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

597
010470/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185500,198931210,7430,7430,7430,7430,300
20250214,185400,198931210,7430,7430,7430,7430,0
20250214,185300,198931210,7430,7430,7430,7430,0
20250214,185200,198931210,7430,7430,7430,7430,0
20250214,185100,198931210,7430,7430,7430,7430,0
20250214,185000,198931210,7430,7430,7430,7430,0
20250214,184900,198931210,7430,7430,7430,7430,0
20250214,184800,198931210,7430,7430,7430,7430,0
20250214,184700,198931210,7430,7430,7430,7430,0
20250214,184600,198931210,7430,7430,7430,7430,0
20250214,184500,198931210,7430,7430,7430,7430,0
20250214,184400,198931210,7430,7430,7430,7430,0
20250214,184300,198931210,7430,7430,7430,7430,0
20250214,184200,198931210,7430,7430,7430,7430,0
20250214,184100,198931210,7430,7430,7430,7430,0
20250214,184000,198931210,7430,7430,7430,7430,0
20250214,183900,198931210,7430,7430,7430,7430,0
20250214,183800,198931210,7430,7430,7430,7430,0
20250214,183700,198931210,7430,7430,7430,7430,0
20250214,183600,198931210,7430,7430,7430,7430,0
20250214,183500,198931210,7430,7430,7430,7430,0
20250214,183400,198931210,7430,7430,7430,7430,0
20250214,183300,198931210,7430,7430,7430,7430,0
20250214,183200,198931210,7430,7430,7430,7430,0
20250214,183100,198931210,7430,7430,7430,7430,0
20250214,183000,198931210,7430,7430,7430,7430,0
20250214,182900,198931210,7430,7430,7430,7430,0
20250214,182800,198931210,7430,7430,7430,7430,0
20250214,182700,198931210,7430,7430,7430,7430,0
20250214,182600,198931210,7430,7430,7430,7430,0
20250214,182500,198931210,7430,7430,7430,7430,300
20250214,182400,198931210,7430,7430,7430,7430,0
20250214,182300,198931210,7430,7430,7430,7430,0
20250214,182200,198931210,7430,7430,7430,7430,0
20250214,182100,198931210,7430,7430,7430,7430,0
20250214,182000,198931210,7430,7430,7430,7430,0
20250214,181900,198931210,7430,7430,7430,7430,0
20250214,181800,198931210,7430,7430,7430,7430,0
20250214,181700,198931210,7430,7430,7430,7430,0
20250214,181600,198931210,7430,7430,7430,7430,0
20250214,181500,198931210,7430,7430,7430,7430,0
20250214,181400,198931210,7430,7430,7430,7430,0
20250214,181300,198931210,7430,7430,7430,7430,0
20250214,181200,198931210,7430,7430,7430,7430,0
20250214,181100,198931210,7430,7430,7430,7430,0
20250214,181000,198931210,7430,7430,7430,7430,0
20250214,180900,198931210,7430,7430,7430,7430,0
20250214,180800,198931210,7430,7430,7430,7430,0
20250214,180700,198931210,7430,7430,7430,7430,0
20250214,180600,198931210,7430,7430,7430,7430,0
20250214,180500,198931210,7430,7430,7430,7430,0
20250214,180400,198931210,7430,7430,7430,7430,0
20250214,180300,198931210,7430,7430,7430,7430,0
20250214,180200,198931210,7430,7430,7430,7430,0
20250214,180100,198931210,7430,7430,7430,7430,0
20250214,180000,198931210,7430,7430,7430,7430,0
20250214,175900,198931210,7430,7430,7430,7430,0
20250214,175800,198931210,7430,7430,7430,7430,0
20250214,175700,198931210,7430,7430,7430,7430,0
20250214,175600,198931210,7430,7430,7430,7430,0
20250214,175500,198931210,7430,7430,7430,7430,300
20250214,175400,198931210,7430,7430,7430,7430,0
20250214,175300,198931210,7430,7430,7430,7430,0
20250214,175200,198931210,7430,7430,7430,7430,0
20250214,175100,198931210,7430,7430,7430,7430,0
20250214,175000,198931210,7430,7430,7430,7430,0
20250214,174900,198931210,7430,7430,7430,7430,0
20250214,174800,198931210,7430,7430,7430,7430,0
20250214,174700,198931210,7430,7430,7430,7430,0
20250214,174600,198931210,7430,7430,7430,7430,0
20250214,174500,198931210,7430,7430,7430,7430,0
20250214,174400,198931210,7430,7430,7430,7430,0
20250214,174300,198931210,7430,7430,7430,7430,0
20250214,174200,198931210,7430,7430,7430,7430,0
20250214,174100,198931210,7430,7430,7430,7430,0
20250214,174000,198931210,7430,7430,7430,7430,0
20250214,173900,198931210,7430,7430,7430,7430,0
20250214,173800,198931210,7430,7430,7430,7430,0
20250214,173700,198931210,7430,7430,7430,7430,0
20250214,173600,198931210,7430,7430,7430,7430,0
20250214,173500,198931210,7430,7430,7430,7430,0
20250214,173400,198931210,7430,7430,7430,7430,0
20250214,173300,198931210,7430,7430,7430,7430,0
20250214,173200,198931210,7430,7430,7430,7430,0
20250214,173100,198931210,7430,7430,7430,7430,0
20250214,173000,198931210,7430,7430,7430,7430,0
20250214,172900,198931210,7430,7430,7430,7430,0
20250214,172800,198931210,7430,7430,7430,7430,0
20250214,172700,198931210,7430,7430,7430,7430,0
20250214,172600,198931210,7430,7430,7430,7430,0
20250214,172500,198931210,7430,7430,7430,7430,300
20250214,172400,198931210,7430,7430,7430,7430,0
20250214,172300,198931210,7430,7430,7430,7430,0
20250214,172200,198931210,7430,7430,7430,7430,0
20250214,172100,198931210,7430,7430,7430,7430,0
20250214,172000,198931210,7430,7430,7430,7430,0
20250214,171900,198931210,7430,7430,7430,7430,0
20250214,171800,198931210,7430,7430,7430,7430,0
20250214,171700,198931210,7430,7430,7430,7430,0
20250214,171600,198931210,7430,7430,7430,7430,0
20250214,171500,198931210,7430,7430,7430,7430,0
20250214,171400,198931210,7430,7430,7430,7430,0
20250214,171300,198931210,7430,7430,7430,7430,0
20250214,171200,198931210,7430,7430,7430,7430,0
20250214,171100,198931210,7430,7430,7430,7430,0
20250214,171000,198931210,7430,7430,7430,7430,0
20250214,170900,198931210,7430,7430,7430,7430,0
20250214,170800,198931210,7430,7430,7430,7430,0
20250214,170700,198931210,7430,7430,7430,7430,0
20250214,170600,198931210,7430,7430,7430,7430,0
20250214,170500,198931210,7430,7430,7430,7430,0
20250214,170400,198931210,7430,7430,7430,7430,0
20250214,170300,198931210,7430,7430,7430,7430,0
20250214,170200,198931210,7430,7430,7430,7430,0
20250214,170100,198931210,7430,7430,7430,7430,0
20250214,170000,198931210,7430,7430,7430,7430,0
20250214,165900,198931210,7430,7430,7430,7430,0
20250214,165800,198931210,7430,7430,7430,7430,0
20250214,165700,198931210,7430,7430,7430,7430,0
20250214,165600,198931210,7430,7430,7430,7430,0
20250214,165500,198931210,7430,7430,7430,7430,300
20250214,165400,198931210,7430,7430,7430,7430,0
20250214,165300,198931210,7430,7430,7430,7430,0
20250214,165200,198931210,7430,7430,7430,7430,0
20250214,165100,198931210,7430,7430,7430,7430,0
20250214,165000,198931210,7430,7430,7430,7430,0
20250214,164900,198931210,7430,7430,7430,7430,0
20250214,164800,198931210,7430,7430,7430,7430,0
20250214,164700,198931210,7430,7430,7430,7430,0
20250214,164600,198931210,7430,7430,7430,7430,0
20250214,164500,198931210,7430,7430,7430,7430,0
20250214,164400,198931210,7430,7430,7430,7430,0
20250214,164300,198931210,7430,7430,7430,7430,0
20250214,164200,198931210,7430,7430,7430,7430,0
20250214,164100,198931210,7430,7430,7430,7430,0
20250214,164000,198931210,7430,7430,7430,7430,0
20250214,163900,198931210,7430,7430,7430,7430,0
20250214,163800,198931210,7430,7430,7430,7430,0
20250214,163700,198931210,7430,7430,7430,7430,0
20250214,163600,198931210,7430,7430,7430,7430,0
20250214,163500,198931210,7430,7430,7430,7430,0
20250214,163400,198931210,7430,7430,7430,7430,0
20250214,163300,198931210,7430,7430,7430,7430,0
20250214,163200,198931210,7430,7430,7430,7430,0
20250214,163100,198931210,7430,7430,7430,7430,0
20250214,163000,198931210,7430,7430,7430,7430,0
20250214,162900,198931210,7430,7430,7430,7430,0
20250214,162800,198931210,7430,7430,7430,7430,0
20250214,162700,198931210,7430,7430,7430,7430,0
20250214,162600,198931210,7430,7430,7430,7430,0
20250214,162500,198931210,7430,7430,7430,7430,300
20250214,162400,198931210,7430,7430,7430,7430,0
20250214,162300,198931210,7430,7430,7430,7430,0
20250214,162200,198931210,7430,7430,7430,7430,0
20250214,162100,198931210,7430,7430,7430,7430,0
20250214,162000,198931210,7430,7430,7430,7430,0
20250214,161900,198931210,7430,7430,7430,7430,0
20250214,161800,198931210,7430,7430,7430,7430,0
20250214,161700,198931210,7430,7430,7430,7430,0
20250214,161600,198931210,7430,7430,7430,7430,0
20250214,161500,198931210,7430,7430,7430,7430,0
20250214,161400,198931210,7430,7430,7430,7430,0
20250214,161300,198931210,7430,7430,7430,7430,0
20250214,161200,198931210,7430,7430,7430,7430,0
20250214,161100,198931210,7430,7430,7430,7430,0
20250214,161000,198931210,7430,7430,7430,7430,0
20250214,160900,198931210,7430,7430,7430,7430,0
20250214,160800,198931210,7430,7430,7430,7430,0
20250214,160700,198931210,7430,7430,7430,7430,0
20250214,160600,198931210,7430,7430,7430,7430,0
20250214,160500,198931210,7430,7430,7430,7430,0
20250214,160400,198931210,7430,7430,7430,7430,0
20250214,160300,198931210,7430,7430,7430,7430,0
20250214,160200,198931210,7430,7430,7430,7430,0
20250214,160100,198931210,7430,7430,7430,7430,0
20250214,160000,198931210,7430,7430,7430,7430,0
20250214,155900,198931210,7430,7430,7430,7430,0
20250214,155800,198931210,7430,7430,7430,7430,0
20250214,155700,198931210,7430,7430,7430,7430,0
20250214,155600,198931210,7430,7430,7430,7430,0
20250214,155500,198931210,7430,7430,7430,7430,300
20250214,155400,198931210,7430,7430,7430,7430,0
20250214,155300,198931210,7430,7430,7430,7430,0
20250214,155200,198931210,7430,7430,7430,7430,0
20250214,155100,198931210,7430,7430,7430,7430,0
20250214,155000,198931210,7430,7430,7430,7430,0
20250214,154900,198931210,7430,7430,7430,7430,0
20250214,154800,198931210,7430,7430,7430,7430,0
20250214,154700,198931210,7430,7430,7430,7430,0
20250214,154600,198931210,7430,7430,7430,7430,0
20250214,154500,198931210,7430,7430,7430,7430,0
20250214,154400,198931210,7430,7430,7430,7430,0
20250214,154300,198931210,7430,7430,7430,7430,0
20250214,154200,198931210,7430,7430,7430,7430,0
20250214,154100,198931210,7430,7430,7430,7430,0
20250214,154000,198931210,7430,7430,7430,7430,0
20250214,153900,198931210,7430,7430,7430,7430,0
20250214,153800,198931210,7430,7430,7430,7430,0
20250214,153700,198931210,7430,7430,7430,7430,0
20250214,153600,198931210,7430,7430,7430,7430,0
20250214,153500,198931210,7430,7430,7430,7430,0
20250214,153400,198931210,7430,7430,7430,7430,0
20250214,153300,198931210,7430,7430,7430,7430,0
20250214,153200,198931210,7430,7430,7430,7430,0
20250214,153100,198931210,7430,7430,7430,7430,0
20250214,153000,198931210,7430,7430,7430,7430,300
20250214,152900,196702210,7410,7410,7410,7410,0
20250214,152800,196702210,7410,7410,7410,7410,0
20250214,152700,196702210,7410,7410,7410,7410,0
20250214,152600,196702210,7410,7410,7410,7410,0
20250214,152500,196702210,7410,7410,7410,7410,0
20250214,152400,196702210,7410,7410,7410,7410,0
20250214,152300,196702210,7410,7410,7410,7410,0
20250214,152200,196702210,7410,7410,7410,7410,0
20250214,152100,196702210,7410,7410,7410,7410,0
20250214,152000,196702210,7410,7410,7410,7410,0
20250214,151900,196702210,7410,7410,7410,7410,0
20250214,151800,196702210,7410,7410,7410,7410,0
20250214,151700,196702210,7410,7410,7410,7410,14
20250214,151600,196598470,7410,7400,7420,7400,322
20250214,151500,194210490,7420,7420,7420,7420,3
20250214,151400,194188230,7410,7410,7420,7410,132
20250214,151300,193210000,7420,7400,7420,7400,22
20250214,151200,193046800,7420,7420,7420,7420,0
20250214,151100,193046800,7420,7420,7420,7420,0
20250214,151000,193046800,7420,7420,7420,7420,12
20250214,150900,192957760,7410,7410,7410,7410,530
20250214,150800,189030460,7430,7430,7430,7430,2
20250214,150700,189015600,7420,7420,7420,7420,0
20250214,150600,189015600,7420,7420,7420,7420,0
20250214,150500,189015600,7420,7420,7420,7420,0
20250214,150400,189015600,7420,7420,7420,7420,0
20250214,150300,189015600,7420,7420,7420,7420,0
20250214,150200,189015600,7420,7420,7420,7420,27
20250214,150100,188815260,7420,7420,7420,7420,0
20250214,150000,188815260,7420,7420,7420,7420,0
20250214,145900,188815260,7420,7420,7420,7420,0
20250214,145800,188815260,7420,7420,7420,7420,100
20250214,145700,188073260,7420,7420,7420,7420,316
20250214,145600,185728540,7420,7420,7420,7420,0
20250214,145500,185728540,7420,7420,7420,7420,0
20250214,145400,185728540,7420,7420,7420,7420,22
20250214,145300,185565300,7430,7430,7430,7430,0
20250214,145200,185565300,7430,7430,7430,7430,0
20250214,145100,185565300,7430,7430,7430,7430,0
20250214,145000,185565300,7430,7430,7430,7430,0
20250214,144900,185565300,7430,7430,7430,7430,0
20250214,144800,185565300,7430,7430,7430,7430,0
20250214,144700,185565300,7430,7430,7430,7430,0
20250214,144600,185565300,7430,7450,7450,7430,11
20250214,144500,185483550,7420,7420,7420,7420,0
20250214,144400,185483550,7420,7420,7420,7420,133
20250214,144300,184496690,7420,7420,7420,7420,0
20250214,144200,184496690,7420,7420,7420,7420,0
20250214,144100,184496690,7420,7420,7420,7420,26
20250214,144000,184303770,7450,7450,7450,7450,4
20250214,143900,184273970,7450,7450,7450,7450,26
20250214,143800,184080270,7460,7460,7460,7460,0
20250214,143700,184080270,7460,7460,7460,7460,0
20250214,143600,184080270,7460,7460,7460,7460,0
20250214,143500,184080270,7460,7460,7460,7460,1
20250214,143400,184072810,7410,7420,7420,7410,186
20250214,143300,182692710,7430,7430,7430,7430,290
20250214,143200,180538010,7440,7440,7440,7440,0
20250214,143100,180538010,7440,7440,7440,7440,0
20250214,143000,180538010,7440,7460,7460,7440,362
20250214,142900,177844530,7460,7460,7460,7460,0
20250214,142800,177844530,7460,7460,7460,7460,0
20250214,142700,177844530,7460,7460,7460,7460,0
20250214,142600,177844530,7460,7460,7460,7460,1
20250214,142500,177837070,7450,7450,7450,7450,0
20250214,142400,177837070,7450,7450,7450,7450,0
20250214,142300,177837070,7450,7450,7450,7450,0
20250214,142200,177837070,7450,7450,7450,7450,0
20250214,142100,177837070,7450,7450,7450,7450,87
20250214,142000,177188920,7460,7460,7460,7460,1
20250214,141900,177181460,7450,7450,7450,7450,0
20250214,141800,177181460,7450,7450,7450,7450,7
20250214,141700,177129310,7450,7450,7450,7450,0
20250214,141600,177129310,7450,7450,7450,7450,0
20250214,141500,177129310,7450,7450,7450,7450,101
20250214,141400,176376860,7460,7460,7460,7460,6
20250214,141300,176332100,7450,7450,7450,7450,0
20250214,141200,176332100,7450,7450,7450,7450,0
20250214,141100,176332100,7450,7450,7450,7450,0
20250214,141000,176332100,7450,7450,7450,7450,0
20250214,140900,176332100,7450,7450,7450,7450,57
20250214,140800,175907450,7450,7450,7450,7450,0
20250214,140700,175907450,7450,7450,7450,7450,0
20250214,140600,175907450,7450,7450,7450,7450,6
20250214,140500,175862750,7450,7450,7450,7450,0
20250214,140400,175862750,7450,7450,7450,7450,0
20250214,140300,175862750,7450,7450,7450,7450,0
20250214,140200,175862750,7450,7450,7450,7450,152
20250214,140100,174730350,7460,7460,7460,7460,0
20250214,140000,174730350,7460,7460,7460,7460,0
20250214,135900,174730350,7460,7460,7460,7460,0
20250214,135800,174730350,7460,7460,7460,7460,4
20250214,135700,174700510,7460,7460,7460,7460,0
20250214,135600,174700510,7460,7460,7460,7460,0
20250214,135500,174700510,7460,7460,7460,7460,0
20250214,135400,174700510,7460,7460,7460,7460,0
20250214,135300,174700510,7460,7460,7460,7460,0
20250214,135200,174700510,7460,7460,7460,7460,0
20250214,135100,174700510,7460,7460,7460,7460,0
20250214,135000,174700510,7460,7460,7460,7460,0
20250214,134900,174700510,7460,7460,7460,7460,6
20250214,134800,174655750,7460,7460,7460,7460,0
20250214,134700,174655750,7460,7460,7460,7460,0
20250214,134600,174655750,7460,7460,7460,7460,0
20250214,134500,174655750,7460,7460,7460,7460,0
20250214,134400,174655750,7460,7460,7460,7460,0
20250214,134300,174655750,7460,7460,7460,7460,0
20250214,134200,174655750,7460,7460,7460,7460,0
20250214,134100,174655750,7460,7460,7460,7460,0
20250214,134000,174655750,7460,7460,7460,7460,0
20250214,133900,174655750,7460,7460,7460,7460,0
20250214,133800,174655750,7460,7460,7460,7460,0
20250214,133700,174655750,7460,7450,7460,7450,96
20250214,133600,173939600,7460,7460,7460,7460,0
20250214,133500,173939600,7460,7460,7460,7460,0
20250214,133400,173939600,7460,7460,7460,7460,0
20250214,133300,173939600,7460,7460,7460,7460,0
20250214,133200,173939600,7460,7460,7460,7460,0
20250214,133100,173939600,7460,7460,7460,7460,0
20250214,133000,173939600,7460,7460,7460,7460,2
20250214,132900,173924680,7430,7430,7430,7430,0
20250214,132800,173924680,7430,7430,7430,7430,1
20250214,132700,173917250,7470,7470,7470,7470,1
20250214,132600,173909780,7460,7460,7460,7460,1500
20250214,132500,162719780,7460,7460,7460,7460,0
20250214,132400,162719780,7460,7460,7460,7460,1
20250214,132300,162712320,7430,7430,7430,7430,0
20250214,132200,162712320,7430,7430,7430,7430,5
20250214,132100,162675170,7450,7440,7450,7440,1102
20250214,132000,154474570,7440,7430,7440,7430,125
20250214,131900,153545120,7450,7450,7450,7450,0
20250214,131800,153545120,7450,7450,7450,7450,0
20250214,131700,153545120,7450,7450,7450,7450,0
20250214,131600,153545120,7450,7450,7450,7450,0
20250214,131500,153545120,7450,7450,7450,7450,2
20250214,131400,153530220,7430,7430,7430,7430,1
20250214,131300,153522790,7450,7450,7450,7430,59
20250214,131200,153083260,7450,7450,7450,7450,0
20250214,131100,153083260,7450,7450,7450,7450,0
20250214,131000,153083260,7450,7440,7450,7440,4
20250214,130900,153053490,7450,7450,7450,7450,0
20250214,130800,153053490,7450,7450,7450,7450,0
20250214,130700,153053490,7450,7450,7450,7450,0
20250214,130600,153053490,7450,7450,7450,7450,3
20250214,130500,153031140,7450,7450,7450,7450,0
20250214,130400,153031140,7450,7450,7450,7450,0
20250214,130300,153031140,7450,7450,7450,7450,0
20250214,130200,153031140,7450,7450,7450,7450,135
20250214,130100,152025390,7450,7450,7450,7450,2
20250214,130000,152010490,7440,7440,7440,7440,0
20250214,125900,152010490,7440,7440,7440,7440,0
20250214,125800,152010490,7440,7440,7440,7440,0
20250214,125700,152010490,7440,7440,7440,7440,6
20250214,125600,151965850,7440,7440,7440,7440,0
20250214,125500,151965850,7440,7440,7440,7440,0
20250214,125400,151965850,7440,7440,7440,7440,0
20250214,125300,151965850,7440,7440,7440,7440,1
20250214,125200,151958410,7440,7440,7440,7440,34
20250214,125100,151705450,7450,7450,7450,7450,0
20250214,125000,151705450,7450,7450,7450,7450,0
20250214,124900,151705450,7450,7450,7450,7450,0
20250214,124800,151705450,7450,7450,7450,7450,0
20250214,124700,151705450,7450,7450,7450,7450,0
20250214,124600,151705450,7450,7450,7450,7450,14
20250214,124500,151601150,7440,7440,7440,7440,0
20250214,124400,151601150,7440,7440,7440,7440,0
20250214,124300,151601150,7440,7440,7440,7440,0
20250214,124200,151601150,7440,7440,7440,7440,0
20250214,124100,151601150,7440,7440,7440,7440,0
20250214,124000,151601150,7440,7440,7440,7440,0
20250214,123900,151601150,7440,7440,7440,7440,0
20250214,123800,151601150,7440,7440,7440,7440,10
20250214,123700,151526750,7450,7450,7450,7450,0
20250214,123600,151526750,7450,7450,7450,7450,0
20250214,123500,151526750,7450,7450,7450,7450,0
20250214,123400,151526750,7450,7450,7450,7450,0
20250214,123300,151526750,7450,7450,7450,7450,0
20250214,123200,151526750,7450,7450,7450,7450,0
20250214,123100,151526750,7450,7450,7450,7450,0
20250214,123000,151526750,7450,7450,7450,7450,0
20250214,122900,151526750,7450,7450,7450,7450,0
20250214,122800,151526750,7450,7450,7450,7450,0
20250214,122700,151526750,7450,7450,7450,7450,0
20250214,122600,151526750,7450,7450,7450,7450,0
20250214,122500,151526750,7450,7450,7450,7450,0
20250214,122400,151526750,7450,7450,7450,7450,0
20250214,122300,151526750,7450,7450,7450,7450,0
20250214,122200,151526750,7450,7450,7450,7450,70
20250214,122100,151005250,7420,7420,7420,7420,0
20250214,122000,151005250,7420,7420,7420,7420,0
20250214,121900,151005250,7420,7420,7420,7420,13
20250214,121800,150908790,7460,7460,7460,7460,0
20250214,121700,150908790,7460,7460,7460,7460,0
20250214,121600,150908790,7460,7450,7460,7440,541
20250214,121500,146878370,7470,7470,7470,7470,0
20250214,121400,146878370,7470,7470,7470,7470,0
20250214,121300,146878370,7470,7470,7470,7470,0
20250214,121200,146878370,7470,7470,7470,7470,0
20250214,121100,146878370,7470,7470,7470,7470,1
20250214,121000,146870900,7450,7450,7450,7450,44
20250214,120900,146543100,7470,7470,7470,7470,0
20250214,120800,146543100,7470,7470,7470,7470,11
20250214,120700,146460930,7460,7470,7470,7460,8
20250214,120600,146401210,7470,7470,7470,7470,2
20250214,120500,146386270,7450,7450,7450,7450,8
20250214,120400,146326670,7470,7470,7470,7470,0
20250214,120300,146326670,7470,7470,7470,7470,0
20250214,120200,146326670,7470,7470,7470,7470,0
20250214,120100,146326670,7470,7470,7470,7470,0
20250214,120000,146326670,7470,7470,7470,7470,0
20250214,115900,146326670,7470,7470,7470,7470,0
20250214,115800,146326670,7470,7470,7470,7470,0
20250214,115700,146326670,7470,7470,7470,7470,0
20250214,115600,146326670,7470,7470,7470,7470,0
20250214,115500,146326670,7470,7460,7470,7460,16
20250214,115400,146207190,7470,7470,7470,7470,0
20250214,115300,146207190,7470,7470,7470,7470,72
20250214,115200,145669350,7470,7470,7470,7470,17
20250214,115100,145542360,7470,7470,7470,7470,0
20250214,115000,145542360,7470,7470,7470,7470,0
20250214,114900,145542360,7470,7470,7470,7470,10
20250214,114800,145467660,7480,7480,7480,7480,0
20250214,114700,145467660,7480,7480,7480,7480,0
20250214,114600,145467660,7480,7480,7480,7480,0
20250214,114500,145467660,7480,7480,7480,7480,0
20250214,114400,145467660,7480,7480,7480,7480,0
20250214,114300,145467660,7480,7480,7480,7480,134
20250214,114200,144465340,7480,7480,7480,7480,0
20250214,114100,144465340,7480,7470,7480,7470,78
20250214,114000,143882650,7470,7470,7470,7470,0
20250214,113900,143882650,7470,7470,7470,7470,0
20250214,113800,143882650,7470,7470,7470,7470,0
20250214,113700,143882650,7470,7470,7470,7470,0
20250214,113600,143882650,7470,7470,7470,7470,45
20250214,113500,143546500,7470,7470,7470,7470,335
20250214,113400,141044050,7470,7470,7470,7470,0
20250214,113300,141044050,7470,7470,7470,7470,78
20250214,113200,140461390,7470,7470,7470,7470,10
20250214,113100,140386690,7470,7470,7470,7470,136
20250214,113000,139370770,7470,7460,7470,7460,20
20250214,112900,139221470,7460,7460,7460,7460,186
20250214,112800,137833910,7460,7460,7460,7460,0
20250214,112700,137833910,7460,7460,7460,7460,0
20250214,112600,137833910,7460,7450,7460,7450,10
20250214,112500,137759400,7450,7450,7450,7450,0
20250214,112400,137759400,7450,7450,7450,7450,150
20250214,112300,136641900,7430,7430,7430,7430,0
20250214,112200,136641900,7430,7430,7430,7430,14
20250214,112100,136537880,7430,7430,7430,7430,1
20250214,112000,136530450,7450,7430,7450,7430,52
20250214,111900,136143090,7450,7450,7450,7450,0
20250214,111800,136143090,7450,7450,7450,7450,0
20250214,111700,136143090,7450,7450,7450,7450,0
20250214,111600,136143090,7450,7450,7450,7450,1
20250214,111500,136135640,7410,7450,7450,7410,31
20250214,111400,135905890,7410,7410,7410,7410,0
20250214,111300,135905890,7410,7410,7410,7410,0
20250214,111200,135905890,7410,7410,7410,7410,0
20250214,111100,135905890,7410,7420,7420,7410,50
20250214,111000,135534910,7460,7460,7460,7460,1
20250214,110900,135527450,7420,7450,7450,7420,842
20250214,110800,129258090,7450,7450,7450,7450,0
20250214,110700,129258090,7450,7450,7450,7450,0
20250214,110600,129258090,7450,7450,7450,7450,0
20250214,110500,129258090,7450,7450,7450,7450,0
20250214,110400,129258090,7450,7450,7450,7450,0
20250214,110300,129258090,7450,7450,7450,7450,0
20250214,110200,129258090,7450,7450,7450,7450,2
20250214,110100,129243190,7450,7450,7450,7450,0
20250214,110000,129243190,7450,7450,7450,7450,0
20250214,105900,129243190,7450,7450,7450,7450,0
20250214,105800,129243190,7450,7420,7450,7410,188
20250214,105700,127847340,7430,7430,7430,7430,1
20250214,105600,127839910,7410,7410,7410,7410,1
20250214,105500,127832500,7410,7410,7410,7410,0
20250214,105400,127832500,7410,7410,7410,7410,14
20250214,105300,127728760,7410,7410,7410,7410,1
20250214,105200,127721350,7410,7410,7410,7410,0
20250214,105100,127721350,7410,7410,7410,7410,0
20250214,105000,127721350,7410,7410,7410,7410,0
20250214,104900,127721350,7410,7410,7410,7410,0
20250214,104800,127721350,7410,7410,7410,7410,0
20250214,104700,127721350,7410,7410,7410,7410,0
20250214,104600,127721350,7410,7410,7410,7410,0
20250214,104500,127721350,7410,7410,7410,7410,135
20250214,104400,126721000,7430,7430,7430,7430,0
20250214,104300,126721000,7430,7430,7430,7430,0
20250214,104200,126721000,7430,7430,7430,7430,0
20250214,104100,126721000,7430,7430,7430,7430,0
20250214,104000,126721000,7430,7430,7430,7430,1
20250214,103900,126713570,7430,7430,7430,7430,0
20250214,103800,126713570,7430,7430,7430,7430,0
20250214,103700,126713570,7430,7430,7430,7430,0
20250214,103600,126713570,7430,7430,7430,7430,0
20250214,103500,126713570,7430,7430,7430,7430,0
20250214,103400,126713570,7430,7430,7430,7430,1
20250214,103300,126706140,7400,7400,7400,7400,94
20250214,103200,126010540,7450,7450,7450,7450,0
20250214,103100,126010540,7450,7450,7450,7450,0
20250214,103000,126010540,7450,7450,7450,7450,0
20250214,102900,126010540,7450,7450,7450,7450,1
20250214,102800,126003090,7410,7440,7460,7410,180
20250214,102700,124663010,7440,7440,7440,7440,0
20250214,102600,124663010,7440,7440,7440,7440,0
20250214,102500,124663010,7440,7440,7440,7440,1
20250214,102400,124655570,7400,7400,7400,7400,10
20250214,102300,124581570,7440,7440,7440,7440,0
20250214,102200,124581570,7440,7440,7440,7440,36
20250214,102100,124313730,7440,7440,7440,7440,50
20250214,102000,123941730,7440,7440,7440,7440,0
20250214,101900,123941730,7440,7440,7440,7440,0
20250214,101800,123941730,7440,7440,7440,7440,501
20250214,101700,120214290,7400,7400,7400,7400,10
20250214,101600,120140290,7440,7440,7440,7440,0
20250214,101500,120140290,7440,7430,7440,7430,900
20250214,101400,113448430,7450,7450,7450,7450,0
20250214,101300,113448430,7450,7450,7450,7450,0
20250214,101200,113448430,7450,7450,7450,7450,0
20250214,101100,113448430,7450,7450,7450,7450,0
20250214,101000,113448430,7450,7450,7450,7450,0
20250214,100900,113448430,7450,7450,7450,7450,2
20250214,100800,113433530,7390,7410,7410,7390,79
20250214,100700,112848470,7470,7410,7470,7410,7005
20250214,100600,60650260,7410,7410,7410,7410,0
20250214,100500,60650260,7410,7410,7410,7410,0
20250214,100400,60650260,7410,7410,7410,7410,700
20250214,100300,55463260,7410,7410,7410,7410,0
20250214,100200,55463260,7410,7410,7410,7410,32
20250214,100100,55226140,7410,7410,7410,7410,0
20250214,100000,55226140,7410,7410,7410,7410,0
20250214,095900,55226140,7410,7410,7410,7410,0
20250214,095800,55226140,7410,7410,7410,7410,67
20250214,095700,54729670,7410,7410,7410,7410,1
20250214,095600,54722260,7410,7410,7410,7410,0
20250214,095500,54722260,7410,7410,7410,7410,100
20250214,095400,53981260,7410,7380,7410,7380,14
20250214,095300,53877730,7380,7380,7380,7380,52
20250214,095200,53493970,7410,7340,7410,7340,51
20250214,095100,53119560,7410,7410,7410,7410,0
20250214,095000,53119560,7410,7410,7410,7410,0
20250214,094900,53119560,7410,7410,7410,7410,0
20250214,094800,53119560,7410,7410,7410,7410,1
20250214,094700,53112150,7400,7390,7400,7390,2
20250214,094600,53097360,7380,7380,7380,7380,406
20250214,094500,50101080,7380,7380,7380,7380,0
20250214,094400,50101080,7380,7380,7380,7380,0
20250214,094300,50101080,7380,7340,7380,7340,2
20250214,094200,50086360,7320,7340,7340,7320,201
20250214,094100,48614320,7380,7380,7380,7380,0
20250214,094000,48614320,7380,7350,7380,7340,89
20250214,093900,47960920,7380,7380,7380,7380,2
20250214,093800,47946160,7350,7350,7350,7350,0
20250214,093700,47946160,7350,7350,7350,7350,0
20250214,093600,47946160,7350,7350,7350,7350,0
20250214,093500,47946160,7350,7370,7370,7320,1324
20250214,093400,38216350,7370,7370,7370,7370,89
20250214,093300,37560420,7380,7380,7380,7380,11
20250214,093200,37479240,7380,7380,7380,7380,0
20250214,093100,37479240,7380,7380,7380,7380,0
20250214,093000,37479240,7380,7380,7380,7380,184
20250214,092900,36121320,7380,7380,7380,7380,0
20250214,092800,36121320,7380,7380,7380,7380,70
20250214,092700,35604720,7420,7420,7420,7420,0
20250214,092600,35604720,7420,7420,7420,7420,0
20250214,092500,35604720,7420,7420,7420,7420,0
20250214,092400,35604720,7420,7420,7420,7420,0
20250214,092300,35604720,7420,7380,7420,7380,210
20250214,092200,34054840,7420,7400,7420,7370,1035
20250214,092100,26416450,7450,7450,7450,7450,0
20250214,092000,26416450,7450,7450,7450,7450,0
20250214,091900,26416450,7450,7450,7450,7450,0
20250214,091800,26416450,7450,7450,7450,7450,0
20250214,091700,26416450,7450,7400,7450,7390,4
20250214,091600,26386810,7390,7400,7400,7390,8
20250214,091500,26327680,7420,7420,7420,7390,610
20250214,091400,21815180,7450,7450,7450,7450,0
20250214,091300,21815180,7450,7450,7450,7450,100
20250214,091200,21070180,7450,7450,7450,7450,1
20250214,091100,21062730,7420,7450,7450,7420,76
20250214,091000,20496810,7460,7460,7460,7460,0
20250214,090900,20496810,7460,7460,7460,7460,0
20250214,090800,20496810,7460,7430,7460,7410,183
20250214,090700,19132830,7430,7450,7460,7430,166
20250214,090600,17898030,7460,7460,7460,7450,133
20250214,090500,16906870,7460,7450,7460,7450,105
20250214,090400,16124590,7450,7450,7450,7450,109
20250214,090300,15312540,7450,7450,7450,7450,84
20250214,090200,14686740,7450,7450,7450,7450,0
20250214,090100,14686740,7450,7450,7450,7450,23
20250214,090000,14515390,7440,7440,7440,7430,1951
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 185500 198931210 7430 7430 7430 7430 300
3 20250214 185400 198931210 7430 7430 7430 7430 0
4 20250214 185300 198931210 7430 7430 7430 7430 0
5 20250214 185200 198931210 7430 7430 7430 7430 0
6 20250214 185100 198931210 7430 7430 7430 7430 0
7 20250214 185000 198931210 7430 7430 7430 7430 0
8 20250214 184900 198931210 7430 7430 7430 7430 0
9 20250214 184800 198931210 7430 7430 7430 7430 0
10 20250214 184700 198931210 7430 7430 7430 7430 0
11 20250214 184600 198931210 7430 7430 7430 7430 0
12 20250214 184500 198931210 7430 7430 7430 7430 0
13 20250214 184400 198931210 7430 7430 7430 7430 0
14 20250214 184300 198931210 7430 7430 7430 7430 0
15 20250214 184200 198931210 7430 7430 7430 7430 0
16 20250214 184100 198931210 7430 7430 7430 7430 0
17 20250214 184000 198931210 7430 7430 7430 7430 0
18 20250214 183900 198931210 7430 7430 7430 7430 0
19 20250214 183800 198931210 7430 7430 7430 7430 0
20 20250214 183700 198931210 7430 7430 7430 7430 0
21 20250214 183600 198931210 7430 7430 7430 7430 0
22 20250214 183500 198931210 7430 7430 7430 7430 0
23 20250214 183400 198931210 7430 7430 7430 7430 0
24 20250214 183300 198931210 7430 7430 7430 7430 0
25 20250214 183200 198931210 7430 7430 7430 7430 0
26 20250214 183100 198931210 7430 7430 7430 7430 0
27 20250214 183000 198931210 7430 7430 7430 7430 0
28 20250214 182900 198931210 7430 7430 7430 7430 0
29 20250214 182800 198931210 7430 7430 7430 7430 0
30 20250214 182700 198931210 7430 7430 7430 7430 0
31 20250214 182600 198931210 7430 7430 7430 7430 0
32 20250214 182500 198931210 7430 7430 7430 7430 300
33 20250214 182400 198931210 7430 7430 7430 7430 0
34 20250214 182300 198931210 7430 7430 7430 7430 0
35 20250214 182200 198931210 7430 7430 7430 7430 0
36 20250214 182100 198931210 7430 7430 7430 7430 0
37 20250214 182000 198931210 7430 7430 7430 7430 0
38 20250214 181900 198931210 7430 7430 7430 7430 0
39 20250214 181800 198931210 7430 7430 7430 7430 0
40 20250214 181700 198931210 7430 7430 7430 7430 0
41 20250214 181600 198931210 7430 7430 7430 7430 0
42 20250214 181500 198931210 7430 7430 7430 7430 0
43 20250214 181400 198931210 7430 7430 7430 7430 0
44 20250214 181300 198931210 7430 7430 7430 7430 0
45 20250214 181200 198931210 7430 7430 7430 7430 0
46 20250214 181100 198931210 7430 7430 7430 7430 0
47 20250214 181000 198931210 7430 7430 7430 7430 0
48 20250214 180900 198931210 7430 7430 7430 7430 0
49 20250214 180800 198931210 7430 7430 7430 7430 0
50 20250214 180700 198931210 7430 7430 7430 7430 0
51 20250214 180600 198931210 7430 7430 7430 7430 0
52 20250214 180500 198931210 7430 7430 7430 7430 0
53 20250214 180400 198931210 7430 7430 7430 7430 0
54 20250214 180300 198931210 7430 7430 7430 7430 0
55 20250214 180200 198931210 7430 7430 7430 7430 0
56 20250214 180100 198931210 7430 7430 7430 7430 0
57 20250214 180000 198931210 7430 7430 7430 7430 0
58 20250214 175900 198931210 7430 7430 7430 7430 0
59 20250214 175800 198931210 7430 7430 7430 7430 0
60 20250214 175700 198931210 7430 7430 7430 7430 0
61 20250214 175600 198931210 7430 7430 7430 7430 0
62 20250214 175500 198931210 7430 7430 7430 7430 300
63 20250214 175400 198931210 7430 7430 7430 7430 0
64 20250214 175300 198931210 7430 7430 7430 7430 0
65 20250214 175200 198931210 7430 7430 7430 7430 0
66 20250214 175100 198931210 7430 7430 7430 7430 0
67 20250214 175000 198931210 7430 7430 7430 7430 0
68 20250214 174900 198931210 7430 7430 7430 7430 0
69 20250214 174800 198931210 7430 7430 7430 7430 0
70 20250214 174700 198931210 7430 7430 7430 7430 0
71 20250214 174600 198931210 7430 7430 7430 7430 0
72 20250214 174500 198931210 7430 7430 7430 7430 0
73 20250214 174400 198931210 7430 7430 7430 7430 0
74 20250214 174300 198931210 7430 7430 7430 7430 0
75 20250214 174200 198931210 7430 7430 7430 7430 0
76 20250214 174100 198931210 7430 7430 7430 7430 0
77 20250214 174000 198931210 7430 7430 7430 7430 0
78 20250214 173900 198931210 7430 7430 7430 7430 0
79 20250214 173800 198931210 7430 7430 7430 7430 0
80 20250214 173700 198931210 7430 7430 7430 7430 0
81 20250214 173600 198931210 7430 7430 7430 7430 0
82 20250214 173500 198931210 7430 7430 7430 7430 0
83 20250214 173400 198931210 7430 7430 7430 7430 0
84 20250214 173300 198931210 7430 7430 7430 7430 0
85 20250214 173200 198931210 7430 7430 7430 7430 0
86 20250214 173100 198931210 7430 7430 7430 7430 0
87 20250214 173000 198931210 7430 7430 7430 7430 0
88 20250214 172900 198931210 7430 7430 7430 7430 0
89 20250214 172800 198931210 7430 7430 7430 7430 0
90 20250214 172700 198931210 7430 7430 7430 7430 0
91 20250214 172600 198931210 7430 7430 7430 7430 0
92 20250214 172500 198931210 7430 7430 7430 7430 300
93 20250214 172400 198931210 7430 7430 7430 7430 0
94 20250214 172300 198931210 7430 7430 7430 7430 0
95 20250214 172200 198931210 7430 7430 7430 7430 0
96 20250214 172100 198931210 7430 7430 7430 7430 0
97 20250214 172000 198931210 7430 7430 7430 7430 0
98 20250214 171900 198931210 7430 7430 7430 7430 0
99 20250214 171800 198931210 7430 7430 7430 7430 0
100 20250214 171700 198931210 7430 7430 7430 7430 0
101 20250214 171600 198931210 7430 7430 7430 7430 0
102 20250214 171500 198931210 7430 7430 7430 7430 0
103 20250214 171400 198931210 7430 7430 7430 7430 0
104 20250214 171300 198931210 7430 7430 7430 7430 0
105 20250214 171200 198931210 7430 7430 7430 7430 0
106 20250214 171100 198931210 7430 7430 7430 7430 0
107 20250214 171000 198931210 7430 7430 7430 7430 0
108 20250214 170900 198931210 7430 7430 7430 7430 0
109 20250214 170800 198931210 7430 7430 7430 7430 0
110 20250214 170700 198931210 7430 7430 7430 7430 0
111 20250214 170600 198931210 7430 7430 7430 7430 0
112 20250214 170500 198931210 7430 7430 7430 7430 0
113 20250214 170400 198931210 7430 7430 7430 7430 0
114 20250214 170300 198931210 7430 7430 7430 7430 0
115 20250214 170200 198931210 7430 7430 7430 7430 0
116 20250214 170100 198931210 7430 7430 7430 7430 0
117 20250214 170000 198931210 7430 7430 7430 7430 0
118 20250214 165900 198931210 7430 7430 7430 7430 0
119 20250214 165800 198931210 7430 7430 7430 7430 0
120 20250214 165700 198931210 7430 7430 7430 7430 0
121 20250214 165600 198931210 7430 7430 7430 7430 0
122 20250214 165500 198931210 7430 7430 7430 7430 300
123 20250214 165400 198931210 7430 7430 7430 7430 0
124 20250214 165300 198931210 7430 7430 7430 7430 0
125 20250214 165200 198931210 7430 7430 7430 7430 0
126 20250214 165100 198931210 7430 7430 7430 7430 0
127 20250214 165000 198931210 7430 7430 7430 7430 0
128 20250214 164900 198931210 7430 7430 7430 7430 0
129 20250214 164800 198931210 7430 7430 7430 7430 0
130 20250214 164700 198931210 7430 7430 7430 7430 0
131 20250214 164600 198931210 7430 7430 7430 7430 0
132 20250214 164500 198931210 7430 7430 7430 7430 0
133 20250214 164400 198931210 7430 7430 7430 7430 0
134 20250214 164300 198931210 7430 7430 7430 7430 0
135 20250214 164200 198931210 7430 7430 7430 7430 0
136 20250214 164100 198931210 7430 7430 7430 7430 0
137 20250214 164000 198931210 7430 7430 7430 7430 0
138 20250214 163900 198931210 7430 7430 7430 7430 0
139 20250214 163800 198931210 7430 7430 7430 7430 0
140 20250214 163700 198931210 7430 7430 7430 7430 0
141 20250214 163600 198931210 7430 7430 7430 7430 0
142 20250214 163500 198931210 7430 7430 7430 7430 0
143 20250214 163400 198931210 7430 7430 7430 7430 0
144 20250214 163300 198931210 7430 7430 7430 7430 0
145 20250214 163200 198931210 7430 7430 7430 7430 0
146 20250214 163100 198931210 7430 7430 7430 7430 0
147 20250214 163000 198931210 7430 7430 7430 7430 0
148 20250214 162900 198931210 7430 7430 7430 7430 0
149 20250214 162800 198931210 7430 7430 7430 7430 0
150 20250214 162700 198931210 7430 7430 7430 7430 0
151 20250214 162600 198931210 7430 7430 7430 7430 0
152 20250214 162500 198931210 7430 7430 7430 7430 300
153 20250214 162400 198931210 7430 7430 7430 7430 0
154 20250214 162300 198931210 7430 7430 7430 7430 0
155 20250214 162200 198931210 7430 7430 7430 7430 0
156 20250214 162100 198931210 7430 7430 7430 7430 0
157 20250214 162000 198931210 7430 7430 7430 7430 0
158 20250214 161900 198931210 7430 7430 7430 7430 0
159 20250214 161800 198931210 7430 7430 7430 7430 0
160 20250214 161700 198931210 7430 7430 7430 7430 0
161 20250214 161600 198931210 7430 7430 7430 7430 0
162 20250214 161500 198931210 7430 7430 7430 7430 0
163 20250214 161400 198931210 7430 7430 7430 7430 0
164 20250214 161300 198931210 7430 7430 7430 7430 0
165 20250214 161200 198931210 7430 7430 7430 7430 0
166 20250214 161100 198931210 7430 7430 7430 7430 0
167 20250214 161000 198931210 7430 7430 7430 7430 0
168 20250214 160900 198931210 7430 7430 7430 7430 0
169 20250214 160800 198931210 7430 7430 7430 7430 0
170 20250214 160700 198931210 7430 7430 7430 7430 0
171 20250214 160600 198931210 7430 7430 7430 7430 0
172 20250214 160500 198931210 7430 7430 7430 7430 0
173 20250214 160400 198931210 7430 7430 7430 7430 0
174 20250214 160300 198931210 7430 7430 7430 7430 0
175 20250214 160200 198931210 7430 7430 7430 7430 0
176 20250214 160100 198931210 7430 7430 7430 7430 0
177 20250214 160000 198931210 7430 7430 7430 7430 0
178 20250214 155900 198931210 7430 7430 7430 7430 0
179 20250214 155800 198931210 7430 7430 7430 7430 0
180 20250214 155700 198931210 7430 7430 7430 7430 0
181 20250214 155600 198931210 7430 7430 7430 7430 0
182 20250214 155500 198931210 7430 7430 7430 7430 300
183 20250214 155400 198931210 7430 7430 7430 7430 0
184 20250214 155300 198931210 7430 7430 7430 7430 0
185 20250214 155200 198931210 7430 7430 7430 7430 0
186 20250214 155100 198931210 7430 7430 7430 7430 0
187 20250214 155000 198931210 7430 7430 7430 7430 0
188 20250214 154900 198931210 7430 7430 7430 7430 0
189 20250214 154800 198931210 7430 7430 7430 7430 0
190 20250214 154700 198931210 7430 7430 7430 7430 0
191 20250214 154600 198931210 7430 7430 7430 7430 0
192 20250214 154500 198931210 7430 7430 7430 7430 0
193 20250214 154400 198931210 7430 7430 7430 7430 0
194 20250214 154300 198931210 7430 7430 7430 7430 0
195 20250214 154200 198931210 7430 7430 7430 7430 0
196 20250214 154100 198931210 7430 7430 7430 7430 0
197 20250214 154000 198931210 7430 7430 7430 7430 0
198 20250214 153900 198931210 7430 7430 7430 7430 0
199 20250214 153800 198931210 7430 7430 7430 7430 0
200 20250214 153700 198931210 7430 7430 7430 7430 0
201 20250214 153600 198931210 7430 7430 7430 7430 0
202 20250214 153500 198931210 7430 7430 7430 7430 0
203 20250214 153400 198931210 7430 7430 7430 7430 0
204 20250214 153300 198931210 7430 7430 7430 7430 0
205 20250214 153200 198931210 7430 7430 7430 7430 0
206 20250214 153100 198931210 7430 7430 7430 7430 0
207 20250214 153000 198931210 7430 7430 7430 7430 300
208 20250214 152900 196702210 7410 7410 7410 7410 0
209 20250214 152800 196702210 7410 7410 7410 7410 0
210 20250214 152700 196702210 7410 7410 7410 7410 0
211 20250214 152600 196702210 7410 7410 7410 7410 0
212 20250214 152500 196702210 7410 7410 7410 7410 0
213 20250214 152400 196702210 7410 7410 7410 7410 0
214 20250214 152300 196702210 7410 7410 7410 7410 0
215 20250214 152200 196702210 7410 7410 7410 7410 0
216 20250214 152100 196702210 7410 7410 7410 7410 0
217 20250214 152000 196702210 7410 7410 7410 7410 0
218 20250214 151900 196702210 7410 7410 7410 7410 0
219 20250214 151800 196702210 7410 7410 7410 7410 0
220 20250214 151700 196702210 7410 7410 7410 7410 14
221 20250214 151600 196598470 7410 7400 7420 7400 322
222 20250214 151500 194210490 7420 7420 7420 7420 3
223 20250214 151400 194188230 7410 7410 7420 7410 132
224 20250214 151300 193210000 7420 7400 7420 7400 22
225 20250214 151200 193046800 7420 7420 7420 7420 0
226 20250214 151100 193046800 7420 7420 7420 7420 0
227 20250214 151000 193046800 7420 7420 7420 7420 12
228 20250214 150900 192957760 7410 7410 7410 7410 530
229 20250214 150800 189030460 7430 7430 7430 7430 2
230 20250214 150700 189015600 7420 7420 7420 7420 0
231 20250214 150600 189015600 7420 7420 7420 7420 0
232 20250214 150500 189015600 7420 7420 7420 7420 0
233 20250214 150400 189015600 7420 7420 7420 7420 0
234 20250214 150300 189015600 7420 7420 7420 7420 0
235 20250214 150200 189015600 7420 7420 7420 7420 27
236 20250214 150100 188815260 7420 7420 7420 7420 0
237 20250214 150000 188815260 7420 7420 7420 7420 0
238 20250214 145900 188815260 7420 7420 7420 7420 0
239 20250214 145800 188815260 7420 7420 7420 7420 100
240 20250214 145700 188073260 7420 7420 7420 7420 316
241 20250214 145600 185728540 7420 7420 7420 7420 0
242 20250214 145500 185728540 7420 7420 7420 7420 0
243 20250214 145400 185728540 7420 7420 7420 7420 22
244 20250214 145300 185565300 7430 7430 7430 7430 0
245 20250214 145200 185565300 7430 7430 7430 7430 0
246 20250214 145100 185565300 7430 7430 7430 7430 0
247 20250214 145000 185565300 7430 7430 7430 7430 0
248 20250214 144900 185565300 7430 7430 7430 7430 0
249 20250214 144800 185565300 7430 7430 7430 7430 0
250 20250214 144700 185565300 7430 7430 7430 7430 0
251 20250214 144600 185565300 7430 7450 7450 7430 11
252 20250214 144500 185483550 7420 7420 7420 7420 0
253 20250214 144400 185483550 7420 7420 7420 7420 133
254 20250214 144300 184496690 7420 7420 7420 7420 0
255 20250214 144200 184496690 7420 7420 7420 7420 0
256 20250214 144100 184496690 7420 7420 7420 7420 26
257 20250214 144000 184303770 7450 7450 7450 7450 4
258 20250214 143900 184273970 7450 7450 7450 7450 26
259 20250214 143800 184080270 7460 7460 7460 7460 0
260 20250214 143700 184080270 7460 7460 7460 7460 0
261 20250214 143600 184080270 7460 7460 7460 7460 0
262 20250214 143500 184080270 7460 7460 7460 7460 1
263 20250214 143400 184072810 7410 7420 7420 7410 186
264 20250214 143300 182692710 7430 7430 7430 7430 290
265 20250214 143200 180538010 7440 7440 7440 7440 0
266 20250214 143100 180538010 7440 7440 7440 7440 0
267 20250214 143000 180538010 7440 7460 7460 7440 362
268 20250214 142900 177844530 7460 7460 7460 7460 0
269 20250214 142800 177844530 7460 7460 7460 7460 0
270 20250214 142700 177844530 7460 7460 7460 7460 0
271 20250214 142600 177844530 7460 7460 7460 7460 1
272 20250214 142500 177837070 7450 7450 7450 7450 0
273 20250214 142400 177837070 7450 7450 7450 7450 0
274 20250214 142300 177837070 7450 7450 7450 7450 0
275 20250214 142200 177837070 7450 7450 7450 7450 0
276 20250214 142100 177837070 7450 7450 7450 7450 87
277 20250214 142000 177188920 7460 7460 7460 7460 1
278 20250214 141900 177181460 7450 7450 7450 7450 0
279 20250214 141800 177181460 7450 7450 7450 7450 7
280 20250214 141700 177129310 7450 7450 7450 7450 0
281 20250214 141600 177129310 7450 7450 7450 7450 0
282 20250214 141500 177129310 7450 7450 7450 7450 101
283 20250214 141400 176376860 7460 7460 7460 7460 6
284 20250214 141300 176332100 7450 7450 7450 7450 0
285 20250214 141200 176332100 7450 7450 7450 7450 0
286 20250214 141100 176332100 7450 7450 7450 7450 0
287 20250214 141000 176332100 7450 7450 7450 7450 0
288 20250214 140900 176332100 7450 7450 7450 7450 57
289 20250214 140800 175907450 7450 7450 7450 7450 0
290 20250214 140700 175907450 7450 7450 7450 7450 0
291 20250214 140600 175907450 7450 7450 7450 7450 6
292 20250214 140500 175862750 7450 7450 7450 7450 0
293 20250214 140400 175862750 7450 7450 7450 7450 0
294 20250214 140300 175862750 7450 7450 7450 7450 0
295 20250214 140200 175862750 7450 7450 7450 7450 152
296 20250214 140100 174730350 7460 7460 7460 7460 0
297 20250214 140000 174730350 7460 7460 7460 7460 0
298 20250214 135900 174730350 7460 7460 7460 7460 0
299 20250214 135800 174730350 7460 7460 7460 7460 4
300 20250214 135700 174700510 7460 7460 7460 7460 0
301 20250214 135600 174700510 7460 7460 7460 7460 0
302 20250214 135500 174700510 7460 7460 7460 7460 0
303 20250214 135400 174700510 7460 7460 7460 7460 0
304 20250214 135300 174700510 7460 7460 7460 7460 0
305 20250214 135200 174700510 7460 7460 7460 7460 0
306 20250214 135100 174700510 7460 7460 7460 7460 0
307 20250214 135000 174700510 7460 7460 7460 7460 0
308 20250214 134900 174700510 7460 7460 7460 7460 6
309 20250214 134800 174655750 7460 7460 7460 7460 0
310 20250214 134700 174655750 7460 7460 7460 7460 0
311 20250214 134600 174655750 7460 7460 7460 7460 0
312 20250214 134500 174655750 7460 7460 7460 7460 0
313 20250214 134400 174655750 7460 7460 7460 7460 0
314 20250214 134300 174655750 7460 7460 7460 7460 0
315 20250214 134200 174655750 7460 7460 7460 7460 0
316 20250214 134100 174655750 7460 7460 7460 7460 0
317 20250214 134000 174655750 7460 7460 7460 7460 0
318 20250214 133900 174655750 7460 7460 7460 7460 0
319 20250214 133800 174655750 7460 7460 7460 7460 0
320 20250214 133700 174655750 7460 7450 7460 7450 96
321 20250214 133600 173939600 7460 7460 7460 7460 0
322 20250214 133500 173939600 7460 7460 7460 7460 0
323 20250214 133400 173939600 7460 7460 7460 7460 0
324 20250214 133300 173939600 7460 7460 7460 7460 0
325 20250214 133200 173939600 7460 7460 7460 7460 0
326 20250214 133100 173939600 7460 7460 7460 7460 0
327 20250214 133000 173939600 7460 7460 7460 7460 2
328 20250214 132900 173924680 7430 7430 7430 7430 0
329 20250214 132800 173924680 7430 7430 7430 7430 1
330 20250214 132700 173917250 7470 7470 7470 7470 1
331 20250214 132600 173909780 7460 7460 7460 7460 1500
332 20250214 132500 162719780 7460 7460 7460 7460 0
333 20250214 132400 162719780 7460 7460 7460 7460 1
334 20250214 132300 162712320 7430 7430 7430 7430 0
335 20250214 132200 162712320 7430 7430 7430 7430 5
336 20250214 132100 162675170 7450 7440 7450 7440 1102
337 20250214 132000 154474570 7440 7430 7440 7430 125
338 20250214 131900 153545120 7450 7450 7450 7450 0
339 20250214 131800 153545120 7450 7450 7450 7450 0
340 20250214 131700 153545120 7450 7450 7450 7450 0
341 20250214 131600 153545120 7450 7450 7450 7450 0
342 20250214 131500 153545120 7450 7450 7450 7450 2
343 20250214 131400 153530220 7430 7430 7430 7430 1
344 20250214 131300 153522790 7450 7450 7450 7430 59
345 20250214 131200 153083260 7450 7450 7450 7450 0
346 20250214 131100 153083260 7450 7450 7450 7450 0
347 20250214 131000 153083260 7450 7440 7450 7440 4
348 20250214 130900 153053490 7450 7450 7450 7450 0
349 20250214 130800 153053490 7450 7450 7450 7450 0
350 20250214 130700 153053490 7450 7450 7450 7450 0
351 20250214 130600 153053490 7450 7450 7450 7450 3
352 20250214 130500 153031140 7450 7450 7450 7450 0
353 20250214 130400 153031140 7450 7450 7450 7450 0
354 20250214 130300 153031140 7450 7450 7450 7450 0
355 20250214 130200 153031140 7450 7450 7450 7450 135
356 20250214 130100 152025390 7450 7450 7450 7450 2
357 20250214 130000 152010490 7440 7440 7440 7440 0
358 20250214 125900 152010490 7440 7440 7440 7440 0
359 20250214 125800 152010490 7440 7440 7440 7440 0
360 20250214 125700 152010490 7440 7440 7440 7440 6
361 20250214 125600 151965850 7440 7440 7440 7440 0
362 20250214 125500 151965850 7440 7440 7440 7440 0
363 20250214 125400 151965850 7440 7440 7440 7440 0
364 20250214 125300 151965850 7440 7440 7440 7440 1
365 20250214 125200 151958410 7440 7440 7440 7440 34
366 20250214 125100 151705450 7450 7450 7450 7450 0
367 20250214 125000 151705450 7450 7450 7450 7450 0
368 20250214 124900 151705450 7450 7450 7450 7450 0
369 20250214 124800 151705450 7450 7450 7450 7450 0
370 20250214 124700 151705450 7450 7450 7450 7450 0
371 20250214 124600 151705450 7450 7450 7450 7450 14
372 20250214 124500 151601150 7440 7440 7440 7440 0
373 20250214 124400 151601150 7440 7440 7440 7440 0
374 20250214 124300 151601150 7440 7440 7440 7440 0
375 20250214 124200 151601150 7440 7440 7440 7440 0
376 20250214 124100 151601150 7440 7440 7440 7440 0
377 20250214 124000 151601150 7440 7440 7440 7440 0
378 20250214 123900 151601150 7440 7440 7440 7440 0
379 20250214 123800 151601150 7440 7440 7440 7440 10
380 20250214 123700 151526750 7450 7450 7450 7450 0
381 20250214 123600 151526750 7450 7450 7450 7450 0
382 20250214 123500 151526750 7450 7450 7450 7450 0
383 20250214 123400 151526750 7450 7450 7450 7450 0
384 20250214 123300 151526750 7450 7450 7450 7450 0
385 20250214 123200 151526750 7450 7450 7450 7450 0
386 20250214 123100 151526750 7450 7450 7450 7450 0
387 20250214 123000 151526750 7450 7450 7450 7450 0
388 20250214 122900 151526750 7450 7450 7450 7450 0
389 20250214 122800 151526750 7450 7450 7450 7450 0
390 20250214 122700 151526750 7450 7450 7450 7450 0
391 20250214 122600 151526750 7450 7450 7450 7450 0
392 20250214 122500 151526750 7450 7450 7450 7450 0
393 20250214 122400 151526750 7450 7450 7450 7450 0
394 20250214 122300 151526750 7450 7450 7450 7450 0
395 20250214 122200 151526750 7450 7450 7450 7450 70
396 20250214 122100 151005250 7420 7420 7420 7420 0
397 20250214 122000 151005250 7420 7420 7420 7420 0
398 20250214 121900 151005250 7420 7420 7420 7420 13
399 20250214 121800 150908790 7460 7460 7460 7460 0
400 20250214 121700 150908790 7460 7460 7460 7460 0
401 20250214 121600 150908790 7460 7450 7460 7440 541
402 20250214 121500 146878370 7470 7470 7470 7470 0
403 20250214 121400 146878370 7470 7470 7470 7470 0
404 20250214 121300 146878370 7470 7470 7470 7470 0
405 20250214 121200 146878370 7470 7470 7470 7470 0
406 20250214 121100 146878370 7470 7470 7470 7470 1
407 20250214 121000 146870900 7450 7450 7450 7450 44
408 20250214 120900 146543100 7470 7470 7470 7470 0
409 20250214 120800 146543100 7470 7470 7470 7470 11
410 20250214 120700 146460930 7460 7470 7470 7460 8
411 20250214 120600 146401210 7470 7470 7470 7470 2
412 20250214 120500 146386270 7450 7450 7450 7450 8
413 20250214 120400 146326670 7470 7470 7470 7470 0
414 20250214 120300 146326670 7470 7470 7470 7470 0
415 20250214 120200 146326670 7470 7470 7470 7470 0
416 20250214 120100 146326670 7470 7470 7470 7470 0
417 20250214 120000 146326670 7470 7470 7470 7470 0
418 20250214 115900 146326670 7470 7470 7470 7470 0
419 20250214 115800 146326670 7470 7470 7470 7470 0
420 20250214 115700 146326670 7470 7470 7470 7470 0
421 20250214 115600 146326670 7470 7470 7470 7470 0
422 20250214 115500 146326670 7470 7460 7470 7460 16
423 20250214 115400 146207190 7470 7470 7470 7470 0
424 20250214 115300 146207190 7470 7470 7470 7470 72
425 20250214 115200 145669350 7470 7470 7470 7470 17
426 20250214 115100 145542360 7470 7470 7470 7470 0
427 20250214 115000 145542360 7470 7470 7470 7470 0
428 20250214 114900 145542360 7470 7470 7470 7470 10
429 20250214 114800 145467660 7480 7480 7480 7480 0
430 20250214 114700 145467660 7480 7480 7480 7480 0
431 20250214 114600 145467660 7480 7480 7480 7480 0
432 20250214 114500 145467660 7480 7480 7480 7480 0
433 20250214 114400 145467660 7480 7480 7480 7480 0
434 20250214 114300 145467660 7480 7480 7480 7480 134
435 20250214 114200 144465340 7480 7480 7480 7480 0
436 20250214 114100 144465340 7480 7470 7480 7470 78
437 20250214 114000 143882650 7470 7470 7470 7470 0
438 20250214 113900 143882650 7470 7470 7470 7470 0
439 20250214 113800 143882650 7470 7470 7470 7470 0
440 20250214 113700 143882650 7470 7470 7470 7470 0
441 20250214 113600 143882650 7470 7470 7470 7470 45
442 20250214 113500 143546500 7470 7470 7470 7470 335
443 20250214 113400 141044050 7470 7470 7470 7470 0
444 20250214 113300 141044050 7470 7470 7470 7470 78
445 20250214 113200 140461390 7470 7470 7470 7470 10
446 20250214 113100 140386690 7470 7470 7470 7470 136
447 20250214 113000 139370770 7470 7460 7470 7460 20
448 20250214 112900 139221470 7460 7460 7460 7460 186
449 20250214 112800 137833910 7460 7460 7460 7460 0
450 20250214 112700 137833910 7460 7460 7460 7460 0
451 20250214 112600 137833910 7460 7450 7460 7450 10
452 20250214 112500 137759400 7450 7450 7450 7450 0
453 20250214 112400 137759400 7450 7450 7450 7450 150
454 20250214 112300 136641900 7430 7430 7430 7430 0
455 20250214 112200 136641900 7430 7430 7430 7430 14
456 20250214 112100 136537880 7430 7430 7430 7430 1
457 20250214 112000 136530450 7450 7430 7450 7430 52
458 20250214 111900 136143090 7450 7450 7450 7450 0
459 20250214 111800 136143090 7450 7450 7450 7450 0
460 20250214 111700 136143090 7450 7450 7450 7450 0
461 20250214 111600 136143090 7450 7450 7450 7450 1
462 20250214 111500 136135640 7410 7450 7450 7410 31
463 20250214 111400 135905890 7410 7410 7410 7410 0
464 20250214 111300 135905890 7410 7410 7410 7410 0
465 20250214 111200 135905890 7410 7410 7410 7410 0
466 20250214 111100 135905890 7410 7420 7420 7410 50
467 20250214 111000 135534910 7460 7460 7460 7460 1
468 20250214 110900 135527450 7420 7450 7450 7420 842
469 20250214 110800 129258090 7450 7450 7450 7450 0
470 20250214 110700 129258090 7450 7450 7450 7450 0
471 20250214 110600 129258090 7450 7450 7450 7450 0
472 20250214 110500 129258090 7450 7450 7450 7450 0
473 20250214 110400 129258090 7450 7450 7450 7450 0
474 20250214 110300 129258090 7450 7450 7450 7450 0
475 20250214 110200 129258090 7450 7450 7450 7450 2
476 20250214 110100 129243190 7450 7450 7450 7450 0
477 20250214 110000 129243190 7450 7450 7450 7450 0
478 20250214 105900 129243190 7450 7450 7450 7450 0
479 20250214 105800 129243190 7450 7420 7450 7410 188
480 20250214 105700 127847340 7430 7430 7430 7430 1
481 20250214 105600 127839910 7410 7410 7410 7410 1
482 20250214 105500 127832500 7410 7410 7410 7410 0
483 20250214 105400 127832500 7410 7410 7410 7410 14
484 20250214 105300 127728760 7410 7410 7410 7410 1
485 20250214 105200 127721350 7410 7410 7410 7410 0
486 20250214 105100 127721350 7410 7410 7410 7410 0
487 20250214 105000 127721350 7410 7410 7410 7410 0
488 20250214 104900 127721350 7410 7410 7410 7410 0
489 20250214 104800 127721350 7410 7410 7410 7410 0
490 20250214 104700 127721350 7410 7410 7410 7410 0
491 20250214 104600 127721350 7410 7410 7410 7410 0
492 20250214 104500 127721350 7410 7410 7410 7410 135
493 20250214 104400 126721000 7430 7430 7430 7430 0
494 20250214 104300 126721000 7430 7430 7430 7430 0
495 20250214 104200 126721000 7430 7430 7430 7430 0
496 20250214 104100 126721000 7430 7430 7430 7430 0
497 20250214 104000 126721000 7430 7430 7430 7430 1
498 20250214 103900 126713570 7430 7430 7430 7430 0
499 20250214 103800 126713570 7430 7430 7430 7430 0
500 20250214 103700 126713570 7430 7430 7430 7430 0
501 20250214 103600 126713570 7430 7430 7430 7430 0
502 20250214 103500 126713570 7430 7430 7430 7430 0
503 20250214 103400 126713570 7430 7430 7430 7430 1
504 20250214 103300 126706140 7400 7400 7400 7400 94
505 20250214 103200 126010540 7450 7450 7450 7450 0
506 20250214 103100 126010540 7450 7450 7450 7450 0
507 20250214 103000 126010540 7450 7450 7450 7450 0
508 20250214 102900 126010540 7450 7450 7450 7450 1
509 20250214 102800 126003090 7410 7440 7460 7410 180
510 20250214 102700 124663010 7440 7440 7440 7440 0
511 20250214 102600 124663010 7440 7440 7440 7440 0
512 20250214 102500 124663010 7440 7440 7440 7440 1
513 20250214 102400 124655570 7400 7400 7400 7400 10
514 20250214 102300 124581570 7440 7440 7440 7440 0
515 20250214 102200 124581570 7440 7440 7440 7440 36
516 20250214 102100 124313730 7440 7440 7440 7440 50
517 20250214 102000 123941730 7440 7440 7440 7440 0
518 20250214 101900 123941730 7440 7440 7440 7440 0
519 20250214 101800 123941730 7440 7440 7440 7440 501
520 20250214 101700 120214290 7400 7400 7400 7400 10
521 20250214 101600 120140290 7440 7440 7440 7440 0
522 20250214 101500 120140290 7440 7430 7440 7430 900
523 20250214 101400 113448430 7450 7450 7450 7450 0
524 20250214 101300 113448430 7450 7450 7450 7450 0
525 20250214 101200 113448430 7450 7450 7450 7450 0
526 20250214 101100 113448430 7450 7450 7450 7450 0
527 20250214 101000 113448430 7450 7450 7450 7450 0
528 20250214 100900 113448430 7450 7450 7450 7450 2
529 20250214 100800 113433530 7390 7410 7410 7390 79
530 20250214 100700 112848470 7470 7410 7470 7410 7005
531 20250214 100600 60650260 7410 7410 7410 7410 0
532 20250214 100500 60650260 7410 7410 7410 7410 0
533 20250214 100400 60650260 7410 7410 7410 7410 700
534 20250214 100300 55463260 7410 7410 7410 7410 0
535 20250214 100200 55463260 7410 7410 7410 7410 32
536 20250214 100100 55226140 7410 7410 7410 7410 0
537 20250214 100000 55226140 7410 7410 7410 7410 0
538 20250214 095900 55226140 7410 7410 7410 7410 0
539 20250214 095800 55226140 7410 7410 7410 7410 67
540 20250214 095700 54729670 7410 7410 7410 7410 1
541 20250214 095600 54722260 7410 7410 7410 7410 0
542 20250214 095500 54722260 7410 7410 7410 7410 100
543 20250214 095400 53981260 7410 7380 7410 7380 14
544 20250214 095300 53877730 7380 7380 7380 7380 52
545 20250214 095200 53493970 7410 7340 7410 7340 51
546 20250214 095100 53119560 7410 7410 7410 7410 0
547 20250214 095000 53119560 7410 7410 7410 7410 0
548 20250214 094900 53119560 7410 7410 7410 7410 0
549 20250214 094800 53119560 7410 7410 7410 7410 1
550 20250214 094700 53112150 7400 7390 7400 7390 2
551 20250214 094600 53097360 7380 7380 7380 7380 406
552 20250214 094500 50101080 7380 7380 7380 7380 0
553 20250214 094400 50101080 7380 7380 7380 7380 0
554 20250214 094300 50101080 7380 7340 7380 7340 2
555 20250214 094200 50086360 7320 7340 7340 7320 201
556 20250214 094100 48614320 7380 7380 7380 7380 0
557 20250214 094000 48614320 7380 7350 7380 7340 89
558 20250214 093900 47960920 7380 7380 7380 7380 2
559 20250214 093800 47946160 7350 7350 7350 7350 0
560 20250214 093700 47946160 7350 7350 7350 7350 0
561 20250214 093600 47946160 7350 7350 7350 7350 0
562 20250214 093500 47946160 7350 7370 7370 7320 1324
563 20250214 093400 38216350 7370 7370 7370 7370 89
564 20250214 093300 37560420 7380 7380 7380 7380 11
565 20250214 093200 37479240 7380 7380 7380 7380 0
566 20250214 093100 37479240 7380 7380 7380 7380 0
567 20250214 093000 37479240 7380 7380 7380 7380 184
568 20250214 092900 36121320 7380 7380 7380 7380 0
569 20250214 092800 36121320 7380 7380 7380 7380 70
570 20250214 092700 35604720 7420 7420 7420 7420 0
571 20250214 092600 35604720 7420 7420 7420 7420 0
572 20250214 092500 35604720 7420 7420 7420 7420 0
573 20250214 092400 35604720 7420 7420 7420 7420 0
574 20250214 092300 35604720 7420 7380 7420 7380 210
575 20250214 092200 34054840 7420 7400 7420 7370 1035
576 20250214 092100 26416450 7450 7450 7450 7450 0
577 20250214 092000 26416450 7450 7450 7450 7450 0
578 20250214 091900 26416450 7450 7450 7450 7450 0
579 20250214 091800 26416450 7450 7450 7450 7450 0
580 20250214 091700 26416450 7450 7400 7450 7390 4
581 20250214 091600 26386810 7390 7400 7400 7390 8
582 20250214 091500 26327680 7420 7420 7420 7390 610
583 20250214 091400 21815180 7450 7450 7450 7450 0
584 20250214 091300 21815180 7450 7450 7450 7450 100
585 20250214 091200 21070180 7450 7450 7450 7450 1
586 20250214 091100 21062730 7420 7450 7450 7420 76
587 20250214 091000 20496810 7460 7460 7460 7460 0
588 20250214 090900 20496810 7460 7460 7460 7460 0
589 20250214 090800 20496810 7460 7430 7460 7410 183
590 20250214 090700 19132830 7430 7450 7460 7430 166
591 20250214 090600 17898030 7460 7460 7460 7450 133
592 20250214 090500 16906870 7460 7450 7460 7450 105
593 20250214 090400 16124590 7450 7450 7450 7450 109
594 20250214 090300 15312540 7450 7450 7450 7450 84
595 20250214 090200 14686740 7450 7450 7450 7450 0
596 20250214 090100 14686740 7450 7450 7450 7450 23
597 20250214 090000 14515390 7440 7440 7440 7430 1951