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

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

590
006360/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184800,7005763100,18710,18710,18710,18710,23245
20250214,184700,7005763100,18710,18710,18710,18710,0
20250214,184600,7005763100,18710,18710,18710,18710,0
20250214,184500,7005763100,18710,18710,18710,18710,0
20250214,184400,7005763100,18710,18710,18710,18710,0
20250214,184300,7005763100,18710,18710,18710,18710,0
20250214,184200,7005763100,18710,18710,18710,18710,0
20250214,184100,7005763100,18710,18710,18710,18710,0
20250214,184000,7005763100,18710,18710,18710,18710,0
20250214,183900,7005763100,18710,18710,18710,18710,0
20250214,183800,7005763100,18710,18710,18710,18710,0
20250214,183700,7005763100,18710,18710,18710,18710,0
20250214,183600,7005763100,18710,18710,18710,18710,0
20250214,183500,7005763100,18710,18710,18710,18710,0
20250214,183400,7005763100,18710,18710,18710,18710,0
20250214,183300,7005763100,18710,18710,18710,18710,0
20250214,183200,7005763100,18710,18710,18710,18710,0
20250214,183100,7005763100,18710,18710,18710,18710,0
20250214,183000,7005763100,18710,18710,18710,18710,0
20250214,182900,7005763100,18710,18710,18710,18710,0
20250214,182800,7005763100,18710,18710,18710,18710,0
20250214,182700,7005763100,18710,18710,18710,18710,0
20250214,182600,7005763100,18710,18710,18710,18710,0
20250214,182500,7005763100,18710,18710,18710,18710,0
20250214,182400,7005763100,18710,18710,18710,18710,0
20250214,182300,7005763100,18710,18710,18710,18710,0
20250214,182200,7005763100,18710,18710,18710,18710,0
20250214,182100,7005763100,18710,18710,18710,18710,0
20250214,182000,7005763100,18710,18710,18710,18710,0
20250214,181900,7005763100,18710,18710,18710,18710,0
20250214,181800,7005763100,18710,18710,18710,18710,23245
20250214,181700,7005763100,18710,18710,18710,18710,0
20250214,181600,7005763100,18710,18710,18710,18710,0
20250214,181500,7005763100,18710,18710,18710,18710,0
20250214,181400,7005763100,18710,18710,18710,18710,0
20250214,181300,7005763100,18710,18710,18710,18710,0
20250214,181200,7005763100,18710,18710,18710,18710,0
20250214,181100,7005763100,18710,18710,18710,18710,0
20250214,181000,7005763100,18710,18710,18710,18710,0
20250214,180900,7005763100,18710,18710,18710,18710,0
20250214,180800,7005763100,18710,18710,18710,18710,0
20250214,180700,7005763100,18710,18710,18710,18710,0
20250214,180600,7005763100,18710,18710,18710,18710,0
20250214,180500,7005763100,18710,18710,18710,18710,0
20250214,180400,7005763100,18710,18710,18710,18710,0
20250214,180300,7005763100,18710,18710,18710,18710,0
20250214,180200,7005763100,18710,18710,18710,18710,0
20250214,180100,7005763100,18710,18710,18710,18710,0
20250214,180000,7005763100,18710,18710,18710,18710,0
20250214,175900,7005763100,18710,18710,18710,18710,0
20250214,175800,7005763100,18710,18710,18710,18710,0
20250214,175700,7005763100,18710,18710,18710,18710,0
20250214,175600,7005763100,18710,18710,18710,18710,0
20250214,175500,7005763100,18710,18710,18710,18710,0
20250214,175400,7005763100,18710,18710,18710,18710,0
20250214,175300,7005763100,18710,18710,18710,18710,0
20250214,175200,7005763100,18710,18710,18710,18710,0
20250214,175100,7005763100,18710,18710,18710,18710,0
20250214,175000,7005763100,18710,18710,18710,18710,0
20250214,174900,7005763100,18710,18710,18710,18710,0
20250214,174800,7005763100,18710,18710,18710,18710,23245
20250214,174700,7005763100,18710,18710,18710,18710,0
20250214,174600,7005763100,18710,18710,18710,18710,0
20250214,174500,7005763100,18710,18710,18710,18710,0
20250214,174400,7005763100,18710,18710,18710,18710,0
20250214,174300,7005763100,18710,18710,18710,18710,0
20250214,174200,7005763100,18710,18710,18710,18710,0
20250214,174100,7005763100,18710,18710,18710,18710,0
20250214,174000,7005763100,18710,18710,18710,18710,0
20250214,173900,7005763100,18710,18710,18710,18710,0
20250214,173800,7005763100,18710,18710,18710,18710,0
20250214,173700,7005763100,18710,18710,18710,18710,0
20250214,173600,7005763100,18710,18710,18710,18710,0
20250214,173500,7005763100,18710,18710,18710,18710,0
20250214,173400,7005763100,18710,18710,18710,18710,0
20250214,173300,7005763100,18710,18710,18710,18710,0
20250214,173200,7005763100,18710,18710,18710,18710,0
20250214,173100,7005763100,18710,18710,18710,18710,0
20250214,173000,7005763100,18710,18710,18710,18710,0
20250214,172900,7005763100,18710,18710,18710,18710,0
20250214,172800,7005763100,18710,18710,18710,18710,0
20250214,172700,7005763100,18710,18710,18710,18710,0
20250214,172600,7005763100,18710,18710,18710,18710,0
20250214,172500,7005763100,18710,18710,18710,18710,0
20250214,172400,7005763100,18710,18710,18710,18710,0
20250214,172300,7005763100,18710,18710,18710,18710,0
20250214,172200,7005763100,18710,18710,18710,18710,0
20250214,172100,7005763100,18710,18710,18710,18710,0
20250214,172000,7005763100,18710,18710,18710,18710,0
20250214,171900,7005763100,18710,18710,18710,18710,0
20250214,171800,7005763100,18710,18710,18710,18710,23245
20250214,171700,7005763100,18710,18710,18710,18710,0
20250214,171600,7005763100,18710,18710,18710,18710,0
20250214,171500,7005763100,18710,18710,18710,18710,0
20250214,171400,7005763100,18710,18710,18710,18710,0
20250214,171300,7005763100,18710,18710,18710,18710,0
20250214,171200,7005763100,18710,18710,18710,18710,0
20250214,171100,7005763100,18710,18710,18710,18710,0
20250214,171000,7005763100,18710,18710,18710,18710,0
20250214,170900,7005763100,18710,18710,18710,18710,0
20250214,170800,7005763100,18710,18710,18710,18710,0
20250214,170700,7005763100,18710,18710,18710,18710,0
20250214,170600,7005763100,18710,18710,18710,18710,0
20250214,170500,7005763100,18710,18710,18710,18710,0
20250214,170400,7005763100,18710,18710,18710,18710,0
20250214,170300,7005763100,18710,18710,18710,18710,0
20250214,170200,7005763100,18710,18710,18710,18710,0
20250214,170100,7005763100,18710,18710,18710,18710,0
20250214,170000,7005763100,18710,18710,18710,18710,0
20250214,165900,7005763100,18710,18710,18710,18710,0
20250214,165800,7005763100,18710,18710,18710,18710,0
20250214,165700,7005763100,18710,18710,18710,18710,0
20250214,165600,7005763100,18710,18710,18710,18710,0
20250214,165500,7005763100,18710,18710,18710,18710,0
20250214,165400,7005763100,18710,18710,18710,18710,0
20250214,165300,7005763100,18710,18710,18710,18710,0
20250214,165200,7005763100,18710,18710,18710,18710,0
20250214,165100,7005763100,18710,18710,18710,18710,0
20250214,165000,7005763100,18710,18710,18710,18710,0
20250214,164900,7005763100,18710,18710,18710,18710,0
20250214,164800,7005763100,18710,18710,18710,18710,23245
20250214,164700,7005763100,18710,18710,18710,18710,0
20250214,164600,7005763100,18710,18710,18710,18710,0
20250214,164500,7005763100,18710,18710,18710,18710,0
20250214,164400,7005763100,18710,18710,18710,18710,0
20250214,164300,7005763100,18710,18710,18710,18710,0
20250214,164200,7005763100,18710,18710,18710,18710,0
20250214,164100,7005763100,18710,18710,18710,18710,0
20250214,164000,7005763100,18710,18710,18710,18710,0
20250214,163900,7005763100,18710,18710,18710,18710,0
20250214,163800,7005763100,18710,18710,18710,18710,0
20250214,163700,7005763100,18710,18710,18710,18710,0
20250214,163600,7005763100,18710,18710,18710,18710,0
20250214,163500,7005763100,18710,18710,18710,18710,0
20250214,163400,7005763100,18710,18710,18710,18710,0
20250214,163300,7005763100,18710,18710,18710,18710,0
20250214,163200,7005763100,18710,18710,18710,18710,0
20250214,163100,7005763100,18710,18710,18710,18710,0
20250214,163000,7005763100,18710,18710,18710,18710,0
20250214,162900,7005763100,18710,18710,18710,18710,0
20250214,162800,7005763100,18710,18710,18710,18710,0
20250214,162700,7005763100,18710,18710,18710,18710,0
20250214,162600,7005763100,18710,18710,18710,18710,0
20250214,162500,7005763100,18710,18710,18710,18710,0
20250214,162400,7005763100,18710,18710,18710,18710,0
20250214,162300,7005763100,18710,18710,18710,18710,0
20250214,162200,7005763100,18710,18710,18710,18710,0
20250214,162100,7005763100,18710,18710,18710,18710,0
20250214,162000,7005763100,18710,18710,18710,18710,0
20250214,161900,7005763100,18710,18710,18710,18710,0
20250214,161800,7005763100,18710,18710,18710,18710,23245
20250214,161700,7005763100,18710,18710,18710,18710,0
20250214,161600,7005763100,18710,18710,18710,18710,0
20250214,161500,7005763100,18710,18710,18710,18710,0
20250214,161400,7005763100,18710,18710,18710,18710,0
20250214,161300,7005763100,18710,18710,18710,18710,0
20250214,161200,7005763100,18710,18710,18710,18710,0
20250214,161100,7005763100,18710,18710,18710,18710,0
20250214,161000,7005763100,18710,18710,18710,18710,0
20250214,160900,7005763100,18710,18710,18710,18710,0
20250214,160800,7005763100,18710,18710,18710,18710,0
20250214,160700,7005763100,18710,18710,18710,18710,0
20250214,160600,7005763100,18710,18710,18710,18710,0
20250214,160500,7005763100,18710,18710,18710,18710,0
20250214,160400,7005763100,18710,18710,18710,18710,0
20250214,160300,7005763100,18710,18710,18710,18710,0
20250214,160200,7005763100,18710,18710,18710,18710,0
20250214,160100,7005763100,18710,18710,18710,18710,0
20250214,160000,7005763100,18710,18710,18710,18710,0
20250214,155900,7005763100,18710,18710,18710,18710,0
20250214,155800,7005763100,18710,18710,18710,18710,0
20250214,155700,7005763100,18710,18710,18710,18710,0
20250214,155600,7005763100,18710,18710,18710,18710,0
20250214,155500,7005763100,18710,18710,18710,18710,0
20250214,155400,7005763100,18710,18710,18710,18710,0
20250214,155300,7005763100,18710,18710,18710,18710,0
20250214,155200,7005763100,18710,18710,18710,18710,0
20250214,155100,7005763100,18710,18710,18710,18710,0
20250214,155000,7005763100,18710,18710,18710,18710,0
20250214,154900,7005763100,18710,18710,18710,18710,0
20250214,154800,7005763100,18710,18710,18710,18710,23245
20250214,154700,7005763100,18710,18710,18710,18710,0
20250214,154600,7005763100,18710,18710,18710,18710,0
20250214,154500,7005763100,18710,18710,18710,18710,0
20250214,154400,7005763100,18710,18710,18710,18710,0
20250214,154300,7005763100,18710,18710,18710,18710,0
20250214,154200,7005763100,18710,18710,18710,18710,0
20250214,154100,7005763100,18710,18710,18710,18710,0
20250214,154000,7005763100,18710,18710,18710,18710,0
20250214,153900,7005763100,18710,18710,18710,18710,0
20250214,153800,7005763100,18710,18710,18710,18710,0
20250214,153700,7005763100,18710,18710,18710,18710,0
20250214,153600,7005763100,18710,18710,18710,18710,0
20250214,153500,7005763100,18710,18710,18710,18710,0
20250214,153400,7005763100,18710,18710,18710,18710,0
20250214,153300,7005763100,18710,18710,18710,18710,0
20250214,153200,7005763100,18710,18710,18710,18710,0
20250214,153100,7005763100,18710,18710,18710,18710,0
20250214,153000,7005763100,18710,18710,18710,18710,23245
20250214,152900,6570849150,18630,18630,18630,18630,0
20250214,152800,6570849150,18630,18630,18630,18630,0
20250214,152700,6570849150,18630,18630,18630,18630,0
20250214,152600,6570849150,18630,18630,18630,18630,0
20250214,152500,6570849150,18630,18630,18630,18630,0
20250214,152400,6570849150,18630,18630,18630,18630,0
20250214,152300,6570849150,18630,18630,18630,18630,0
20250214,152200,6570849150,18630,18630,18630,18630,0
20250214,152100,6570849150,18630,18630,18630,18630,0
20250214,152000,6570849150,18630,18630,18630,18630,0
20250214,151900,6570849150,18630,18680,18680,18630,1205
20250214,151800,6548387430,18630,18670,18690,18630,482
20250214,151700,6539398640,18630,18660,18690,18630,501
20250214,151600,6530047670,18660,18690,18690,18620,601
20250214,151500,6518826760,18690,18650,18690,18620,2317
20250214,151400,6475547720,18650,18640,18690,18630,1016
20250214,151300,6456588950,18670,18650,18690,18630,1448
20250214,151200,6429560850,18650,18630,18690,18630,810
20250214,151100,6414454020,18640,18630,18690,18630,1349
20250214,151000,6389282070,18630,18690,18690,18630,1085
20250214,150900,6369032240,18640,18660,18690,18630,2097
20250214,150800,6329906530,18660,18680,18680,18660,1015
20250214,150700,6310953100,18680,18670,18680,18660,1438
20250214,150600,6284097470,18660,18670,18670,18660,823
20250214,150500,6268733250,18670,18660,18670,18650,1688
20250214,150400,6237236420,18660,18660,18660,18650,1075
20250214,150300,6217177280,18650,18650,18660,18640,1650
20250214,150200,6186400700,18650,18640,18650,18630,1287
20250214,150100,6162402650,18650,18640,18650,18640,1507
20250214,150000,6134299720,18650,18650,18650,18640,1351
20250214,145900,6109106910,18640,18640,18650,18640,1498
20250214,145800,6081169890,18640,18640,18650,18640,541
20250214,145700,6071081200,18650,18640,18650,18640,1250
20250214,145600,6047775290,18630,18630,18630,18620,820
20250214,145500,6032499420,18630,18630,18650,18620,356
20250214,145400,6025864680,18640,18640,18640,18620,912
20250214,145300,6008868100,18630,18620,18640,18620,563
20250214,145200,5998377740,18620,18620,18640,18620,222
20250214,145100,5994243500,18620,18650,18650,18620,859
20250214,145000,5978234180,18650,18630,18650,18630,571
20250214,144900,5967588000,18640,18650,18650,18630,790
20250214,144800,5952859410,18650,18650,18660,18640,671
20250214,144700,5940345050,18660,18640,18660,18640,553
20250214,144600,5930030090,18640,18640,18650,18640,141
20250214,144500,5927401090,18640,18650,18660,18640,1393
20250214,144400,5901422850,18650,18640,18650,18640,2563
20250214,144300,5853627280,18640,18650,18650,18620,788
20250214,144200,5838941380,18650,18630,18650,18630,1412
20250214,144100,5812623950,18630,18630,18630,18620,390
20250214,144000,5805358260,18630,18620,18630,18620,1368
20250214,143900,5779873000,18620,18620,18630,18610,1018
20250214,143800,5760918550,18630,18630,18630,18620,204
20250214,143700,5757119010,18630,18620,18630,18620,913
20250214,143600,5740114250,18620,18610,18620,18610,578
20250214,143500,5729352410,18610,18620,18620,18610,374
20250214,143400,5722389180,18610,18610,18610,18600,364
20250214,143300,5715616700,18610,18610,18610,18610,88
20250214,143200,5713979020,18610,18580,18610,18570,1136
20250214,143100,5692862730,18580,18610,18620,18570,2096
20250214,143000,5653865010,18610,18600,18610,18600,636
20250214,142900,5642029700,18610,18610,18610,18600,311
20250214,142800,5636242600,18600,18600,18610,18590,786
20250214,142700,5621621660,18580,18580,18600,18580,216
20250214,142600,5617605740,18580,18580,18580,18580,93
20250214,142500,5615877800,18570,18590,18590,18570,1165
20250214,142400,5594223160,18600,18590,18600,18590,395
20250214,142300,5586876640,18600,18600,18600,18590,304
20250214,142200,5581224480,18600,18600,18600,18590,300
20250214,142100,5575644580,18600,18600,18600,18590,299
20250214,142000,5570084550,18600,18600,18600,18590,298
20250214,141900,5564541760,18600,18600,18600,18590,356
20250214,141800,5557920550,18600,18600,18600,18590,725
20250214,141700,5544441220,18600,18590,18600,18590,296
20250214,141600,5538935680,18600,18600,18600,18590,336
20250214,141500,5532686190,18600,18590,18600,18590,76
20250214,141400,5531272850,18600,18590,18600,18590,628
20250214,141300,5519593830,18590,18590,18600,18590,515
20250214,141200,5510016750,18590,18600,18600,18590,401
20250214,141100,5502561590,18590,18590,18590,18590,340
20250214,141000,5496240990,18590,18580,18590,18580,505
20250214,140900,5486853750,18580,18590,18590,18580,68
20250214,140800,5485589760,18590,18600,18600,18590,495
20250214,140700,5476384410,18600,18560,18600,18560,150
20250214,140600,5473596070,18600,18610,18610,18540,84
20250214,140500,5472033980,18540,18570,18610,18540,1432
20250214,140400,5445426230,18570,18550,18570,18550,1347
20250214,140300,5420437240,18540,18580,18580,18530,569
20250214,140200,5409879050,18580,18550,18580,18530,900
20250214,140100,5393174560,18550,18590,18590,18550,2606
20250214,140000,5344774710,18590,18570,18590,18560,751
20250214,135900,5330820680,18560,18560,18570,18560,234
20250214,135800,5326475330,18560,18530,18560,18530,802
20250214,135700,5311600240,18530,18540,18540,18530,187
20250214,135600,5308134100,18540,18530,18540,18530,30
20250214,135500,5307577910,18530,18530,18530,18520,1243
20250214,135400,5284553650,18540,18530,18550,18530,2043
20250214,135300,5246676830,18540,18540,18540,18530,157
20250214,135200,5243766750,18540,18520,18560,18520,2614
20250214,135100,5195303300,18520,18520,18530,18520,176
20250214,135000,5192043480,18520,18520,18530,18520,70
20250214,134900,5190746560,18520,18520,18530,18520,197
20250214,134800,5187098110,18530,18530,18530,18530,67
20250214,134700,5185856600,18520,18520,18520,18520,31
20250214,134600,5185282480,18520,18530,18530,18520,585
20250214,134500,5174448200,18530,18520,18530,18520,66
20250214,134400,5173225320,18520,18520,18530,18520,174
20250214,134300,5170002690,18520,18520,18520,18520,268
20250214,134200,5165039330,18520,18520,18520,18520,305
20250214,134100,5159390730,18520,18510,18530,18510,958
20250214,134000,5141646870,18510,18510,18510,18510,178
20250214,133900,5138352090,18510,18500,18510,18500,337
20250214,133800,5132114650,18510,18520,18520,18510,941
20250214,133700,5114691770,18530,18530,18530,18530,7
20250214,133600,5114562060,18530,18520,18530,18520,54
20250214,133500,5113561800,18520,18520,18520,18520,148
20250214,133400,5110820840,18520,18520,18530,18520,593
20250214,133300,5099834570,18510,18500,18530,18500,700
20250214,133200,5086875320,18510,18500,18510,18500,693
20250214,133100,5074054640,18500,18510,18510,18500,126
20250214,133000,5071722490,18510,18510,18520,18510,359
20250214,132900,5065077390,18520,18530,18530,18520,194
20250214,132800,5061484300,18530,18540,18540,18530,39
20250214,132700,5060761620,18540,18560,18560,18520,340
20250214,132600,5054454860,18560,18550,18560,18540,376
20250214,132500,5047478630,18550,18500,18550,18500,1641
20250214,132400,5017084340,18500,18510,18510,18500,183
20250214,132300,5013698800,18510,18510,18510,18500,231
20250214,132200,5009424270,18510,18500,18510,18500,709
20250214,132100,4996307750,18490,18500,18500,18490,158
20250214,132000,4993386140,18490,18500,18510,18490,658
20250214,131900,4981215540,18500,18500,18510,18500,239
20250214,131800,4976793940,18510,18500,18510,18500,2480
20250214,131700,4930912890,18500,18510,18510,18500,281
20250214,131600,4925714130,18510,18510,18510,18500,809
20250214,131500,4910739880,18510,18510,18510,18500,728
20250214,131400,4897268690,18510,18530,18530,18510,1227
20250214,131300,4874550700,18530,18520,18530,18520,669
20250214,131200,4862160660,18530,18530,18530,18530,14
20250214,131100,4861901240,18530,18530,18530,18530,599
20250214,131000,4850801770,18530,18520,18530,18520,71
20250214,130900,4849486660,18530,18520,18530,18510,770
20250214,130800,4835227920,18520,18560,18570,18520,1726
20250214,130700,4803220600,18560,18590,18590,18560,2565
20250214,130600,4755559950,18590,18610,18610,18590,2978
20250214,130500,4700159110,18610,18620,18620,18610,178
20250214,130400,4696846360,18620,18600,18620,18600,416
20250214,130300,4689107630,18610,18610,18620,18610,373
20250214,130200,4682165600,18610,18620,18620,18610,66
20250214,130100,4680936830,18630,18610,18630,18600,811
20250214,130000,4665837710,18620,18620,18640,18620,188
20250214,125900,4662336430,18640,18640,18640,18620,172
20250214,125800,4659132450,18640,18620,18640,18620,626
20250214,125700,4647465070,18630,18620,18630,18620,107
20250214,125600,4645471750,18620,18630,18630,18620,302
20250214,125500,4639848500,18630,18620,18630,18610,434
20250214,125400,4631765340,18620,18610,18620,18610,90
20250214,125300,4630090120,18610,18600,18620,18600,705
20250214,125200,4616974790,18610,18610,18610,18610,639
20250214,125100,4605083000,18620,18620,18620,18610,571
20250214,125000,4594453980,18620,18620,18630,18620,507
20250214,124900,4585013430,18620,18640,18640,18620,773
20250214,124800,4570607320,18640,18630,18640,18630,268
20250214,124700,4565612060,18630,18630,18630,18630,188
20250214,124600,4562109620,18630,18640,18640,18630,506
20250214,124500,4552679140,18640,18640,18650,18640,71
20250214,124400,4551355640,18640,18660,18660,18640,1835
20250214,124300,4517130460,18660,18670,18670,18660,92
20250214,124200,4515413580,18660,18660,18670,18660,397
20250214,124100,4508005550,18660,18660,18670,18660,125
20250214,124000,4505672920,18670,18670,18670,18670,153
20250214,123900,4502816410,18670,18680,18680,18670,172
20250214,123800,4499604900,18670,18660,18670,18660,167
20250214,123700,4496487030,18670,18680,18680,18660,1269
20250214,123600,4472794640,18680,18690,18690,18670,979
20250214,123500,4454504340,18690,18680,18690,18680,71
20250214,123400,4453177410,18680,18680,18680,18680,78
20250214,123300,4451720370,18680,18680,18680,18670,176
20250214,123200,4448432770,18680,18670,18700,18670,2436
20250214,123100,4402911900,18670,18670,18680,18670,29
20250214,123000,4402370310,18680,18670,18680,18670,540
20250214,122900,4392283490,18680,18670,18680,18670,30
20250214,122800,4391723380,18670,18670,18670,18660,1145
20250214,122700,4370346730,18670,18670,18680,18670,107
20250214,122600,4368348880,18670,18680,18680,18660,107
20250214,122500,4366351200,18680,18670,18680,18660,1943
20250214,122400,4330073020,18670,18670,18670,18670,64
20250214,122300,4328878140,18680,18670,18680,18670,56
20250214,122200,4327832270,18670,18680,18680,18670,153
20250214,122100,4324975660,18670,18660,18680,18660,451
20250214,122000,4316554670,18660,18630,18680,18630,3909
20250214,121900,4243632720,18640,18640,18640,18630,138
20250214,121800,4241060520,18630,18640,18640,18630,411
20250214,121700,4233403080,18630,18630,18630,18630,11
20250214,121600,4233198150,18640,18640,18640,18640,30
20250214,121500,4232638950,18630,18640,18640,18630,345
20250214,121400,4226208420,18640,18650,18650,18640,903
20250214,121300,4209375900,18640,18650,18650,18640,259
20250214,121200,4204547640,18640,18640,18650,18640,88
20250214,121100,4202906660,18640,18640,18650,18640,166
20250214,121000,4199811080,18640,18650,18650,18640,231
20250214,120900,4195504250,18640,18650,18650,18640,64
20250214,120800,4194310770,18650,18650,18650,18640,107
20250214,120700,4192315810,18640,18640,18640,18640,50
20250214,120600,4191383810,18640,18650,18650,18640,248
20250214,120500,4186761030,18650,18640,18650,18640,17
20250214,120400,4186444100,18650,18650,18660,18650,245
20250214,120300,4181874680,18650,18660,18660,18640,941
20250214,120200,4164324830,18660,18650,18660,18650,594
20250214,120100,4153246720,18640,18630,18640,18630,356
20250214,120000,4146611180,18630,18640,18640,18630,1202
20250214,115900,4124211790,18650,18640,18650,18640,45
20250214,115800,4123372600,18650,18640,18650,18640,84
20250214,115700,4121806280,18640,18650,18650,18640,74
20250214,115600,4120426310,18640,18640,18650,18640,154
20250214,115500,4117555590,18640,18640,18640,18640,123
20250214,115400,4115262870,18640,18630,18640,18630,56
20250214,115300,4114219280,18630,18630,18630,18620,597
20250214,115200,4103097330,18630,18620,18630,18620,129
20250214,115100,4100695340,18620,18620,18630,18620,139
20250214,115000,4098107150,18620,18620,18620,18620,20
20250214,114900,4097734750,18620,18630,18640,18620,267
20250214,114800,4092762540,18630,18630,18640,18630,342
20250214,114700,4086390980,18640,18650,18670,18630,2668
20250214,114600,4036650440,18650,18680,18680,18650,4505
20250214,114500,3952536560,18680,18680,18690,18680,117
20250214,114400,3950350530,18680,18680,18680,18680,162
20250214,114300,3947324370,18680,18680,18690,18680,49
20250214,114200,3946408740,18680,18670,18680,18670,808
20250214,114100,3931315790,18680,18670,18680,18670,44
20250214,114000,3930494150,18670,18670,18680,18670,206
20250214,113900,3926646630,18680,18670,18680,18670,192
20250214,113800,3923060290,18670,18670,18670,18660,110
20250214,113700,3921006700,18670,18680,18680,18660,95
20250214,113600,3919233380,18660,18680,18680,18660,564
20250214,113500,3908706260,18670,18670,18670,18670,19
20250214,113400,3908351530,18680,18670,18680,18670,70
20250214,113300,3907044080,18670,18670,18680,18670,148
20250214,113200,3904280260,18670,18680,18680,18670,241
20250214,113100,3899779790,18680,18670,18690,18670,475
20250214,113000,3890907230,18670,18660,18670,18650,1345
20250214,112900,3865808590,18650,18650,18660,18650,53
20250214,112800,3864820110,18650,18650,18660,18650,1455
20250214,112700,3837684350,18650,18650,18650,18650,69
20250214,112600,3836397500,18660,18660,18660,18650,136
20250214,112500,3833860940,18650,18650,18650,18650,670
20250214,112400,3821365440,18660,18680,18680,18660,2191
20250214,112300,3780472360,18670,18670,18670,18670,113
20250214,112200,3778362650,18670,18670,18680,18670,101
20250214,112100,3776476820,18670,18680,18680,18670,593
20250214,112000,3765403090,18690,18700,18700,18670,1027
20250214,111900,3746206640,18690,18700,18700,18690,595
20250214,111800,3735081080,18690,18690,18700,18690,138
20250214,111700,3732501700,18690,18690,18700,18690,184
20250214,111600,3729062720,18690,18700,18700,18690,975
20250214,111500,3710839960,18690,18700,18700,18690,163
20250214,111400,3707792980,18700,18690,18700,18690,91
20250214,111300,3706092040,18690,18700,18700,18690,224
20250214,111200,3701903530,18700,18680,18700,18680,3836
20250214,111100,3630208370,18680,18670,18690,18670,1056
20250214,111000,3610487730,18670,18670,18670,18660,196
20250214,110900,3606828430,18670,18670,18670,18660,474
20250214,110800,3597978860,18670,18670,18670,18660,353
20250214,110700,3591388430,18680,18680,18680,18670,224
20250214,110600,3587206060,18670,18690,18690,18670,786
20250214,110500,3572527780,18690,18690,18700,18690,173
20250214,110400,3569294270,18690,18680,18690,18670,1929
20250214,110300,3533254130,18680,18670,18680,18660,778
20250214,110200,3518725440,18670,18650,18670,18650,618
20250214,110100,3507194200,18650,18650,18660,18650,57
20250214,110000,3506131140,18650,18650,18650,18640,298
20250214,105900,3500574330,18640,18660,18660,18640,351
20250214,105800,3494028060,18650,18650,18660,18650,64
20250214,105700,3492833920,18660,18650,18660,18650,169
20250214,105600,3489680690,18650,18660,18670,18650,265
20250214,105500,3484734660,18660,18670,18670,18660,623
20250214,105400,3473103430,18670,18670,18670,18660,45
20250214,105300,3472263620,18660,18660,18660,18660,70
20250214,105200,3470957420,18660,18660,18670,18660,148
20250214,105100,3468194520,18660,18640,18670,18640,481
20250214,105000,3459221140,18640,18650,18660,18640,1626
20250214,104900,3428908980,18650,18650,18660,18650,522
20250214,104800,3419172380,18660,18650,18660,18650,31
20250214,104700,3418594110,18660,18660,18660,18660,250
20250214,104600,3413929110,18660,18660,18660,18650,313
20250214,104500,3408089030,18650,18660,18660,18650,258
20250214,104400,3403275260,18660,18700,18700,18660,1027
20250214,104300,3384091150,18700,18690,18710,18670,1659
20250214,104200,3353096890,18710,18690,18720,18680,919
20250214,104100,3335910760,18680,18680,18680,18680,119
20250214,104000,3333687840,18680,18700,18710,18680,402
20250214,103900,3326171270,18700,18700,18710,18690,775
20250214,103800,3311678880,18700,18710,18710,18700,279
20250214,103700,3306459730,18710,18730,18730,18710,480
20250214,103600,3297475810,18730,18730,18740,18720,435
20250214,103500,3289326620,18730,18740,18740,18720,668
20250214,103400,3276810430,18710,18700,18740,18690,7863
20250214,103300,3129695840,18700,18690,18700,18690,427
20250214,103200,3121713390,18690,18680,18700,18670,3777
20250214,103100,3051153590,18680,18680,18690,18680,282
20250214,103000,3045884030,18680,18690,18690,18680,287
20250214,102900,3040521140,18690,18680,18700,18670,1920
20250214,102800,3004638570,18680,18660,18690,18660,1241
20250214,102700,2981453980,18660,18600,18660,18600,1263
20250214,102600,2957919050,18600,18610,18610,18600,235
20250214,102500,2953546260,18620,18610,18620,18600,129
20250214,102400,2951145190,18610,18630,18630,18610,1044
20250214,102300,2931701700,18640,18630,18650,18630,308
20250214,102200,2925960390,18640,18630,18640,18620,172
20250214,102100,2922756250,18630,18620,18640,18610,1234
20250214,102000,2899767670,18610,18610,18620,18600,533
20250214,101900,2889844630,18620,18610,18620,18600,698
20250214,101800,2876857170,18600,18620,18620,18590,658
20250214,101700,2864607840,18620,18570,18620,18560,2088
20250214,101600,2825752000,18580,18560,18620,18560,1227
20250214,101500,2802932030,18560,18550,18590,18550,2899
20250214,101400,2749121860,18560,18530,18560,18510,1615
20250214,101300,2719188800,18540,18530,18540,18530,233
20250214,101200,2714869230,18550,18550,18550,18520,840
20250214,101100,2699306750,18550,18560,18560,18540,259
20250214,101000,2694501090,18570,18540,18570,18540,432
20250214,100900,2686486180,18550,18520,18550,18510,472
20250214,100800,2677742220,18520,18460,18520,18460,3056
20250214,100700,2621264640,18460,18480,18480,18460,393
20250214,100600,2614005810,18480,18480,18480,18460,979
20250214,100500,2595919460,18490,18490,18490,18480,201
20250214,100400,2592204060,18490,18470,18490,18460,508
20250214,100300,2582817650,18470,18450,18470,18420,2279
20250214,100200,2540778070,18450,18460,18460,18450,710
20250214,100100,2527676190,18470,18480,18480,18460,351
20250214,100000,2521194790,18470,18490,18500,18470,1180
20250214,095900,2499394770,18500,18500,18500,18480,787
20250214,095800,2484837240,18500,18490,18520,18470,632
20250214,095700,2473145030,18480,18550,18550,18480,7083
20250214,095600,2342036520,18530,18550,18560,18530,1217
20250214,095500,2319460780,18550,18550,18550,18550,113
20250214,095400,2317364630,18540,18530,18550,18530,858
20250214,095300,2301463820,18530,18540,18540,18530,283
20250214,095200,2296219370,18530,18550,18550,18530,1139
20250214,095100,2275107690,18550,18570,18570,18550,591
20250214,095000,2264137030,18580,18550,18590,18540,8456
20250214,094900,2107178070,18550,18580,18590,18550,218
20250214,094800,2103130140,18580,18570,18590,18550,119
20250214,094700,2100920840,18550,18570,18600,18550,690
20250214,094600,2088099410,18560,18520,18560,18520,853
20250214,094500,2072282050,18520,18530,18530,18500,1278
20250214,094400,2048620560,18520,18550,18550,18520,856
20250214,094300,2032754570,18550,18590,18610,18530,3268
20250214,094200,1972132370,18590,18600,18610,18590,1192
20250214,094100,1949961380,18600,18590,18620,18590,918
20250214,094000,1932884020,18590,18610,18610,18590,732
20250214,093900,1919262720,18610,18650,18650,18600,968
20250214,093800,1901237040,18650,18660,18660,18620,370
20250214,093700,1894340880,18670,18730,18730,18650,1187
20250214,093600,1872152160,18720,18700,18730,18690,4192
20250214,093500,1793723450,18700,18680,18700,18670,755
20250214,093400,1779615700,18670,18620,18690,18610,5568
20250214,093300,1675708380,18620,18600,18620,18540,460
20250214,093200,1667154820,18600,18600,18610,18540,1381
20250214,093100,1641491150,18600,18540,18600,18540,1422
20250214,093000,1615079680,18550,18540,18550,18500,8725
20250214,092900,1453583170,18550,18530,18560,18530,647
20250214,092800,1441581060,18560,18580,18580,18530,754
20250214,092700,1427596710,18580,18600,18610,18570,503
20250214,092600,1418241500,18600,18590,18640,18580,4099
20250214,092500,1342005650,18570,18550,18570,18530,1346
20250214,092400,1317043270,18550,18560,18570,18540,2025
20250214,092300,1279458030,18570,18600,18610,18570,2654
20250214,092200,1230092490,18610,18610,18620,18600,1622
20250214,092100,1199907100,18610,18630,18630,18610,666
20250214,092000,1187505500,18630,18610,18630,18610,580
20250214,091900,1176702180,18640,18650,18660,18610,1373
20250214,091800,1151110850,18670,18700,18700,18660,662
20250214,091700,1138745570,18700,18700,18710,18690,3002
20250214,091600,1082611990,18690,18610,18700,18610,6275
20250214,091500,965456500,18650,18650,18660,18620,1541
20250214,091400,936716730,18650,18600,18660,18600,1196
20250214,091300,914430880,18610,18550,18610,18530,1889
20250214,091200,879388010,18540,18580,18580,18520,2322
20250214,091100,836312700,18580,18570,18610,18560,328
20250214,091000,830221840,18570,18590,18620,18550,2891
20250214,090900,776458370,18590,18610,18610,18550,517
20250214,090800,766854450,18610,18570,18620,18530,1655
20250214,090700,736129620,18570,18540,18600,18520,3645
20250214,090600,668515770,18540,18560,18560,18500,4181
20250214,090500,591108450,18540,18600,18610,18540,6982
20250214,090400,461479630,18560,18680,18680,18560,3233
20250214,090300,401288550,18680,18660,18710,18640,1658
20250214,090200,370309360,18640,18650,18710,18610,1570
20250214,090100,341038580,18610,18560,18620,18500,4956
20250214,090000,248923540,18620,18710,18730,18580,13318
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 184800 7005763100 18710 18710 18710 18710 23245
3 20250214 184700 7005763100 18710 18710 18710 18710 0
4 20250214 184600 7005763100 18710 18710 18710 18710 0
5 20250214 184500 7005763100 18710 18710 18710 18710 0
6 20250214 184400 7005763100 18710 18710 18710 18710 0
7 20250214 184300 7005763100 18710 18710 18710 18710 0
8 20250214 184200 7005763100 18710 18710 18710 18710 0
9 20250214 184100 7005763100 18710 18710 18710 18710 0
10 20250214 184000 7005763100 18710 18710 18710 18710 0
11 20250214 183900 7005763100 18710 18710 18710 18710 0
12 20250214 183800 7005763100 18710 18710 18710 18710 0
13 20250214 183700 7005763100 18710 18710 18710 18710 0
14 20250214 183600 7005763100 18710 18710 18710 18710 0
15 20250214 183500 7005763100 18710 18710 18710 18710 0
16 20250214 183400 7005763100 18710 18710 18710 18710 0
17 20250214 183300 7005763100 18710 18710 18710 18710 0
18 20250214 183200 7005763100 18710 18710 18710 18710 0
19 20250214 183100 7005763100 18710 18710 18710 18710 0
20 20250214 183000 7005763100 18710 18710 18710 18710 0
21 20250214 182900 7005763100 18710 18710 18710 18710 0
22 20250214 182800 7005763100 18710 18710 18710 18710 0
23 20250214 182700 7005763100 18710 18710 18710 18710 0
24 20250214 182600 7005763100 18710 18710 18710 18710 0
25 20250214 182500 7005763100 18710 18710 18710 18710 0
26 20250214 182400 7005763100 18710 18710 18710 18710 0
27 20250214 182300 7005763100 18710 18710 18710 18710 0
28 20250214 182200 7005763100 18710 18710 18710 18710 0
29 20250214 182100 7005763100 18710 18710 18710 18710 0
30 20250214 182000 7005763100 18710 18710 18710 18710 0
31 20250214 181900 7005763100 18710 18710 18710 18710 0
32 20250214 181800 7005763100 18710 18710 18710 18710 23245
33 20250214 181700 7005763100 18710 18710 18710 18710 0
34 20250214 181600 7005763100 18710 18710 18710 18710 0
35 20250214 181500 7005763100 18710 18710 18710 18710 0
36 20250214 181400 7005763100 18710 18710 18710 18710 0
37 20250214 181300 7005763100 18710 18710 18710 18710 0
38 20250214 181200 7005763100 18710 18710 18710 18710 0
39 20250214 181100 7005763100 18710 18710 18710 18710 0
40 20250214 181000 7005763100 18710 18710 18710 18710 0
41 20250214 180900 7005763100 18710 18710 18710 18710 0
42 20250214 180800 7005763100 18710 18710 18710 18710 0
43 20250214 180700 7005763100 18710 18710 18710 18710 0
44 20250214 180600 7005763100 18710 18710 18710 18710 0
45 20250214 180500 7005763100 18710 18710 18710 18710 0
46 20250214 180400 7005763100 18710 18710 18710 18710 0
47 20250214 180300 7005763100 18710 18710 18710 18710 0
48 20250214 180200 7005763100 18710 18710 18710 18710 0
49 20250214 180100 7005763100 18710 18710 18710 18710 0
50 20250214 180000 7005763100 18710 18710 18710 18710 0
51 20250214 175900 7005763100 18710 18710 18710 18710 0
52 20250214 175800 7005763100 18710 18710 18710 18710 0
53 20250214 175700 7005763100 18710 18710 18710 18710 0
54 20250214 175600 7005763100 18710 18710 18710 18710 0
55 20250214 175500 7005763100 18710 18710 18710 18710 0
56 20250214 175400 7005763100 18710 18710 18710 18710 0
57 20250214 175300 7005763100 18710 18710 18710 18710 0
58 20250214 175200 7005763100 18710 18710 18710 18710 0
59 20250214 175100 7005763100 18710 18710 18710 18710 0
60 20250214 175000 7005763100 18710 18710 18710 18710 0
61 20250214 174900 7005763100 18710 18710 18710 18710 0
62 20250214 174800 7005763100 18710 18710 18710 18710 23245
63 20250214 174700 7005763100 18710 18710 18710 18710 0
64 20250214 174600 7005763100 18710 18710 18710 18710 0
65 20250214 174500 7005763100 18710 18710 18710 18710 0
66 20250214 174400 7005763100 18710 18710 18710 18710 0
67 20250214 174300 7005763100 18710 18710 18710 18710 0
68 20250214 174200 7005763100 18710 18710 18710 18710 0
69 20250214 174100 7005763100 18710 18710 18710 18710 0
70 20250214 174000 7005763100 18710 18710 18710 18710 0
71 20250214 173900 7005763100 18710 18710 18710 18710 0
72 20250214 173800 7005763100 18710 18710 18710 18710 0
73 20250214 173700 7005763100 18710 18710 18710 18710 0
74 20250214 173600 7005763100 18710 18710 18710 18710 0
75 20250214 173500 7005763100 18710 18710 18710 18710 0
76 20250214 173400 7005763100 18710 18710 18710 18710 0
77 20250214 173300 7005763100 18710 18710 18710 18710 0
78 20250214 173200 7005763100 18710 18710 18710 18710 0
79 20250214 173100 7005763100 18710 18710 18710 18710 0
80 20250214 173000 7005763100 18710 18710 18710 18710 0
81 20250214 172900 7005763100 18710 18710 18710 18710 0
82 20250214 172800 7005763100 18710 18710 18710 18710 0
83 20250214 172700 7005763100 18710 18710 18710 18710 0
84 20250214 172600 7005763100 18710 18710 18710 18710 0
85 20250214 172500 7005763100 18710 18710 18710 18710 0
86 20250214 172400 7005763100 18710 18710 18710 18710 0
87 20250214 172300 7005763100 18710 18710 18710 18710 0
88 20250214 172200 7005763100 18710 18710 18710 18710 0
89 20250214 172100 7005763100 18710 18710 18710 18710 0
90 20250214 172000 7005763100 18710 18710 18710 18710 0
91 20250214 171900 7005763100 18710 18710 18710 18710 0
92 20250214 171800 7005763100 18710 18710 18710 18710 23245
93 20250214 171700 7005763100 18710 18710 18710 18710 0
94 20250214 171600 7005763100 18710 18710 18710 18710 0
95 20250214 171500 7005763100 18710 18710 18710 18710 0
96 20250214 171400 7005763100 18710 18710 18710 18710 0
97 20250214 171300 7005763100 18710 18710 18710 18710 0
98 20250214 171200 7005763100 18710 18710 18710 18710 0
99 20250214 171100 7005763100 18710 18710 18710 18710 0
100 20250214 171000 7005763100 18710 18710 18710 18710 0
101 20250214 170900 7005763100 18710 18710 18710 18710 0
102 20250214 170800 7005763100 18710 18710 18710 18710 0
103 20250214 170700 7005763100 18710 18710 18710 18710 0
104 20250214 170600 7005763100 18710 18710 18710 18710 0
105 20250214 170500 7005763100 18710 18710 18710 18710 0
106 20250214 170400 7005763100 18710 18710 18710 18710 0
107 20250214 170300 7005763100 18710 18710 18710 18710 0
108 20250214 170200 7005763100 18710 18710 18710 18710 0
109 20250214 170100 7005763100 18710 18710 18710 18710 0
110 20250214 170000 7005763100 18710 18710 18710 18710 0
111 20250214 165900 7005763100 18710 18710 18710 18710 0
112 20250214 165800 7005763100 18710 18710 18710 18710 0
113 20250214 165700 7005763100 18710 18710 18710 18710 0
114 20250214 165600 7005763100 18710 18710 18710 18710 0
115 20250214 165500 7005763100 18710 18710 18710 18710 0
116 20250214 165400 7005763100 18710 18710 18710 18710 0
117 20250214 165300 7005763100 18710 18710 18710 18710 0
118 20250214 165200 7005763100 18710 18710 18710 18710 0
119 20250214 165100 7005763100 18710 18710 18710 18710 0
120 20250214 165000 7005763100 18710 18710 18710 18710 0
121 20250214 164900 7005763100 18710 18710 18710 18710 0
122 20250214 164800 7005763100 18710 18710 18710 18710 23245
123 20250214 164700 7005763100 18710 18710 18710 18710 0
124 20250214 164600 7005763100 18710 18710 18710 18710 0
125 20250214 164500 7005763100 18710 18710 18710 18710 0
126 20250214 164400 7005763100 18710 18710 18710 18710 0
127 20250214 164300 7005763100 18710 18710 18710 18710 0
128 20250214 164200 7005763100 18710 18710 18710 18710 0
129 20250214 164100 7005763100 18710 18710 18710 18710 0
130 20250214 164000 7005763100 18710 18710 18710 18710 0
131 20250214 163900 7005763100 18710 18710 18710 18710 0
132 20250214 163800 7005763100 18710 18710 18710 18710 0
133 20250214 163700 7005763100 18710 18710 18710 18710 0
134 20250214 163600 7005763100 18710 18710 18710 18710 0
135 20250214 163500 7005763100 18710 18710 18710 18710 0
136 20250214 163400 7005763100 18710 18710 18710 18710 0
137 20250214 163300 7005763100 18710 18710 18710 18710 0
138 20250214 163200 7005763100 18710 18710 18710 18710 0
139 20250214 163100 7005763100 18710 18710 18710 18710 0
140 20250214 163000 7005763100 18710 18710 18710 18710 0
141 20250214 162900 7005763100 18710 18710 18710 18710 0
142 20250214 162800 7005763100 18710 18710 18710 18710 0
143 20250214 162700 7005763100 18710 18710 18710 18710 0
144 20250214 162600 7005763100 18710 18710 18710 18710 0
145 20250214 162500 7005763100 18710 18710 18710 18710 0
146 20250214 162400 7005763100 18710 18710 18710 18710 0
147 20250214 162300 7005763100 18710 18710 18710 18710 0
148 20250214 162200 7005763100 18710 18710 18710 18710 0
149 20250214 162100 7005763100 18710 18710 18710 18710 0
150 20250214 162000 7005763100 18710 18710 18710 18710 0
151 20250214 161900 7005763100 18710 18710 18710 18710 0
152 20250214 161800 7005763100 18710 18710 18710 18710 23245
153 20250214 161700 7005763100 18710 18710 18710 18710 0
154 20250214 161600 7005763100 18710 18710 18710 18710 0
155 20250214 161500 7005763100 18710 18710 18710 18710 0
156 20250214 161400 7005763100 18710 18710 18710 18710 0
157 20250214 161300 7005763100 18710 18710 18710 18710 0
158 20250214 161200 7005763100 18710 18710 18710 18710 0
159 20250214 161100 7005763100 18710 18710 18710 18710 0
160 20250214 161000 7005763100 18710 18710 18710 18710 0
161 20250214 160900 7005763100 18710 18710 18710 18710 0
162 20250214 160800 7005763100 18710 18710 18710 18710 0
163 20250214 160700 7005763100 18710 18710 18710 18710 0
164 20250214 160600 7005763100 18710 18710 18710 18710 0
165 20250214 160500 7005763100 18710 18710 18710 18710 0
166 20250214 160400 7005763100 18710 18710 18710 18710 0
167 20250214 160300 7005763100 18710 18710 18710 18710 0
168 20250214 160200 7005763100 18710 18710 18710 18710 0
169 20250214 160100 7005763100 18710 18710 18710 18710 0
170 20250214 160000 7005763100 18710 18710 18710 18710 0
171 20250214 155900 7005763100 18710 18710 18710 18710 0
172 20250214 155800 7005763100 18710 18710 18710 18710 0
173 20250214 155700 7005763100 18710 18710 18710 18710 0
174 20250214 155600 7005763100 18710 18710 18710 18710 0
175 20250214 155500 7005763100 18710 18710 18710 18710 0
176 20250214 155400 7005763100 18710 18710 18710 18710 0
177 20250214 155300 7005763100 18710 18710 18710 18710 0
178 20250214 155200 7005763100 18710 18710 18710 18710 0
179 20250214 155100 7005763100 18710 18710 18710 18710 0
180 20250214 155000 7005763100 18710 18710 18710 18710 0
181 20250214 154900 7005763100 18710 18710 18710 18710 0
182 20250214 154800 7005763100 18710 18710 18710 18710 23245
183 20250214 154700 7005763100 18710 18710 18710 18710 0
184 20250214 154600 7005763100 18710 18710 18710 18710 0
185 20250214 154500 7005763100 18710 18710 18710 18710 0
186 20250214 154400 7005763100 18710 18710 18710 18710 0
187 20250214 154300 7005763100 18710 18710 18710 18710 0
188 20250214 154200 7005763100 18710 18710 18710 18710 0
189 20250214 154100 7005763100 18710 18710 18710 18710 0
190 20250214 154000 7005763100 18710 18710 18710 18710 0
191 20250214 153900 7005763100 18710 18710 18710 18710 0
192 20250214 153800 7005763100 18710 18710 18710 18710 0
193 20250214 153700 7005763100 18710 18710 18710 18710 0
194 20250214 153600 7005763100 18710 18710 18710 18710 0
195 20250214 153500 7005763100 18710 18710 18710 18710 0
196 20250214 153400 7005763100 18710 18710 18710 18710 0
197 20250214 153300 7005763100 18710 18710 18710 18710 0
198 20250214 153200 7005763100 18710 18710 18710 18710 0
199 20250214 153100 7005763100 18710 18710 18710 18710 0
200 20250214 153000 7005763100 18710 18710 18710 18710 23245
201 20250214 152900 6570849150 18630 18630 18630 18630 0
202 20250214 152800 6570849150 18630 18630 18630 18630 0
203 20250214 152700 6570849150 18630 18630 18630 18630 0
204 20250214 152600 6570849150 18630 18630 18630 18630 0
205 20250214 152500 6570849150 18630 18630 18630 18630 0
206 20250214 152400 6570849150 18630 18630 18630 18630 0
207 20250214 152300 6570849150 18630 18630 18630 18630 0
208 20250214 152200 6570849150 18630 18630 18630 18630 0
209 20250214 152100 6570849150 18630 18630 18630 18630 0
210 20250214 152000 6570849150 18630 18630 18630 18630 0
211 20250214 151900 6570849150 18630 18680 18680 18630 1205
212 20250214 151800 6548387430 18630 18670 18690 18630 482
213 20250214 151700 6539398640 18630 18660 18690 18630 501
214 20250214 151600 6530047670 18660 18690 18690 18620 601
215 20250214 151500 6518826760 18690 18650 18690 18620 2317
216 20250214 151400 6475547720 18650 18640 18690 18630 1016
217 20250214 151300 6456588950 18670 18650 18690 18630 1448
218 20250214 151200 6429560850 18650 18630 18690 18630 810
219 20250214 151100 6414454020 18640 18630 18690 18630 1349
220 20250214 151000 6389282070 18630 18690 18690 18630 1085
221 20250214 150900 6369032240 18640 18660 18690 18630 2097
222 20250214 150800 6329906530 18660 18680 18680 18660 1015
223 20250214 150700 6310953100 18680 18670 18680 18660 1438
224 20250214 150600 6284097470 18660 18670 18670 18660 823
225 20250214 150500 6268733250 18670 18660 18670 18650 1688
226 20250214 150400 6237236420 18660 18660 18660 18650 1075
227 20250214 150300 6217177280 18650 18650 18660 18640 1650
228 20250214 150200 6186400700 18650 18640 18650 18630 1287
229 20250214 150100 6162402650 18650 18640 18650 18640 1507
230 20250214 150000 6134299720 18650 18650 18650 18640 1351
231 20250214 145900 6109106910 18640 18640 18650 18640 1498
232 20250214 145800 6081169890 18640 18640 18650 18640 541
233 20250214 145700 6071081200 18650 18640 18650 18640 1250
234 20250214 145600 6047775290 18630 18630 18630 18620 820
235 20250214 145500 6032499420 18630 18630 18650 18620 356
236 20250214 145400 6025864680 18640 18640 18640 18620 912
237 20250214 145300 6008868100 18630 18620 18640 18620 563
238 20250214 145200 5998377740 18620 18620 18640 18620 222
239 20250214 145100 5994243500 18620 18650 18650 18620 859
240 20250214 145000 5978234180 18650 18630 18650 18630 571
241 20250214 144900 5967588000 18640 18650 18650 18630 790
242 20250214 144800 5952859410 18650 18650 18660 18640 671
243 20250214 144700 5940345050 18660 18640 18660 18640 553
244 20250214 144600 5930030090 18640 18640 18650 18640 141
245 20250214 144500 5927401090 18640 18650 18660 18640 1393
246 20250214 144400 5901422850 18650 18640 18650 18640 2563
247 20250214 144300 5853627280 18640 18650 18650 18620 788
248 20250214 144200 5838941380 18650 18630 18650 18630 1412
249 20250214 144100 5812623950 18630 18630 18630 18620 390
250 20250214 144000 5805358260 18630 18620 18630 18620 1368
251 20250214 143900 5779873000 18620 18620 18630 18610 1018
252 20250214 143800 5760918550 18630 18630 18630 18620 204
253 20250214 143700 5757119010 18630 18620 18630 18620 913
254 20250214 143600 5740114250 18620 18610 18620 18610 578
255 20250214 143500 5729352410 18610 18620 18620 18610 374
256 20250214 143400 5722389180 18610 18610 18610 18600 364
257 20250214 143300 5715616700 18610 18610 18610 18610 88
258 20250214 143200 5713979020 18610 18580 18610 18570 1136
259 20250214 143100 5692862730 18580 18610 18620 18570 2096
260 20250214 143000 5653865010 18610 18600 18610 18600 636
261 20250214 142900 5642029700 18610 18610 18610 18600 311
262 20250214 142800 5636242600 18600 18600 18610 18590 786
263 20250214 142700 5621621660 18580 18580 18600 18580 216
264 20250214 142600 5617605740 18580 18580 18580 18580 93
265 20250214 142500 5615877800 18570 18590 18590 18570 1165
266 20250214 142400 5594223160 18600 18590 18600 18590 395
267 20250214 142300 5586876640 18600 18600 18600 18590 304
268 20250214 142200 5581224480 18600 18600 18600 18590 300
269 20250214 142100 5575644580 18600 18600 18600 18590 299
270 20250214 142000 5570084550 18600 18600 18600 18590 298
271 20250214 141900 5564541760 18600 18600 18600 18590 356
272 20250214 141800 5557920550 18600 18600 18600 18590 725
273 20250214 141700 5544441220 18600 18590 18600 18590 296
274 20250214 141600 5538935680 18600 18600 18600 18590 336
275 20250214 141500 5532686190 18600 18590 18600 18590 76
276 20250214 141400 5531272850 18600 18590 18600 18590 628
277 20250214 141300 5519593830 18590 18590 18600 18590 515
278 20250214 141200 5510016750 18590 18600 18600 18590 401
279 20250214 141100 5502561590 18590 18590 18590 18590 340
280 20250214 141000 5496240990 18590 18580 18590 18580 505
281 20250214 140900 5486853750 18580 18590 18590 18580 68
282 20250214 140800 5485589760 18590 18600 18600 18590 495
283 20250214 140700 5476384410 18600 18560 18600 18560 150
284 20250214 140600 5473596070 18600 18610 18610 18540 84
285 20250214 140500 5472033980 18540 18570 18610 18540 1432
286 20250214 140400 5445426230 18570 18550 18570 18550 1347
287 20250214 140300 5420437240 18540 18580 18580 18530 569
288 20250214 140200 5409879050 18580 18550 18580 18530 900
289 20250214 140100 5393174560 18550 18590 18590 18550 2606
290 20250214 140000 5344774710 18590 18570 18590 18560 751
291 20250214 135900 5330820680 18560 18560 18570 18560 234
292 20250214 135800 5326475330 18560 18530 18560 18530 802
293 20250214 135700 5311600240 18530 18540 18540 18530 187
294 20250214 135600 5308134100 18540 18530 18540 18530 30
295 20250214 135500 5307577910 18530 18530 18530 18520 1243
296 20250214 135400 5284553650 18540 18530 18550 18530 2043
297 20250214 135300 5246676830 18540 18540 18540 18530 157
298 20250214 135200 5243766750 18540 18520 18560 18520 2614
299 20250214 135100 5195303300 18520 18520 18530 18520 176
300 20250214 135000 5192043480 18520 18520 18530 18520 70
301 20250214 134900 5190746560 18520 18520 18530 18520 197
302 20250214 134800 5187098110 18530 18530 18530 18530 67
303 20250214 134700 5185856600 18520 18520 18520 18520 31
304 20250214 134600 5185282480 18520 18530 18530 18520 585
305 20250214 134500 5174448200 18530 18520 18530 18520 66
306 20250214 134400 5173225320 18520 18520 18530 18520 174
307 20250214 134300 5170002690 18520 18520 18520 18520 268
308 20250214 134200 5165039330 18520 18520 18520 18520 305
309 20250214 134100 5159390730 18520 18510 18530 18510 958
310 20250214 134000 5141646870 18510 18510 18510 18510 178
311 20250214 133900 5138352090 18510 18500 18510 18500 337
312 20250214 133800 5132114650 18510 18520 18520 18510 941
313 20250214 133700 5114691770 18530 18530 18530 18530 7
314 20250214 133600 5114562060 18530 18520 18530 18520 54
315 20250214 133500 5113561800 18520 18520 18520 18520 148
316 20250214 133400 5110820840 18520 18520 18530 18520 593
317 20250214 133300 5099834570 18510 18500 18530 18500 700
318 20250214 133200 5086875320 18510 18500 18510 18500 693
319 20250214 133100 5074054640 18500 18510 18510 18500 126
320 20250214 133000 5071722490 18510 18510 18520 18510 359
321 20250214 132900 5065077390 18520 18530 18530 18520 194
322 20250214 132800 5061484300 18530 18540 18540 18530 39
323 20250214 132700 5060761620 18540 18560 18560 18520 340
324 20250214 132600 5054454860 18560 18550 18560 18540 376
325 20250214 132500 5047478630 18550 18500 18550 18500 1641
326 20250214 132400 5017084340 18500 18510 18510 18500 183
327 20250214 132300 5013698800 18510 18510 18510 18500 231
328 20250214 132200 5009424270 18510 18500 18510 18500 709
329 20250214 132100 4996307750 18490 18500 18500 18490 158
330 20250214 132000 4993386140 18490 18500 18510 18490 658
331 20250214 131900 4981215540 18500 18500 18510 18500 239
332 20250214 131800 4976793940 18510 18500 18510 18500 2480
333 20250214 131700 4930912890 18500 18510 18510 18500 281
334 20250214 131600 4925714130 18510 18510 18510 18500 809
335 20250214 131500 4910739880 18510 18510 18510 18500 728
336 20250214 131400 4897268690 18510 18530 18530 18510 1227
337 20250214 131300 4874550700 18530 18520 18530 18520 669
338 20250214 131200 4862160660 18530 18530 18530 18530 14
339 20250214 131100 4861901240 18530 18530 18530 18530 599
340 20250214 131000 4850801770 18530 18520 18530 18520 71
341 20250214 130900 4849486660 18530 18520 18530 18510 770
342 20250214 130800 4835227920 18520 18560 18570 18520 1726
343 20250214 130700 4803220600 18560 18590 18590 18560 2565
344 20250214 130600 4755559950 18590 18610 18610 18590 2978
345 20250214 130500 4700159110 18610 18620 18620 18610 178
346 20250214 130400 4696846360 18620 18600 18620 18600 416
347 20250214 130300 4689107630 18610 18610 18620 18610 373
348 20250214 130200 4682165600 18610 18620 18620 18610 66
349 20250214 130100 4680936830 18630 18610 18630 18600 811
350 20250214 130000 4665837710 18620 18620 18640 18620 188
351 20250214 125900 4662336430 18640 18640 18640 18620 172
352 20250214 125800 4659132450 18640 18620 18640 18620 626
353 20250214 125700 4647465070 18630 18620 18630 18620 107
354 20250214 125600 4645471750 18620 18630 18630 18620 302
355 20250214 125500 4639848500 18630 18620 18630 18610 434
356 20250214 125400 4631765340 18620 18610 18620 18610 90
357 20250214 125300 4630090120 18610 18600 18620 18600 705
358 20250214 125200 4616974790 18610 18610 18610 18610 639
359 20250214 125100 4605083000 18620 18620 18620 18610 571
360 20250214 125000 4594453980 18620 18620 18630 18620 507
361 20250214 124900 4585013430 18620 18640 18640 18620 773
362 20250214 124800 4570607320 18640 18630 18640 18630 268
363 20250214 124700 4565612060 18630 18630 18630 18630 188
364 20250214 124600 4562109620 18630 18640 18640 18630 506
365 20250214 124500 4552679140 18640 18640 18650 18640 71
366 20250214 124400 4551355640 18640 18660 18660 18640 1835
367 20250214 124300 4517130460 18660 18670 18670 18660 92
368 20250214 124200 4515413580 18660 18660 18670 18660 397
369 20250214 124100 4508005550 18660 18660 18670 18660 125
370 20250214 124000 4505672920 18670 18670 18670 18670 153
371 20250214 123900 4502816410 18670 18680 18680 18670 172
372 20250214 123800 4499604900 18670 18660 18670 18660 167
373 20250214 123700 4496487030 18670 18680 18680 18660 1269
374 20250214 123600 4472794640 18680 18690 18690 18670 979
375 20250214 123500 4454504340 18690 18680 18690 18680 71
376 20250214 123400 4453177410 18680 18680 18680 18680 78
377 20250214 123300 4451720370 18680 18680 18680 18670 176
378 20250214 123200 4448432770 18680 18670 18700 18670 2436
379 20250214 123100 4402911900 18670 18670 18680 18670 29
380 20250214 123000 4402370310 18680 18670 18680 18670 540
381 20250214 122900 4392283490 18680 18670 18680 18670 30
382 20250214 122800 4391723380 18670 18670 18670 18660 1145
383 20250214 122700 4370346730 18670 18670 18680 18670 107
384 20250214 122600 4368348880 18670 18680 18680 18660 107
385 20250214 122500 4366351200 18680 18670 18680 18660 1943
386 20250214 122400 4330073020 18670 18670 18670 18670 64
387 20250214 122300 4328878140 18680 18670 18680 18670 56
388 20250214 122200 4327832270 18670 18680 18680 18670 153
389 20250214 122100 4324975660 18670 18660 18680 18660 451
390 20250214 122000 4316554670 18660 18630 18680 18630 3909
391 20250214 121900 4243632720 18640 18640 18640 18630 138
392 20250214 121800 4241060520 18630 18640 18640 18630 411
393 20250214 121700 4233403080 18630 18630 18630 18630 11
394 20250214 121600 4233198150 18640 18640 18640 18640 30
395 20250214 121500 4232638950 18630 18640 18640 18630 345
396 20250214 121400 4226208420 18640 18650 18650 18640 903
397 20250214 121300 4209375900 18640 18650 18650 18640 259
398 20250214 121200 4204547640 18640 18640 18650 18640 88
399 20250214 121100 4202906660 18640 18640 18650 18640 166
400 20250214 121000 4199811080 18640 18650 18650 18640 231
401 20250214 120900 4195504250 18640 18650 18650 18640 64
402 20250214 120800 4194310770 18650 18650 18650 18640 107
403 20250214 120700 4192315810 18640 18640 18640 18640 50
404 20250214 120600 4191383810 18640 18650 18650 18640 248
405 20250214 120500 4186761030 18650 18640 18650 18640 17
406 20250214 120400 4186444100 18650 18650 18660 18650 245
407 20250214 120300 4181874680 18650 18660 18660 18640 941
408 20250214 120200 4164324830 18660 18650 18660 18650 594
409 20250214 120100 4153246720 18640 18630 18640 18630 356
410 20250214 120000 4146611180 18630 18640 18640 18630 1202
411 20250214 115900 4124211790 18650 18640 18650 18640 45
412 20250214 115800 4123372600 18650 18640 18650 18640 84
413 20250214 115700 4121806280 18640 18650 18650 18640 74
414 20250214 115600 4120426310 18640 18640 18650 18640 154
415 20250214 115500 4117555590 18640 18640 18640 18640 123
416 20250214 115400 4115262870 18640 18630 18640 18630 56
417 20250214 115300 4114219280 18630 18630 18630 18620 597
418 20250214 115200 4103097330 18630 18620 18630 18620 129
419 20250214 115100 4100695340 18620 18620 18630 18620 139
420 20250214 115000 4098107150 18620 18620 18620 18620 20
421 20250214 114900 4097734750 18620 18630 18640 18620 267
422 20250214 114800 4092762540 18630 18630 18640 18630 342
423 20250214 114700 4086390980 18640 18650 18670 18630 2668
424 20250214 114600 4036650440 18650 18680 18680 18650 4505
425 20250214 114500 3952536560 18680 18680 18690 18680 117
426 20250214 114400 3950350530 18680 18680 18680 18680 162
427 20250214 114300 3947324370 18680 18680 18690 18680 49
428 20250214 114200 3946408740 18680 18670 18680 18670 808
429 20250214 114100 3931315790 18680 18670 18680 18670 44
430 20250214 114000 3930494150 18670 18670 18680 18670 206
431 20250214 113900 3926646630 18680 18670 18680 18670 192
432 20250214 113800 3923060290 18670 18670 18670 18660 110
433 20250214 113700 3921006700 18670 18680 18680 18660 95
434 20250214 113600 3919233380 18660 18680 18680 18660 564
435 20250214 113500 3908706260 18670 18670 18670 18670 19
436 20250214 113400 3908351530 18680 18670 18680 18670 70
437 20250214 113300 3907044080 18670 18670 18680 18670 148
438 20250214 113200 3904280260 18670 18680 18680 18670 241
439 20250214 113100 3899779790 18680 18670 18690 18670 475
440 20250214 113000 3890907230 18670 18660 18670 18650 1345
441 20250214 112900 3865808590 18650 18650 18660 18650 53
442 20250214 112800 3864820110 18650 18650 18660 18650 1455
443 20250214 112700 3837684350 18650 18650 18650 18650 69
444 20250214 112600 3836397500 18660 18660 18660 18650 136
445 20250214 112500 3833860940 18650 18650 18650 18650 670
446 20250214 112400 3821365440 18660 18680 18680 18660 2191
447 20250214 112300 3780472360 18670 18670 18670 18670 113
448 20250214 112200 3778362650 18670 18670 18680 18670 101
449 20250214 112100 3776476820 18670 18680 18680 18670 593
450 20250214 112000 3765403090 18690 18700 18700 18670 1027
451 20250214 111900 3746206640 18690 18700 18700 18690 595
452 20250214 111800 3735081080 18690 18690 18700 18690 138
453 20250214 111700 3732501700 18690 18690 18700 18690 184
454 20250214 111600 3729062720 18690 18700 18700 18690 975
455 20250214 111500 3710839960 18690 18700 18700 18690 163
456 20250214 111400 3707792980 18700 18690 18700 18690 91
457 20250214 111300 3706092040 18690 18700 18700 18690 224
458 20250214 111200 3701903530 18700 18680 18700 18680 3836
459 20250214 111100 3630208370 18680 18670 18690 18670 1056
460 20250214 111000 3610487730 18670 18670 18670 18660 196
461 20250214 110900 3606828430 18670 18670 18670 18660 474
462 20250214 110800 3597978860 18670 18670 18670 18660 353
463 20250214 110700 3591388430 18680 18680 18680 18670 224
464 20250214 110600 3587206060 18670 18690 18690 18670 786
465 20250214 110500 3572527780 18690 18690 18700 18690 173
466 20250214 110400 3569294270 18690 18680 18690 18670 1929
467 20250214 110300 3533254130 18680 18670 18680 18660 778
468 20250214 110200 3518725440 18670 18650 18670 18650 618
469 20250214 110100 3507194200 18650 18650 18660 18650 57
470 20250214 110000 3506131140 18650 18650 18650 18640 298
471 20250214 105900 3500574330 18640 18660 18660 18640 351
472 20250214 105800 3494028060 18650 18650 18660 18650 64
473 20250214 105700 3492833920 18660 18650 18660 18650 169
474 20250214 105600 3489680690 18650 18660 18670 18650 265
475 20250214 105500 3484734660 18660 18670 18670 18660 623
476 20250214 105400 3473103430 18670 18670 18670 18660 45
477 20250214 105300 3472263620 18660 18660 18660 18660 70
478 20250214 105200 3470957420 18660 18660 18670 18660 148
479 20250214 105100 3468194520 18660 18640 18670 18640 481
480 20250214 105000 3459221140 18640 18650 18660 18640 1626
481 20250214 104900 3428908980 18650 18650 18660 18650 522
482 20250214 104800 3419172380 18660 18650 18660 18650 31
483 20250214 104700 3418594110 18660 18660 18660 18660 250
484 20250214 104600 3413929110 18660 18660 18660 18650 313
485 20250214 104500 3408089030 18650 18660 18660 18650 258
486 20250214 104400 3403275260 18660 18700 18700 18660 1027
487 20250214 104300 3384091150 18700 18690 18710 18670 1659
488 20250214 104200 3353096890 18710 18690 18720 18680 919
489 20250214 104100 3335910760 18680 18680 18680 18680 119
490 20250214 104000 3333687840 18680 18700 18710 18680 402
491 20250214 103900 3326171270 18700 18700 18710 18690 775
492 20250214 103800 3311678880 18700 18710 18710 18700 279
493 20250214 103700 3306459730 18710 18730 18730 18710 480
494 20250214 103600 3297475810 18730 18730 18740 18720 435
495 20250214 103500 3289326620 18730 18740 18740 18720 668
496 20250214 103400 3276810430 18710 18700 18740 18690 7863
497 20250214 103300 3129695840 18700 18690 18700 18690 427
498 20250214 103200 3121713390 18690 18680 18700 18670 3777
499 20250214 103100 3051153590 18680 18680 18690 18680 282
500 20250214 103000 3045884030 18680 18690 18690 18680 287
501 20250214 102900 3040521140 18690 18680 18700 18670 1920
502 20250214 102800 3004638570 18680 18660 18690 18660 1241
503 20250214 102700 2981453980 18660 18600 18660 18600 1263
504 20250214 102600 2957919050 18600 18610 18610 18600 235
505 20250214 102500 2953546260 18620 18610 18620 18600 129
506 20250214 102400 2951145190 18610 18630 18630 18610 1044
507 20250214 102300 2931701700 18640 18630 18650 18630 308
508 20250214 102200 2925960390 18640 18630 18640 18620 172
509 20250214 102100 2922756250 18630 18620 18640 18610 1234
510 20250214 102000 2899767670 18610 18610 18620 18600 533
511 20250214 101900 2889844630 18620 18610 18620 18600 698
512 20250214 101800 2876857170 18600 18620 18620 18590 658
513 20250214 101700 2864607840 18620 18570 18620 18560 2088
514 20250214 101600 2825752000 18580 18560 18620 18560 1227
515 20250214 101500 2802932030 18560 18550 18590 18550 2899
516 20250214 101400 2749121860 18560 18530 18560 18510 1615
517 20250214 101300 2719188800 18540 18530 18540 18530 233
518 20250214 101200 2714869230 18550 18550 18550 18520 840
519 20250214 101100 2699306750 18550 18560 18560 18540 259
520 20250214 101000 2694501090 18570 18540 18570 18540 432
521 20250214 100900 2686486180 18550 18520 18550 18510 472
522 20250214 100800 2677742220 18520 18460 18520 18460 3056
523 20250214 100700 2621264640 18460 18480 18480 18460 393
524 20250214 100600 2614005810 18480 18480 18480 18460 979
525 20250214 100500 2595919460 18490 18490 18490 18480 201
526 20250214 100400 2592204060 18490 18470 18490 18460 508
527 20250214 100300 2582817650 18470 18450 18470 18420 2279
528 20250214 100200 2540778070 18450 18460 18460 18450 710
529 20250214 100100 2527676190 18470 18480 18480 18460 351
530 20250214 100000 2521194790 18470 18490 18500 18470 1180
531 20250214 095900 2499394770 18500 18500 18500 18480 787
532 20250214 095800 2484837240 18500 18490 18520 18470 632
533 20250214 095700 2473145030 18480 18550 18550 18480 7083
534 20250214 095600 2342036520 18530 18550 18560 18530 1217
535 20250214 095500 2319460780 18550 18550 18550 18550 113
536 20250214 095400 2317364630 18540 18530 18550 18530 858
537 20250214 095300 2301463820 18530 18540 18540 18530 283
538 20250214 095200 2296219370 18530 18550 18550 18530 1139
539 20250214 095100 2275107690 18550 18570 18570 18550 591
540 20250214 095000 2264137030 18580 18550 18590 18540 8456
541 20250214 094900 2107178070 18550 18580 18590 18550 218
542 20250214 094800 2103130140 18580 18570 18590 18550 119
543 20250214 094700 2100920840 18550 18570 18600 18550 690
544 20250214 094600 2088099410 18560 18520 18560 18520 853
545 20250214 094500 2072282050 18520 18530 18530 18500 1278
546 20250214 094400 2048620560 18520 18550 18550 18520 856
547 20250214 094300 2032754570 18550 18590 18610 18530 3268
548 20250214 094200 1972132370 18590 18600 18610 18590 1192
549 20250214 094100 1949961380 18600 18590 18620 18590 918
550 20250214 094000 1932884020 18590 18610 18610 18590 732
551 20250214 093900 1919262720 18610 18650 18650 18600 968
552 20250214 093800 1901237040 18650 18660 18660 18620 370
553 20250214 093700 1894340880 18670 18730 18730 18650 1187
554 20250214 093600 1872152160 18720 18700 18730 18690 4192
555 20250214 093500 1793723450 18700 18680 18700 18670 755
556 20250214 093400 1779615700 18670 18620 18690 18610 5568
557 20250214 093300 1675708380 18620 18600 18620 18540 460
558 20250214 093200 1667154820 18600 18600 18610 18540 1381
559 20250214 093100 1641491150 18600 18540 18600 18540 1422
560 20250214 093000 1615079680 18550 18540 18550 18500 8725
561 20250214 092900 1453583170 18550 18530 18560 18530 647
562 20250214 092800 1441581060 18560 18580 18580 18530 754
563 20250214 092700 1427596710 18580 18600 18610 18570 503
564 20250214 092600 1418241500 18600 18590 18640 18580 4099
565 20250214 092500 1342005650 18570 18550 18570 18530 1346
566 20250214 092400 1317043270 18550 18560 18570 18540 2025
567 20250214 092300 1279458030 18570 18600 18610 18570 2654
568 20250214 092200 1230092490 18610 18610 18620 18600 1622
569 20250214 092100 1199907100 18610 18630 18630 18610 666
570 20250214 092000 1187505500 18630 18610 18630 18610 580
571 20250214 091900 1176702180 18640 18650 18660 18610 1373
572 20250214 091800 1151110850 18670 18700 18700 18660 662
573 20250214 091700 1138745570 18700 18700 18710 18690 3002
574 20250214 091600 1082611990 18690 18610 18700 18610 6275
575 20250214 091500 965456500 18650 18650 18660 18620 1541
576 20250214 091400 936716730 18650 18600 18660 18600 1196
577 20250214 091300 914430880 18610 18550 18610 18530 1889
578 20250214 091200 879388010 18540 18580 18580 18520 2322
579 20250214 091100 836312700 18580 18570 18610 18560 328
580 20250214 091000 830221840 18570 18590 18620 18550 2891
581 20250214 090900 776458370 18590 18610 18610 18550 517
582 20250214 090800 766854450 18610 18570 18620 18530 1655
583 20250214 090700 736129620 18570 18540 18600 18520 3645
584 20250214 090600 668515770 18540 18560 18560 18500 4181
585 20250214 090500 591108450 18540 18600 18610 18540 6982
586 20250214 090400 461479630 18560 18680 18680 18560 3233
587 20250214 090300 401288550 18680 18660 18710 18640 1658
588 20250214 090200 370309360 18640 18650 18710 18610 1570
589 20250214 090100 341038580 18610 18560 18620 18500 4956
590 20250214 090000 248923540 18620 18710 18730 18580 13318