 8510 8510 13
472 20250207 114000 238294520 8520 8520 8520 8520 26
473 20250207 113900 238073000 8500 8500 8500 8500 1
474 20250207 113800 238064500 8520 8500 8520 8500 26
475 20250207 113700 237843160 8500 8500 8500 8500 14
476 20250207 113600 237724160 8500 8510 8520 8500 36
477 20250207 113500 237417550 8500 8510 8510 8500 10
478 20250207 113400 237332460 8520 8500 8520 8500 28
479 20250207 113300 237093940 8500 8510 8510 8500 20
480 20250207 113200 236923750 8520 8520 8520 8520 26
481 20250207 113100 236702230 8490 8490 8490 8490 1
482 20250207 113000 236693740 8490 8520 8520 8490 528
483 20250207 112900 232209480 8510 8510 8510 8510 16
484 20250207 112800 232073320 8500 8510 8520 8500 37
485 20250207 112700 231758460 8510 8510 8510 8510 0
486 20250207 112600 231758460 8510 8510 8510 8510 32
487 20250207 112500 231486140 8510 8510 8510 8510 7
488 20250207 112400 231426570 8510 8510 8510 8510 34
489 20250207 112300 231137230 8510 8510 8520 8510 9
490 20250207 112200 231060580 8510 8520 8520 8510 27
491 20250207 112100 230830550 8520 8520 8520 8520 7
492 20250207 112000 230770910 8520 8520 8520 8520 32
493 20250207 111900 230498270 8520 8520 8520 8520 0
494 20250207 111800 230498270 8520 8500 8520 8500 27
495 20250207 111700 230268250 8500 8520 8520 8500 442
496 20250207 111600 226503710 8520 8520 8520 8520 32
497 20250207 111500 226231070 8520 8520 8520 8520 6
498 20250207 111400 226179950 8520 8520 8520 8520 76
499 20250207 111300 225532430 8520 8520 8520 8520 7
500 20250207 111200 225472790 8520 8520 8530 8520 59
501 20250207 111100 224969860 8520 8520 8520 8520 0
502 20250207 111000 224969860 8520 8520 8520 8520 33
503 20250207 110900 224688700 8520 8520 8520 8520 0
504 20250207 110800 224688700 8520 8530 8530 8520 44
505 20250207 110700 224313560 8520 8510 8520 8510 869
506 20250207 110600 216909710 8510 8510 8520 8510 28
507 20250207 110500 216671170 8520 8520 8520 8520 12
508 20250207 110400 216568930 8520 8520 8520 8510 43
509 20250207 110300 216202670 8510 8510 8510 8510 1
510 20250207 110200 216194160 8520 8520 8520 8520 26
511 20250207 110100 215972640 8510 8510 8510 8510 61
512 20250207 110000 215453530 8510 8510 8520 8510 34
513 20250207 105900 215163870 8510 8510 8510 8510 2
514 20250207 105800 215146850 8510 8510 8510 8510 35
515 20250207 105700 214849000 8520 8520 8520 8520 6
516 20250207 105600 214797880 8520 8510 8520 8510 28
517 20250207 105500 214559340 8530 8530 8530 8530 0
518 20250207 105400 214559340 8530 8520 8530 8520 32
519 20250207 105300 214286620 8520 8520 8520 8520 13
520 20250207 105200 214175860 8530 8540 8540 8530 66
521 20250207 105100 213612620 8530 8530 8530 8530 5
522 20250207 105000 213569970 8520 8530 8540 8520 28
523 20250207 104900 213331030 8530 8530 8530 8530 7
524 20250207 104800 213271320 8530 8520 8530 8520 27
525 20250207 104700 213041020 8510 8510 8510 8510 1
526 20250207 104600 213032510 8530 8510 8530 8510 27
527 20250207 104500 212802220 8510 8530 8530 8510 104
528 20250207 104400 211916960 8530 8530 8530 8530 33
529 20250207 104300 211635470 8530 8530 8530 8530 18
530 20250207 104200 211481930 8540 8530 8540 8530 26
531 20250207 104100 211259900 8530 8530 8530 8530 17
532 20250207 104000 211114890 8540 8520 8540 8520 28
533 20250207 103900 210875990 8530 8530 8530 8530 12
534 20250207 103800 210773630 8540 8540 8540 8540 33
535 20250207 103700 210491810 8530 8530 8530 8530 0
536 20250207 103600 210491810 8530 8530 8540 8530 32
537 20250207 103500 210218590 8530 8530 8530 8530 55
538 20250207 103400 209749440 8520 8540 8540 8520 27
539 20250207 103300 209518880 8530 8540 8540 8530 91
540 20250207 103200 208741800 8530 8530 8530 8530 32
541 20250207 103100 208468840 8530 8520 8530 8520 7
542 20250207 103000 208409140 8520 8530 8530 8520 34
543 20250207 102900 208119130 8520 8520 8520 8520 1
544 20250207 102800 208110610 8530 8520 8530 8520 27
545 20250207 102700 207880310 8520 8520 8520 8520 0
546 20250207 102600 207880310 8520 8520 8520 8520 326
547 20250207 102500 205102790 8510 8520 8520 8510 121
548 20250207 102400 204073020 8530 8520 8530 8520 27
549 20250207 102300 203842720 8520 8520 8520 8520 7
550 20250207 102200 203783080 8530 8530 8530 8520 41
551 20250207 102100 203433440 8540 8540 8540 8540 1
552 20250207 102000 203424900 8530 8530 8540 8530 137
553 20250207 101900 202256190 8520 8520 8520 8520 1
554 20250207 101800 202247670 8530 8520 8530 8520 34
555 20250207 101700 201957660 8530 8520 8530 8520 8
556 20250207 101600 201889440 8520 8530 8530 8520 28
557 20250207 101500 201650620 8530 8530 8530 8530 7
558 20250207 101400 201590910 8530 8530 8530 8530 32
559 20250207 101300 201317950 8520 8520 8520 8520 2
560 20250207 101200 201300910 8520 8530 8540 8520 35
561 20250207 101100 201002310 8520 8520 8520 8520 217
562 20250207 101000 199153470 8540 8520 8540 8520 44
563 20250207 100900 198778070 8520 8520 8520 8520 0
564 20250207 100800 198778070 8520 8510 8520 8510 56
565 20250207 100700 198301310 8500 8500 8500 8500 1
566 20250207 100600 198292810 8530 8530 8530 8530 26
567 20250207 100500 198071030 8480 8530 8530 8480 413
568 20250207 100400 194563760 8540 8530 8540 8510 177
569 20250207 100300 193055640 8540 8540 8540 8540 10
570 20250207 100200 192970240 8520 8520 8540 8520 128
571 20250207 100100 191879160 8540 8540 8540 8540 0
572 20250207 100000 191879160 8540 8490 8540 8490 29
573 20250207 095900 191631560 8470 8550 8560 8470 6522
574 20250207 095800 136280570 8540 8550 8550 8540 46
575 20250207 095700 135887470 8530 8530 8530 8530 1
576 20250207 095600 135878940 8530 8540 8550 8530 137
577 20250207 095500 134708270 8540 8540 8540 8540 100
578 20250207 095400 133854270 8540 8540 8540 8540 7
579 20250207 095300 133794490 8540 8530 8540 8530 218
580 20250207 095200 131932780 8530 8530 8530 8530 0
581 20250207 095100 131932780 8530 8520 8530 8520 7
582 20250207 095000 131873080 8530 8530 8530 8530 16
583 20250207 094900 131736600 8520 8520 8520 8520 0
584 20250207 094800 131736600 8520 8530 8530 8520 8
585 20250207 094700 131668380 8520 8520 8520 8520 100
586 20250207 094600 130816380 8530 8530 8530 8530 102
587 20250207 094500 129946320 8530 8540 8540 8530 9
588 20250207 094400 129869470 8530 8530 8530 8530 0
589 20250207 094300 129869470 8530 8530 8530 8530 1
590 20250207 094200 129860940 8530 8530 8530 8530 13
591 20250207 094100 129750050 8530 8520 8530 8520 8
592 20250207 094000 129681830 8520 8520 8530 8520 107
593 20250207 093900 128770120 8520 8520 8520 8520 0
594 20250207 093800 128770120 8520 8520 8520 8520 28
595 20250207 093700 128531560 8510 8510 8510 8510 1
596 20250207 093600 128523050 8530 8500 8530 8500 2
597 20250207 093500 128506020 8490 8490 8490 8490 2
598 20250207 093400 128489040 8520 8490 8520 8490 40
599 20250207 093300 128148540 8540 8540 8540 8540 5
600 20250207 093200 128105840 8540 8520 8540 8520 39
601 20250207 093100 127773540 8470 8550 8550 8470 4000
602 20250207 093000 93840870 8560 8560 8560 8560 6
603 20250207 092900 93789510 8560 8560 8560 8560 375
604 20250207 092800 90579510 8560 8540 8560 8540 1689
605 20250207 092700 76129460 8540 8540 8540 8540 0
606 20250207 092600 76129460 8540 8540 8550 8540 1983
607 20250207 092500 59185340 8530 8530 8530 8530 3
608 20250207 092400 59159750 8520 8520 8520 8520 42
609 20250207 092300 58801910 8530 8530 8530 8530 0
610 20250207 092200 58801910 8530 8530 8530 8530 0
611 20250207 092100 58801910 8530 8520 8530 8520 1020
612 20250207 092000 50111310 8490 8490 8490 8490 2
613 20250207 091900 50094330 8460 8460 8460 8460 0
614 20250207 091800 50094330 8460 8490 8490 8450 223
615 20250207 091700 48207130 8560 8560 8560 8560 0
616 20250207 091600 48207130 8560 8560 8560 8560 10
617 20250207 091500 48121530 8470 8560 8570 8470 2784
618 20250207 091400 24435940 8560 8540 8560 8540 510
619 20250207 091300 20073040 8540 8540 8540 8540 1
620 20250207 091200 20064500 8540 8520 8540 8520 378
621 20250207 091100 16839920 8520 8530 8530 8520 561
622 20250207 091000 12057130 8530 8530 8530 8530 3
623 20250207 090900 12031540 8510 8510 8510 8510 473
624 20250207 090800 8006310 8510 8510 8510 8510 7
625 20250207 090700 7946740 8540 8490 8540 8490 2
626 20250207 090600 7929710 8500 8490 8500 8490 250
627 20250207 090500 5804750 8480 8480 8480 8480 20
628 20250207 090400 5635150 8480 8480 8490 8480 254
629 20250207 090300 3481170 8470 8470 8470 8470 0
630 20250207 090200 3481170 8470 8470 8470 8470 200
631 20250207 090100 1787170 8470 8470 8470 8470 110
632 20250207 090000 855470 8470 8470 8470 8470 101