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

598
010780/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185600,623540120,20100,20100,20100,20100,228
20250214,185500,623540120,20100,20100,20100,20100,0
20250214,185400,623540120,20100,20100,20100,20100,0
20250214,185300,623540120,20100,20100,20100,20100,0
20250214,185200,623540120,20100,20100,20100,20100,0
20250214,185100,623540120,20100,20100,20100,20100,0
20250214,185000,623540120,20100,20100,20100,20100,0
20250214,184900,623540120,20100,20100,20100,20100,0
20250214,184800,623540120,20100,20100,20100,20100,0
20250214,184700,623540120,20100,20100,20100,20100,0
20250214,184600,623540120,20100,20100,20100,20100,0
20250214,184500,623540120,20100,20100,20100,20100,0
20250214,184400,623540120,20100,20100,20100,20100,0
20250214,184300,623540120,20100,20100,20100,20100,0
20250214,184200,623540120,20100,20100,20100,20100,0
20250214,184100,623540120,20100,20100,20100,20100,0
20250214,184000,623540120,20100,20100,20100,20100,0
20250214,183900,623540120,20100,20100,20100,20100,0
20250214,183800,623540120,20100,20100,20100,20100,0
20250214,183700,623540120,20100,20100,20100,20100,0
20250214,183600,623540120,20100,20100,20100,20100,0
20250214,183500,623540120,20100,20100,20100,20100,0
20250214,183400,623540120,20100,20100,20100,20100,0
20250214,183300,623540120,20100,20100,20100,20100,0
20250214,183200,623540120,20100,20100,20100,20100,0
20250214,183100,623540120,20100,20100,20100,20100,0
20250214,183000,623540120,20100,20100,20100,20100,0
20250214,182900,623540120,20100,20100,20100,20100,0
20250214,182800,623540120,20100,20100,20100,20100,0
20250214,182700,623540120,20100,20100,20100,20100,0
20250214,182600,623540120,20100,20100,20100,20100,228
20250214,182500,623540120,20100,20100,20100,20100,0
20250214,182400,623540120,20100,20100,20100,20100,0
20250214,182300,623540120,20100,20100,20100,20100,0
20250214,182200,623540120,20100,20100,20100,20100,0
20250214,182100,623540120,20100,20100,20100,20100,0
20250214,182000,623540120,20100,20100,20100,20100,0
20250214,181900,623540120,20100,20100,20100,20100,0
20250214,181800,623540120,20100,20100,20100,20100,0
20250214,181700,623540120,20100,20100,20100,20100,0
20250214,181600,623540120,20100,20100,20100,20100,0
20250214,181500,623540120,20100,20100,20100,20100,0
20250214,181400,623540120,20100,20100,20100,20100,0
20250214,181300,623540120,20100,20100,20100,20100,0
20250214,181200,623540120,20100,20100,20100,20100,0
20250214,181100,623540120,20100,20100,20100,20100,0
20250214,181000,623540120,20100,20100,20100,20100,0
20250214,180900,623540120,20100,20100,20100,20100,0
20250214,180800,623540120,20100,20100,20100,20100,0
20250214,180700,623540120,20100,20100,20100,20100,0
20250214,180600,623540120,20100,20100,20100,20100,0
20250214,180500,623540120,20100,20100,20100,20100,0
20250214,180400,623540120,20100,20100,20100,20100,0
20250214,180300,623540120,20100,20100,20100,20100,0
20250214,180200,623540120,20100,20100,20100,20100,0
20250214,180100,623540120,20100,20100,20100,20100,0
20250214,180000,623540120,20100,20100,20100,20100,0
20250214,175900,623540120,20100,20100,20100,20100,0
20250214,175800,623540120,20100,20100,20100,20100,0
20250214,175700,623540120,20100,20100,20100,20100,0
20250214,175600,623540120,20100,20100,20100,20100,228
20250214,175500,623540120,20100,20100,20100,20100,0
20250214,175400,623540120,20100,20100,20100,20100,0
20250214,175300,623540120,20100,20100,20100,20100,0
20250214,175200,623540120,20100,20100,20100,20100,0
20250214,175100,623540120,20100,20100,20100,20100,0
20250214,175000,623540120,20100,20100,20100,20100,0
20250214,174900,623540120,20100,20100,20100,20100,0
20250214,174800,623540120,20100,20100,20100,20100,0
20250214,174700,623540120,20100,20100,20100,20100,0
20250214,174600,623540120,20100,20100,20100,20100,0
20250214,174500,623540120,20100,20100,20100,20100,0
20250214,174400,623540120,20100,20100,20100,20100,0
20250214,174300,623540120,20100,20100,20100,20100,0
20250214,174200,623540120,20100,20100,20100,20100,0
20250214,174100,623540120,20100,20100,20100,20100,0
20250214,174000,623540120,20100,20100,20100,20100,0
20250214,173900,623540120,20100,20100,20100,20100,0
20250214,173800,623540120,20100,20100,20100,20100,0
20250214,173700,623540120,20100,20100,20100,20100,0
20250214,173600,623540120,20100,20100,20100,20100,0
20250214,173500,623540120,20100,20100,20100,20100,0
20250214,173400,623540120,20100,20100,20100,20100,0
20250214,173300,623540120,20100,20100,20100,20100,0
20250214,173200,623540120,20100,20100,20100,20100,0
20250214,173100,623540120,20100,20100,20100,20100,0
20250214,173000,623540120,20100,20100,20100,20100,0
20250214,172900,623540120,20100,20100,20100,20100,0
20250214,172800,623540120,20100,20100,20100,20100,0
20250214,172700,623540120,20100,20100,20100,20100,0
20250214,172600,623540120,20100,20100,20100,20100,228
20250214,172500,623540120,20100,20100,20100,20100,0
20250214,172400,623540120,20100,20100,20100,20100,0
20250214,172300,623540120,20100,20100,20100,20100,0
20250214,172200,623540120,20100,20100,20100,20100,0
20250214,172100,623540120,20100,20100,20100,20100,0
20250214,172000,623540120,20100,20100,20100,20100,0
20250214,171900,623540120,20100,20100,20100,20100,0
20250214,171800,623540120,20100,20100,20100,20100,0
20250214,171700,623540120,20100,20100,20100,20100,0
20250214,171600,623540120,20100,20100,20100,20100,0
20250214,171500,623540120,20100,20100,20100,20100,0
20250214,171400,623540120,20100,20100,20100,20100,0
20250214,171300,623540120,20100,20100,20100,20100,0
20250214,171200,623540120,20100,20100,20100,20100,0
20250214,171100,623540120,20100,20100,20100,20100,0
20250214,171000,623540120,20100,20100,20100,20100,0
20250214,170900,623540120,20100,20100,20100,20100,0
20250214,170800,623540120,20100,20100,20100,20100,0
20250214,170700,623540120,20100,20100,20100,20100,0
20250214,170600,623540120,20100,20100,20100,20100,0
20250214,170500,623540120,20100,20100,20100,20100,0
20250214,170400,623540120,20100,20100,20100,20100,0
20250214,170300,623540120,20100,20100,20100,20100,0
20250214,170200,623540120,20100,20100,20100,20100,0
20250214,170100,623540120,20100,20100,20100,20100,0
20250214,170000,623540120,20100,20100,20100,20100,0
20250214,165900,623540120,20100,20100,20100,20100,0
20250214,165800,623540120,20100,20100,20100,20100,0
20250214,165700,623540120,20100,20100,20100,20100,0
20250214,165600,623540120,20100,20100,20100,20100,228
20250214,165500,623540120,20100,20100,20100,20100,0
20250214,165400,623540120,20100,20100,20100,20100,0
20250214,165300,623540120,20100,20100,20100,20100,0
20250214,165200,623540120,20100,20100,20100,20100,0
20250214,165100,623540120,20100,20100,20100,20100,0
20250214,165000,623540120,20100,20100,20100,20100,0
20250214,164900,623540120,20100,20100,20100,20100,0
20250214,164800,623540120,20100,20100,20100,20100,0
20250214,164700,623540120,20100,20100,20100,20100,0
20250214,164600,623540120,20100,20100,20100,20100,0
20250214,164500,623540120,20100,20100,20100,20100,0
20250214,164400,623540120,20100,20100,20100,20100,0
20250214,164300,623540120,20100,20100,20100,20100,0
20250214,164200,623540120,20100,20100,20100,20100,0
20250214,164100,623540120,20100,20100,20100,20100,0
20250214,164000,623540120,20100,20100,20100,20100,0
20250214,163900,623540120,20100,20100,20100,20100,0
20250214,163800,623540120,20100,20100,20100,20100,0
20250214,163700,623540120,20100,20100,20100,20100,0
20250214,163600,623540120,20100,20100,20100,20100,0
20250214,163500,623540120,20100,20100,20100,20100,0
20250214,163400,623540120,20100,20100,20100,20100,0
20250214,163300,623540120,20100,20100,20100,20100,0
20250214,163200,623540120,20100,20100,20100,20100,0
20250214,163100,623540120,20100,20100,20100,20100,0
20250214,163000,623540120,20100,20100,20100,20100,0
20250214,162900,623540120,20100,20100,20100,20100,0
20250214,162800,623540120,20100,20100,20100,20100,0
20250214,162700,623540120,20100,20100,20100,20100,0
20250214,162600,623540120,20100,20100,20100,20100,228
20250214,162500,623540120,20100,20100,20100,20100,0
20250214,162400,623540120,20100,20100,20100,20100,0
20250214,162300,623540120,20100,20100,20100,20100,0
20250214,162200,623540120,20100,20100,20100,20100,0
20250214,162100,623540120,20100,20100,20100,20100,0
20250214,162000,623540120,20100,20100,20100,20100,0
20250214,161900,623540120,20100,20100,20100,20100,0
20250214,161800,623540120,20100,20100,20100,20100,0
20250214,161700,623540120,20100,20100,20100,20100,0
20250214,161600,623540120,20100,20100,20100,20100,0
20250214,161500,623540120,20100,20100,20100,20100,0
20250214,161400,623540120,20100,20100,20100,20100,0
20250214,161300,623540120,20100,20100,20100,20100,0
20250214,161200,623540120,20100,20100,20100,20100,0
20250214,161100,623540120,20100,20100,20100,20100,0
20250214,161000,623540120,20100,20100,20100,20100,0
20250214,160900,623540120,20100,20100,20100,20100,0
20250214,160800,623540120,20100,20100,20100,20100,0
20250214,160700,623540120,20100,20100,20100,20100,0
20250214,160600,623540120,20100,20100,20100,20100,0
20250214,160500,623540120,20100,20100,20100,20100,0
20250214,160400,623540120,20100,20100,20100,20100,0
20250214,160300,623540120,20100,20100,20100,20100,0
20250214,160200,623540120,20100,20100,20100,20100,0
20250214,160100,623540120,20100,20100,20100,20100,0
20250214,160000,623540120,20100,20100,20100,20100,0
20250214,155900,623540120,20100,20100,20100,20100,0
20250214,155800,623540120,20100,20100,20100,20100,0
20250214,155700,623540120,20100,20100,20100,20100,0
20250214,155600,623540120,20100,20100,20100,20100,228
20250214,155500,623540120,20100,20100,20100,20100,0
20250214,155400,623540120,20100,20100,20100,20100,0
20250214,155300,623540120,20100,20100,20100,20100,0
20250214,155200,623540120,20100,20100,20100,20100,0
20250214,155100,623540120,20100,20100,20100,20100,0
20250214,155000,623540120,20100,20100,20100,20100,0
20250214,154900,623540120,20100,20100,20100,20100,0
20250214,154800,623540120,20100,20100,20100,20100,0
20250214,154700,623540120,20100,20100,20100,20100,0
20250214,154600,623540120,20100,20100,20100,20100,0
20250214,154500,623540120,20100,20100,20100,20100,0
20250214,154400,623540120,20100,20100,20100,20100,0
20250214,154300,623540120,20100,20100,20100,20100,0
20250214,154200,623540120,20100,20100,20100,20100,0
20250214,154100,623540120,20100,20100,20100,20100,0
20250214,154000,623540120,20100,20100,20100,20100,0
20250214,153900,623540120,20100,20100,20100,20100,0
20250214,153800,623540120,20100,20100,20100,20100,0
20250214,153700,623540120,20100,20100,20100,20100,0
20250214,153600,623540120,20100,20100,20100,20100,0
20250214,153500,623540120,20100,20100,20100,20100,0
20250214,153400,623540120,20100,20100,20100,20100,0
20250214,153300,623540120,20100,20100,20100,20100,0
20250214,153200,623540120,20100,20100,20100,20100,0
20250214,153100,623540120,20100,20100,20100,20100,0
20250214,153000,623540120,20100,20100,20100,20100,228
20250214,152900,618957320,20200,20200,20200,20200,0
20250214,152800,618957320,20200,20200,20200,20200,0
20250214,152700,618957320,20200,20200,20200,20200,0
20250214,152600,618957320,20200,20200,20200,20200,0
20250214,152500,618957320,20200,20200,20200,20200,0
20250214,152400,618957320,20200,20200,20200,20200,0
20250214,152300,618957320,20200,20200,20200,20200,0
20250214,152200,618957320,20200,20200,20200,20200,0
20250214,152100,618957320,20200,20200,20200,20200,0
20250214,152000,618957320,20200,20200,20200,20200,0
20250214,151900,618957320,20200,20200,20200,20200,0
20250214,151800,618957320,20200,20100,20200,20100,13
20250214,151700,618695020,20100,20150,20150,20100,10
20250214,151600,618493970,20150,20150,20200,20150,43
20250214,151500,617626870,20100,20100,20150,20100,9
20250214,151400,617445670,20100,20150,20200,20100,492
20250214,151300,607532820,20150,20150,20150,20150,3
20250214,151200,607472370,20150,20200,20200,20150,14
20250214,151100,607189720,20150,20150,20150,20150,4
20250214,151000,607109120,20200,20150,20200,20150,20
20250214,150900,606705720,20150,20150,20150,20150,5
20250214,150800,606604970,20200,20200,20200,20200,0
20250214,150700,606604970,20200,20200,20200,20200,1
20250214,150600,606584770,20150,20150,20150,20150,11
20250214,150500,606363120,20200,20200,20200,20200,0
20250214,150400,606363120,20200,20200,20200,20200,0
20250214,150300,606363120,20200,20200,20200,20200,0
20250214,150200,606363120,20200,20200,20250,20200,18
20250214,150100,605999320,20150,20150,20150,20150,2
20250214,150000,605959020,20150,20150,20150,20150,0
20250214,145900,605959020,20150,20150,20150,20150,30
20250214,145800,605354520,20150,20150,20150,20150,0
20250214,145700,605354520,20150,20150,20150,20150,1
20250214,145600,605334370,20150,20150,20150,20150,1
20250214,145500,605314220,20200,20200,20200,20200,147
20250214,145400,602344820,20200,20200,20200,20200,30
20250214,145300,601738820,20250,20250,20250,20250,0
20250214,145200,601738820,20250,20250,20250,20250,101
20250214,145100,599693570,20250,20250,20250,20250,46
20250214,145000,598762070,20250,20250,20250,20250,100
20250214,144900,596737070,20200,20200,20200,20200,10
20250214,144800,596535070,20200,20200,20200,20200,54
20250214,144700,595444270,20200,20200,20200,20200,0
20250214,144600,595444270,20200,20200,20200,20200,0
20250214,144500,595444270,20200,20200,20200,20200,0
20250214,144400,595444270,20200,20200,20200,20200,0
20250214,144300,595444270,20200,20200,20200,20200,0
20250214,144200,595444270,20200,20200,20200,20200,22
20250214,144100,594999870,20200,20200,20250,20200,6
20250214,144000,594878470,20150,20150,20150,20150,1
20250214,143900,594858320,20150,20150,20150,20150,0
20250214,143800,594858320,20150,20150,20150,20150,0
20250214,143700,594858320,20150,20150,20150,20150,1
20250214,143600,594838170,20150,20150,20150,20150,0
20250214,143500,594838170,20150,20150,20150,20150,1
20250214,143400,594818020,20150,20150,20150,20150,0
20250214,143300,594818020,20150,20150,20150,20150,0
20250214,143200,594818020,20150,20250,20250,20150,8
20250214,143100,594656570,20200,20300,20300,20200,243
20250214,143000,589747820,20250,20250,20250,20250,538
20250214,142900,578853320,20250,20250,20250,20250,0
20250214,142800,578853320,20250,20250,20250,20250,0
20250214,142700,578853320,20250,20250,20250,20250,1
20250214,142600,578833070,20250,20250,20250,20250,0
20250214,142500,578833070,20250,20250,20250,20250,214
20250214,142400,574499570,20250,20250,20250,20250,1
20250214,142300,574479320,20300,20300,20300,20300,0
20250214,142200,574479320,20300,20300,20300,20300,0
20250214,142100,574479320,20300,20250,20300,20250,54
20250214,142000,573383170,20300,20300,20300,20300,1
20250214,141900,573362870,20250,20250,20250,20250,1
20250214,141800,573342620,20300,20300,20300,20300,17
20250214,141700,572997520,20300,20300,20300,20300,0
20250214,141600,572997520,20300,20300,20300,20300,0
20250214,141500,572997520,20300,20300,20300,20300,0
20250214,141400,572997520,20300,20300,20300,20300,5
20250214,141300,572896020,20300,20300,20300,20300,0
20250214,141200,572896020,20300,20300,20300,20300,2
20250214,141100,572855420,20300,20300,20300,20300,0
20250214,141000,572855420,20300,20350,20350,20300,101
20250214,140900,570805020,20350,20350,20350,20350,0
20250214,140800,570805020,20350,20350,20350,20350,0
20250214,140700,570805020,20350,20350,20350,20350,15
20250214,140600,570499770,20300,20300,20300,20300,0
20250214,140500,570499770,20300,20300,20300,20300,1
20250214,140400,570479470,20300,20300,20300,20300,0
20250214,140300,570479470,20300,20300,20300,20300,1
20250214,140200,570459170,20350,20350,20350,20350,0
20250214,140100,570459170,20350,20350,20350,20350,0
20250214,140000,570459170,20350,20350,20350,20350,2
20250214,135900,570418470,20400,20350,20400,20350,10
20250214,135800,570214520,20400,20250,20400,20250,504
20250214,135700,559946020,20350,20300,20350,20300,9
20250214,135600,559762920,20300,20300,20300,20300,3
20250214,135500,559702020,20300,20300,20300,20300,2
20250214,135400,559661420,20250,20250,20250,20250,2
20250214,135300,559620920,20300,20300,20300,20300,326
20250214,135200,553003120,20250,20250,20250,20250,0
20250214,135100,553003120,20250,20250,20250,20250,2
20250214,135000,552962620,20300,20300,20300,20300,0
20250214,134900,552962620,20300,20300,20300,20300,11
20250214,134800,552739320,20300,20300,20300,20300,134
20250214,134700,550019120,20300,20300,20300,20300,297
20250214,134600,543990020,20350,20350,20350,20350,60
20250214,134500,542769020,20300,20300,20300,20300,1
20250214,134400,542748720,20350,20300,20350,20300,13
20250214,134300,542484520,20300,20300,20300,20300,0
20250214,134200,542484520,20300,20300,20300,20300,0
20250214,134100,542484520,20300,20300,20300,20300,0
20250214,134000,542484520,20300,20300,20300,20300,0
20250214,133900,542484520,20300,20300,20300,20300,36
20250214,133800,541753720,20300,20300,20300,20300,0
20250214,133700,541753720,20300,20300,20300,20300,1
20250214,133600,541733420,20350,20300,20350,20300,3
20250214,133500,541672420,20300,20300,20300,20300,10
20250214,133400,541469420,20300,20300,20300,20300,0
20250214,133300,541469420,20300,20300,20300,20300,0
20250214,133200,541469420,20300,20300,20300,20300,2
20250214,133100,541428820,20300,20300,20300,20300,23
20250214,133000,540961920,20300,20300,20300,20300,1
20250214,132900,540941620,20300,20300,20300,20300,5
20250214,132800,540840120,20350,20350,20350,20350,2
20250214,132700,540799420,20350,20300,20350,20300,20
20250214,132600,540392470,20300,20300,20300,20300,1
20250214,132500,540372170,20350,20350,20350,20350,0
20250214,132400,540372170,20350,20350,20350,20350,2
20250214,132300,540331470,20300,20300,20300,20300,0
20250214,132200,540331470,20300,20300,20300,20300,1
20250214,132100,540311170,20300,20300,20300,20300,0
20250214,132000,540311170,20300,20300,20300,20300,0
20250214,131900,540311170,20300,20300,20300,20300,15
20250214,131800,540006670,20300,20300,20300,20300,1
20250214,131700,539986370,20350,20350,20350,20350,1
20250214,131600,539966020,20400,20400,20400,20400,0
20250214,131500,539966020,20400,20350,20400,20350,3
20250214,131400,539904920,20350,20350,20350,20350,349
20250214,131300,532802770,20350,20350,20350,20350,51
20250214,131200,531764920,20400,20400,20400,20400,10
20250214,131100,531560920,20400,20400,20400,20400,67
20250214,131000,530194120,20350,20350,20350,20350,3
20250214,130900,530133070,20350,20350,20350,20350,6
20250214,130800,530010970,20350,20350,20350,20350,6
20250214,130700,529888870,20350,20350,20350,20350,1
20250214,130600,529868520,20400,20400,20400,20400,4
20250214,130500,529786920,20350,20350,20350,20350,0
20250214,130400,529786920,20350,20350,20350,20350,0
20250214,130300,529786920,20350,20350,20350,20350,0
20250214,130200,529786920,20350,20350,20350,20350,0
20250214,130100,529786920,20350,20350,20350,20350,2
20250214,130000,529746220,20350,20350,20400,20350,64
20250214,125900,528443720,20400,20400,20400,20400,0
20250214,125800,528443720,20400,20400,20400,20350,131
20250214,125700,525777770,20400,20350,20400,20350,71
20250214,125600,524332670,20350,20350,20350,20350,0
20250214,125500,524332670,20350,20350,20350,20350,1
20250214,125400,524312320,20350,20350,20350,20350,11
20250214,125300,524088470,20350,20400,20400,20350,65
20250214,125200,522762720,20400,20400,20400,20400,38
20250214,125100,521987520,20350,20350,20350,20350,6
20250214,125000,521865420,20350,20350,20350,20350,2
20250214,124900,521824720,20350,20350,20350,20350,20
20250214,124800,521417720,20400,20400,20400,20400,15
20250214,124700,521111720,20400,20400,20400,20400,10
20250214,124600,520907720,20400,20400,20400,20400,9
20250214,124500,520724120,20400,20400,20400,20400,5
20250214,124400,520622120,20400,20400,20400,20400,5
20250214,124300,520520120,20350,20350,20350,20350,21
20250214,124200,520092770,20350,20350,20350,20350,43
20250214,124100,519217720,20350,20350,20350,20350,2
20250214,124000,519177020,20400,20400,20400,20400,41
20250214,123900,518340620,20400,20400,20400,20400,625
20250214,123800,505590620,20400,20400,20400,20400,91
20250214,123700,503734220,20400,20400,20400,20400,21
20250214,123600,503305820,20450,20450,20450,20450,0
20250214,123500,503305820,20450,20450,20450,20450,88
20250214,123400,501506220,20400,20400,20400,20400,5
20250214,123300,501404220,20400,20400,20400,20400,1
20250214,123200,501383820,20400,20450,20450,20400,22
20250214,123100,500934970,20400,20400,20400,20400,5
20250214,123000,500832970,20450,20450,20450,20450,0
20250214,122900,500832970,20450,20450,20450,20450,111
20250214,122800,498563020,20450,20450,20450,20450,422
20250214,122700,489933120,20400,20400,20400,20400,6
20250214,122600,489810720,20400,20400,20450,20400,735
20250214,122500,474816670,20400,20350,20400,20350,10
20250214,122400,474612920,20350,20350,20400,20350,12
20250214,122300,474368220,20350,20350,20350,20350,0
20250214,122200,474368220,20350,20350,20350,20350,94
20250214,122100,472455320,20400,20350,20400,20350,859
20250214,122000,454952220,20300,20300,20300,20300,3
20250214,121900,454891320,20300,20300,20300,20300,6
20250214,121800,454769520,20350,20300,20350,20300,233
20250214,121700,450029220,20350,20350,20350,20350,0
20250214,121600,450029220,20350,20350,20350,20350,50
20250214,121500,449011720,20300,20350,20350,20300,88
20250214,121400,447221120,20350,20350,20350,20350,12
20250214,121300,446976920,20350,20350,20350,20350,114
20250214,121200,444657020,20300,20300,20350,20300,501
20250214,121100,434463820,20300,20300,20300,20300,1
20250214,121000,434443520,20300,20300,20300,20300,13
20250214,120900,434179620,20250,20250,20250,20250,1
20250214,120800,434159370,20300,20250,20300,20250,89
20250214,120700,432356670,20250,20250,20250,20250,3
20250214,120600,432295920,20250,20300,20300,20250,83
20250214,120500,430611120,20300,20300,20300,20300,0
20250214,120400,430611120,20300,20300,20350,20300,332
20250214,120300,423870770,20300,20200,20300,20200,5
20250214,120200,423769670,20200,20200,20200,20200,14
20250214,120100,423486870,20200,20200,20200,20200,200
20250214,120000,419446870,20200,20300,20300,20200,28
20250214,115900,418880470,20200,20250,20300,20200,1299
20250214,115800,392572070,20200,20200,20200,20200,0
20250214,115700,392572070,20200,20200,20200,20200,1
20250214,115600,392551870,20200,20200,20200,20200,5
20250214,115500,392450870,20250,20200,20250,20200,30
20250214,115400,391843920,20200,20200,20200,20200,20
20250214,115300,391439920,20200,20200,20200,20200,68
20250214,115200,390066320,20200,20200,20200,20200,0
20250214,115100,390066320,20200,20200,20200,20200,82
20250214,115000,388409920,20200,20200,20200,20200,9
20250214,114900,388228120,20200,20150,20200,20150,9
20250214,114800,388046370,20200,20150,20200,20150,2
20250214,114700,388006020,20200,20200,20200,20200,11
20250214,114600,387783820,20200,20200,20200,20200,6
20250214,114500,387662620,20200,20150,20200,20150,405
20250214,114400,379501620,20200,20200,20200,20200,50
20250214,114300,378491620,20200,20200,20200,20200,350
20250214,114200,371421620,20200,20150,20200,20150,1063
20250214,114100,349951520,20150,20150,20150,20150,1
20250214,114000,349931370,20200,20200,20200,20200,50
20250214,113900,348921370,20200,20100,20200,20100,4
20250214,113800,348840670,20200,20200,20200,20200,9
20250214,113700,348658870,20200,20200,20200,20200,0
20250214,113600,348658870,20200,20200,20200,20200,0
20250214,113500,348658870,20200,20200,20200,20200,8
20250214,113400,348497270,20200,20200,20200,20200,1
20250214,113300,348477070,20100,20100,20100,20100,55
20250214,113200,347371570,20100,20100,20100,20100,4
20250214,113100,347291170,20150,20150,20150,20150,14
20250214,113000,347009070,20150,20150,20150,20100,47
20250214,112900,346062070,20150,20150,20150,20150,2
20250214,112800,346021770,20100,20100,20100,20100,5
20250214,112700,345921270,20150,20150,20150,20150,0
20250214,112600,345921270,20150,20150,20150,20150,0
20250214,112500,345921270,20150,20200,20200,20100,76
20250214,112400,344389820,20150,20150,20150,20150,0
20250214,112300,344389820,20150,20150,20150,20150,294
20250214,112200,338465720,20150,20150,20150,20150,506
20250214,112100,328269820,20100,20100,20100,20100,2
20250214,112000,328229620,20100,20050,20100,20050,774
20250214,111900,312679570,20000,20000,20000,20000,69
20250214,111800,311299570,20050,20050,20050,20050,20
20250214,111700,310898570,20050,20050,20050,20050,0
20250214,111600,310898570,20050,20050,20050,20050,0
20250214,111500,310898570,20050,20050,20050,20050,0
20250214,111400,310898570,20050,20050,20050,20050,1
20250214,111300,310878520,20100,20050,20100,20050,292
20250214,111200,305023870,20050,20000,20050,20000,23
20250214,111100,304563770,20000,20000,20000,20000,147
20250214,111000,301623770,20100,20100,20100,20100,0
20250214,110900,301623770,20100,20100,20100,20100,16
20250214,110800,301302170,20100,20100,20100,20100,24
20250214,110700,300819770,20050,20050,20050,20050,35
20250214,110600,300118020,20100,20100,20100,20100,1
20250214,110500,300097920,20000,20100,20100,20000,49
20250214,110400,299117820,20000,20050,20100,20000,20
20250214,110300,298717520,20050,20050,20050,20050,6
20250214,110200,298597220,20000,20000,20000,20000,1
20250214,110100,298577220,20050,20000,20050,20000,33
20250214,110000,297917070,20000,20000,20000,20000,3
20250214,105900,297857070,20000,20000,20000,20000,175
20250214,105800,294357070,20050,20100,20100,20050,83
20250214,105700,292692820,20050,20050,20050,20050,2
20250214,105600,292652720,20100,20100,20100,20100,30
20250214,105500,292049720,20100,20050,20100,20050,6
20250214,105400,291929170,20100,20100,20100,20100,0
20250214,105300,291929170,20100,20100,20100,20100,128
20250214,105200,289356370,20150,20100,20150,20100,12
20250214,105100,289115070,20100,20150,20150,20100,3
20250214,105000,289054720,20100,20100,20100,20100,221
20250214,104900,284612620,20100,20100,20100,20100,2
20250214,104800,284572420,20150,20000,20150,20000,791
20250214,104700,268710820,20050,20050,20050,20050,3
20250214,104600,268650670,20000,20050,20050,20000,11
20250214,104500,268430320,20050,20050,20050,20050,174
20250214,104400,264941620,20050,20050,20050,20050,54
20250214,104300,263858920,20050,19970,20050,19970,141
20250214,104200,261039770,19950,19930,19980,19930,118
20250214,104100,258686740,19920,19890,19920,19890,335
20250214,104000,252018380,19890,19900,19900,19890,21
20250214,103900,251600490,19900,19900,19900,19900,50
20250214,103800,250605490,19900,19830,19900,19830,500
20250214,103700,240667340,19830,19830,19830,19830,1
20250214,103600,240647510,19850,19810,19850,19810,96
20250214,103500,238744690,19810,19810,19810,19800,113
20250214,103400,236506230,19800,19820,19820,19800,300
20250214,103300,230565410,19800,19800,19800,19800,0
20250214,103200,230565410,19800,19800,19800,19800,318
20250214,103100,224269010,19800,19790,19800,19790,741
20250214,103000,209601690,19790,19820,19820,19790,797
20250214,102900,193825980,19820,19840,19840,19820,200
20250214,102800,189860880,19850,19850,19850,19850,5
20250214,102700,189761630,19860,19860,19860,19860,10
20250214,102600,189563030,19860,19860,19860,19860,1
20250214,102500,189543170,19850,19850,19850,19850,5
20250214,102400,189443920,19850,19850,19850,19850,0
20250214,102300,189443920,19850,19850,19850,19850,0
20250214,102200,189443920,19850,19880,19880,19850,503
20250214,102100,179455530,19890,19880,19890,19880,9
20250214,102000,179276600,19880,19880,19890,19880,67
20250214,101900,177944630,19880,19880,19880,19880,1
20250214,101800,177924750,19880,19870,19880,19870,2
20250214,101700,177885000,19880,19830,19880,19830,1876
20250214,101600,140677970,19830,19810,19830,19810,752
20250214,101500,125775830,19810,19810,19810,19810,16
20250214,101400,125458870,19810,19810,19810,19810,0
20250214,101300,125458870,19810,19810,19810,19810,0
20250214,101200,125458870,19810,19810,19810,19810,0
20250214,101100,125458870,19810,19810,19810,19810,30
20250214,101000,124864570,19810,19820,19820,19810,111
20250214,100900,122665650,19820,19820,19820,19820,50
20250214,100800,121674650,19820,19820,19820,19820,2
20250214,100700,121635010,19820,19820,19820,19820,10
20250214,100600,121436810,19820,19820,19820,19820,1
20250214,100500,121416990,19820,19820,19820,19820,0
20250214,100400,121416990,19820,19810,19820,19810,102
20250214,100300,119396350,19820,19820,19820,19820,1
20250214,100200,119376530,19830,19810,19830,19810,16
20250214,100100,119059550,19830,19830,19830,19830,51
20250214,100000,118048220,19830,19830,19830,19830,1
20250214,095900,118028390,19830,19830,19830,19830,2
20250214,095800,117988730,19830,19830,19830,19830,0
20250214,095700,117988730,19830,19830,19830,19830,0
20250214,095600,117988730,19830,19840,19840,19830,11
20250214,095500,117770580,19830,19830,19830,19830,0
20250214,095400,117770580,19830,19820,19830,19820,8
20250214,095300,117611970,19840,19840,19840,19840,0
20250214,095200,117611970,19840,19840,19840,19840,0
20250214,095100,117611970,19840,19840,19840,19840,0
20250214,095000,117611970,19840,19840,19840,19840,0
20250214,094900,117611970,19840,19790,19840,19790,241
20250214,094800,112840080,19760,19790,19790,19760,5
20250214,094700,112741190,19760,19760,19760,19760,0
20250214,094600,112741190,19760,19770,19770,19760,20
20250214,094500,112345860,19770,19770,19770,19770,0
20250214,094400,112345860,19770,19790,19790,19760,1515
20250214,094300,82395290,19800,19790,19800,19790,6
20250214,094200,82276500,19790,19790,19790,19790,0
20250214,094100,82276500,19790,19790,19790,19790,1
20250214,094000,82256710,19790,19790,19790,19790,0
20250214,093900,82256710,19790,19790,19790,19790,1
20250214,093800,82236920,19790,19790,19790,19790,39
20250214,093700,81465110,19800,19810,19810,19800,3
20250214,093600,81405690,19810,19810,19810,19810,0
20250214,093500,81405690,19810,19810,19810,19810,0
20250214,093400,81405690,19810,19810,19810,19810,0
20250214,093300,81405690,19810,19810,19810,19810,0
20250214,093200,81405690,19810,19810,19810,19810,2
20250214,093100,81366070,19810,19810,19810,19810,2
20250214,093000,81326450,19800,19770,19800,19760,175
20250214,092900,77864690,19800,19780,19800,19770,54
20250214,092800,76796930,19770,19770,19770,19770,53
20250214,092700,75749120,19780,19830,19830,19780,1221
20250214,092600,51562510,19830,19850,19850,19820,680
20250214,092500,38076810,19850,19850,19850,19850,0
20250214,092400,38076810,19850,19850,19850,19850,15
20250214,092300,37779060,19870,19870,19870,19870,0
20250214,092200,37779060,19870,19870,19870,19870,0
20250214,092100,37779060,19870,19870,19870,19860,12
20250214,092000,37540720,19860,19840,19870,19840,471
20250214,091900,28182730,19840,19870,19870,19840,426
20250214,091800,19721460,19880,19880,19880,19880,1
20250214,091700,19701580,19880,19880,19880,19880,0
20250214,091600,19701580,19880,19860,19880,19860,3
20250214,091500,19641960,19910,19910,19910,19910,2
20250214,091400,19602140,19910,19850,19910,19830,255
20250214,091300,14543950,19910,19910,19910,19910,0
20250214,091200,14543950,19910,19910,19910,19910,2
20250214,091100,14504130,19820,19820,19820,19820,5
20250214,091000,14405030,19820,19820,19820,19820,0
20250214,090900,14405030,19820,19860,19860,19820,569
20250214,090800,3121500,19910,19910,19910,19910,5
20250214,090700,3021950,19940,19880,19940,19830,4
20250214,090600,2942440,19830,19840,19840,19830,15
20250214,090500,2644900,19840,19940,19940,19840,51
20250214,090400,1632460,19860,19860,19860,19860,0
20250214,090300,1632460,19860,19860,19860,19860,50
20250214,090200,639460,19990,19990,19990,19990,0
20250214,090100,639460,19990,19880,19990,19880,3
20250214,090000,579710,19990,19990,19990,19990,29
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 185600 623540120 20100 20100 20100 20100 228
3 20250214 185500 623540120 20100 20100 20100 20100 0
4 20250214 185400 623540120 20100 20100 20100 20100 0
5 20250214 185300 623540120 20100 20100 20100 20100 0
6 20250214 185200 623540120 20100 20100 20100 20100 0
7 20250214 185100 623540120 20100 20100 20100 20100 0
8 20250214 185000 623540120 20100 20100 20100 20100 0
9 20250214 184900 623540120 20100 20100 20100 20100 0
10 20250214 184800 623540120 20100 20100 20100 20100 0
11 20250214 184700 623540120 20100 20100 20100 20100 0
12 20250214 184600 623540120 20100 20100 20100 20100 0
13 20250214 184500 623540120 20100 20100 20100 20100 0
14 20250214 184400 623540120 20100 20100 20100 20100 0
15 20250214 184300 623540120 20100 20100 20100 20100 0
16 20250214 184200 623540120 20100 20100 20100 20100 0
17 20250214 184100 623540120 20100 20100 20100 20100 0
18 20250214 184000 623540120 20100 20100 20100 20100 0
19 20250214 183900 623540120 20100 20100 20100 20100 0
20 20250214 183800 623540120 20100 20100 20100 20100 0
21 20250214 183700 623540120 20100 20100 20100 20100 0
22 20250214 183600 623540120 20100 20100 20100 20100 0
23 20250214 183500 623540120 20100 20100 20100 20100 0
24 20250214 183400 623540120 20100 20100 20100 20100 0
25 20250214 183300 623540120 20100 20100 20100 20100 0
26 20250214 183200 623540120 20100 20100 20100 20100 0
27 20250214 183100 623540120 20100 20100 20100 20100 0
28 20250214 183000 623540120 20100 20100 20100 20100 0
29 20250214 182900 623540120 20100 20100 20100 20100 0
30 20250214 182800 623540120 20100 20100 20100 20100 0
31 20250214 182700 623540120 20100 20100 20100 20100 0
32 20250214 182600 623540120 20100 20100 20100 20100 228
33 20250214 182500 623540120 20100 20100 20100 20100 0
34 20250214 182400 623540120 20100 20100 20100 20100 0
35 20250214 182300 623540120 20100 20100 20100 20100 0
36 20250214 182200 623540120 20100 20100 20100 20100 0
37 20250214 182100 623540120 20100 20100 20100 20100 0
38 20250214 182000 623540120 20100 20100 20100 20100 0
39 20250214 181900 623540120 20100 20100 20100 20100 0
40 20250214 181800 623540120 20100 20100 20100 20100 0
41 20250214 181700 623540120 20100 20100 20100 20100 0
42 20250214 181600 623540120 20100 20100 20100 20100 0
43 20250214 181500 623540120 20100 20100 20100 20100 0
44 20250214 181400 623540120 20100 20100 20100 20100 0
45 20250214 181300 623540120 20100 20100 20100 20100 0
46 20250214 181200 623540120 20100 20100 20100 20100 0
47 20250214 181100 623540120 20100 20100 20100 20100 0
48 20250214 181000 623540120 20100 20100 20100 20100 0
49 20250214 180900 623540120 20100 20100 20100 20100 0
50 20250214 180800 623540120 20100 20100 20100 20100 0
51 20250214 180700 623540120 20100 20100 20100 20100 0
52 20250214 180600 623540120 20100 20100 20100 20100 0
53 20250214 180500 623540120 20100 20100 20100 20100 0
54 20250214 180400 623540120 20100 20100 20100 20100 0
55 20250214 180300 623540120 20100 20100 20100 20100 0
56 20250214 180200 623540120 20100 20100 20100 20100 0
57 20250214 180100 623540120 20100 20100 20100 20100 0
58 20250214 180000 623540120 20100 20100 20100 20100 0
59 20250214 175900 623540120 20100 20100 20100 20100 0
60 20250214 175800 623540120 20100 20100 20100 20100 0
61 20250214 175700 623540120 20100 20100 20100 20100 0
62 20250214 175600 623540120 20100 20100 20100 20100 228
63 20250214 175500 623540120 20100 20100 20100 20100 0
64 20250214 175400 623540120 20100 20100 20100 20100 0
65 20250214 175300 623540120 20100 20100 20100 20100 0
66 20250214 175200 623540120 20100 20100 20100 20100 0
67 20250214 175100 623540120 20100 20100 20100 20100 0
68 20250214 175000 623540120 20100 20100 20100 20100 0
69 20250214 174900 623540120 20100 20100 20100 20100 0
70 20250214 174800 623540120 20100 20100 20100 20100 0
71 20250214 174700 623540120 20100 20100 20100 20100 0
72 20250214 174600 623540120 20100 20100 20100 20100 0
73 20250214 174500 623540120 20100 20100 20100 20100 0
74 20250214 174400 623540120 20100 20100 20100 20100 0
75 20250214 174300 623540120 20100 20100 20100 20100 0
76 20250214 174200 623540120 20100 20100 20100 20100 0
77 20250214 174100 623540120 20100 20100 20100 20100 0
78 20250214 174000 623540120 20100 20100 20100 20100 0
79 20250214 173900 623540120 20100 20100 20100 20100 0
80 20250214 173800 623540120 20100 20100 20100 20100 0
81 20250214 173700 623540120 20100 20100 20100 20100 0
82 20250214 173600 623540120 20100 20100 20100 20100 0
83 20250214 173500 623540120 20100 20100 20100 20100 0
84 20250214 173400 623540120 20100 20100 20100 20100 0
85 20250214 173300 623540120 20100 20100 20100 20100 0
86 20250214 173200 623540120 20100 20100 20100 20100 0
87 20250214 173100 623540120 20100 20100 20100 20100 0
88 20250214 173000 623540120 20100 20100 20100 20100 0
89 20250214 172900 623540120 20100 20100 20100 20100 0
90 20250214 172800 623540120 20100 20100 20100 20100 0
91 20250214 172700 623540120 20100 20100 20100 20100 0
92 20250214 172600 623540120 20100 20100 20100 20100 228
93 20250214 172500 623540120 20100 20100 20100 20100 0
94 20250214 172400 623540120 20100 20100 20100 20100 0
95 20250214 172300 623540120 20100 20100 20100 20100 0
96 20250214 172200 623540120 20100 20100 20100 20100 0
97 20250214 172100 623540120 20100 20100 20100 20100 0
98 20250214 172000 623540120 20100 20100 20100 20100 0
99 20250214 171900 623540120 20100 20100 20100 20100 0
100 20250214 171800 623540120 20100 20100 20100 20100 0
101 20250214 171700 623540120 20100 20100 20100 20100 0
102 20250214 171600 623540120 20100 20100 20100 20100 0
103 20250214 171500 623540120 20100 20100 20100 20100 0
104 20250214 171400 623540120 20100 20100 20100 20100 0
105 20250214 171300 623540120 20100 20100 20100 20100 0
106 20250214 171200 623540120 20100 20100 20100 20100 0
107 20250214 171100 623540120 20100 20100 20100 20100 0
108 20250214 171000 623540120 20100 20100 20100 20100 0
109 20250214 170900 623540120 20100 20100 20100 20100 0
110 20250214 170800 623540120 20100 20100 20100 20100 0
111 20250214 170700 623540120 20100 20100 20100 20100 0
112 20250214 170600 623540120 20100 20100 20100 20100 0
113 20250214 170500 623540120 20100 20100 20100 20100 0
114 20250214 170400 623540120 20100 20100 20100 20100 0
115 20250214 170300 623540120 20100 20100 20100 20100 0
116 20250214 170200 623540120 20100 20100 20100 20100 0
117 20250214 170100 623540120 20100 20100 20100 20100 0
118 20250214 170000 623540120 20100 20100 20100 20100 0
119 20250214 165900 623540120 20100 20100 20100 20100 0
120 20250214 165800 623540120 20100 20100 20100 20100 0
121 20250214 165700 623540120 20100 20100 20100 20100 0
122 20250214 165600 623540120 20100 20100 20100 20100 228
123 20250214 165500 623540120 20100 20100 20100 20100 0
124 20250214 165400 623540120 20100 20100 20100 20100 0
125 20250214 165300 623540120 20100 20100 20100 20100 0
126 20250214 165200 623540120 20100 20100 20100 20100 0
127 20250214 165100 623540120 20100 20100 20100 20100 0
128 20250214 165000 623540120 20100 20100 20100 20100 0
129 20250214 164900 623540120 20100 20100 20100 20100 0
130 20250214 164800 623540120 20100 20100 20100 20100 0
131 20250214 164700 623540120 20100 20100 20100 20100 0
132 20250214 164600 623540120 20100 20100 20100 20100 0
133 20250214 164500 623540120 20100 20100 20100 20100 0
134 20250214 164400 623540120 20100 20100 20100 20100 0
135 20250214 164300 623540120 20100 20100 20100 20100 0
136 20250214 164200 623540120 20100 20100 20100 20100 0
137 20250214 164100 623540120 20100 20100 20100 20100 0
138 20250214 164000 623540120 20100 20100 20100 20100 0
139 20250214 163900 623540120 20100 20100 20100 20100 0
140 20250214 163800 623540120 20100 20100 20100 20100 0
141 20250214 163700 623540120 20100 20100 20100 20100 0
142 20250214 163600 623540120 20100 20100 20100 20100 0
143 20250214 163500 623540120 20100 20100 20100 20100 0
144 20250214 163400 623540120 20100 20100 20100 20100 0
145 20250214 163300 623540120 20100 20100 20100 20100 0
146 20250214 163200 623540120 20100 20100 20100 20100 0
147 20250214 163100 623540120 20100 20100 20100 20100 0
148 20250214 163000 623540120 20100 20100 20100 20100 0
149 20250214 162900 623540120 20100 20100 20100 20100 0
150 20250214 162800 623540120 20100 20100 20100 20100 0
151 20250214 162700 623540120 20100 20100 20100 20100 0
152 20250214 162600 623540120 20100 20100 20100 20100 228
153 20250214 162500 623540120 20100 20100 20100 20100 0
154 20250214 162400 623540120 20100 20100 20100 20100 0
155 20250214 162300 623540120 20100 20100 20100 20100 0
156 20250214 162200 623540120 20100 20100 20100 20100 0
157 20250214 162100 623540120 20100 20100 20100 20100 0
158 20250214 162000 623540120 20100 20100 20100 20100 0
159 20250214 161900 623540120 20100 20100 20100 20100 0
160 20250214 161800 623540120 20100 20100 20100 20100 0
161 20250214 161700 623540120 20100 20100 20100 20100 0
162 20250214 161600 623540120 20100 20100 20100 20100 0
163 20250214 161500 623540120 20100 20100 20100 20100 0
164 20250214 161400 623540120 20100 20100 20100 20100 0
165 20250214 161300 623540120 20100 20100 20100 20100 0
166 20250214 161200 623540120 20100 20100 20100 20100 0
167 20250214 161100 623540120 20100 20100 20100 20100 0
168 20250214 161000 623540120 20100 20100 20100 20100 0
169 20250214 160900 623540120 20100 20100 20100 20100 0
170 20250214 160800 623540120 20100 20100 20100 20100 0
171 20250214 160700 623540120 20100 20100 20100 20100 0
172 20250214 160600 623540120 20100 20100 20100 20100 0
173 20250214 160500 623540120 20100 20100 20100 20100 0
174 20250214 160400 623540120 20100 20100 20100 20100 0
175 20250214 160300 623540120 20100 20100 20100 20100 0
176 20250214 160200 623540120 20100 20100 20100 20100 0
177 20250214 160100 623540120 20100 20100 20100 20100 0
178 20250214 160000 623540120 20100 20100 20100 20100 0
179 20250214 155900 623540120 20100 20100 20100 20100 0
180 20250214 155800 623540120 20100 20100 20100 20100 0
181 20250214 155700 623540120 20100 20100 20100 20100 0
182 20250214 155600 623540120 20100 20100 20100 20100 228
183 20250214 155500 623540120 20100 20100 20100 20100 0
184 20250214 155400 623540120 20100 20100 20100 20100 0
185 20250214 155300 623540120 20100 20100 20100 20100 0
186 20250214 155200 623540120 20100 20100 20100 20100 0
187 20250214 155100 623540120 20100 20100 20100 20100 0
188 20250214 155000 623540120 20100 20100 20100 20100 0
189 20250214 154900 623540120 20100 20100 20100 20100 0
190 20250214 154800 623540120 20100 20100 20100 20100 0
191 20250214 154700 623540120 20100 20100 20100 20100 0
192 20250214 154600 623540120 20100 20100 20100 20100 0
193 20250214 154500 623540120 20100 20100 20100 20100 0
194 20250214 154400 623540120 20100 20100 20100 20100 0
195 20250214 154300 623540120 20100 20100 20100 20100 0
196 20250214 154200 623540120 20100 20100 20100 20100 0
197 20250214 154100 623540120 20100 20100 20100 20100 0
198 20250214 154000 623540120 20100 20100 20100 20100 0
199 20250214 153900 623540120 20100 20100 20100 20100 0
200 20250214 153800 623540120 20100 20100 20100 20100 0
201 20250214 153700 623540120 20100 20100 20100 20100 0
202 20250214 153600 623540120 20100 20100 20100 20100 0
203 20250214 153500 623540120 20100 20100 20100 20100 0
204 20250214 153400 623540120 20100 20100 20100 20100 0
205 20250214 153300 623540120 20100 20100 20100 20100 0
206 20250214 153200 623540120 20100 20100 20100 20100 0
207 20250214 153100 623540120 20100 20100 20100 20100 0
208 20250214 153000 623540120 20100 20100 20100 20100 228
209 20250214 152900 618957320 20200 20200 20200 20200 0
210 20250214 152800 618957320 20200 20200 20200 20200 0
211 20250214 152700 618957320 20200 20200 20200 20200 0
212 20250214 152600 618957320 20200 20200 20200 20200 0
213 20250214 152500 618957320 20200 20200 20200 20200 0
214 20250214 152400 618957320 20200 20200 20200 20200 0
215 20250214 152300 618957320 20200 20200 20200 20200 0
216 20250214 152200 618957320 20200 20200 20200 20200 0
217 20250214 152100 618957320 20200 20200 20200 20200 0
218 20250214 152000 618957320 20200 20200 20200 20200 0
219 20250214 151900 618957320 20200 20200 20200 20200 0
220 20250214 151800 618957320 20200 20100 20200 20100 13
221 20250214 151700 618695020 20100 20150 20150 20100 10
222 20250214 151600 618493970 20150 20150 20200 20150 43
223 20250214 151500 617626870 20100 20100 20150 20100 9
224 20250214 151400 617445670 20100 20150 20200 20100 492
225 20250214 151300 607532820 20150 20150 20150 20150 3
226 20250214 151200 607472370 20150 20200 20200 20150 14
227 20250214 151100 607189720 20150 20150 20150 20150 4
228 20250214 151000 607109120 20200 20150 20200 20150 20
229 20250214 150900 606705720 20150 20150 20150 20150 5
230 20250214 150800 606604970 20200 20200 20200 20200 0
231 20250214 150700 606604970 20200 20200 20200 20200 1
232 20250214 150600 606584770 20150 20150 20150 20150 11
233 20250214 150500 606363120 20200 20200 20200 20200 0
234 20250214 150400 606363120 20200 20200 20200 20200 0
235 20250214 150300 606363120 20200 20200 20200 20200 0
236 20250214 150200 606363120 20200 20200 20250 20200 18
237 20250214 150100 605999320 20150 20150 20150 20150 2
238 20250214 150000 605959020 20150 20150 20150 20150 0
239 20250214 145900 605959020 20150 20150 20150 20150 30
240 20250214 145800 605354520 20150 20150 20150 20150 0
241 20250214 145700 605354520 20150 20150 20150 20150 1
242 20250214 145600 605334370 20150 20150 20150 20150 1
243 20250214 145500 605314220 20200 20200 20200 20200 147
244 20250214 145400 602344820 20200 20200 20200 20200 30
245 20250214 145300 601738820 20250 20250 20250 20250 0
246 20250214 145200 601738820 20250 20250 20250 20250 101
247 20250214 145100 599693570 20250 20250 20250 20250 46
248 20250214 145000 598762070 20250 20250 20250 20250 100
249 20250214 144900 596737070 20200 20200 20200 20200 10
250 20250214 144800 596535070 20200 20200 20200 20200 54
251 20250214 144700 595444270 20200 20200 20200 20200 0
252 20250214 144600 595444270 20200 20200 20200 20200 0
253 20250214 144500 595444270 20200 20200 20200 20200 0
254 20250214 144400 595444270 20200 20200 20200 20200 0
255 20250214 144300 595444270 20200 20200 20200 20200 0
256 20250214 144200 595444270 20200 20200 20200 20200 22
257 20250214 144100 594999870 20200 20200 20250 20200 6
258 20250214 144000 594878470 20150 20150 20150 20150 1
259 20250214 143900 594858320 20150 20150 20150 20150 0
260 20250214 143800 594858320 20150 20150 20150 20150 0
261 20250214 143700 594858320 20150 20150 20150 20150 1
262 20250214 143600 594838170 20150 20150 20150 20150 0
263 20250214 143500 594838170 20150 20150 20150 20150 1
264 20250214 143400 594818020 20150 20150 20150 20150 0
265 20250214 143300 594818020 20150 20150 20150 20150 0
266 20250214 143200 594818020 20150 20250 20250 20150 8
267 20250214 143100 594656570 20200 20300 20300 20200 243
268 20250214 143000 589747820 20250 20250 20250 20250 538
269 20250214 142900 578853320 20250 20250 20250 20250 0
270 20250214 142800 578853320 20250 20250 20250 20250 0
271 20250214 142700 578853320 20250 20250 20250 20250 1
272 20250214 142600 578833070 20250 20250 20250 20250 0
273 20250214 142500 578833070 20250 20250 20250 20250 214
274 20250214 142400 574499570 20250 20250 20250 20250 1
275 20250214 142300 574479320 20300 20300 20300 20300 0
276 20250214 142200 574479320 20300 20300 20300 20300 0
277 20250214 142100 574479320 20300 20250 20300 20250 54
278 20250214 142000 573383170 20300 20300 20300 20300 1
279 20250214 141900 573362870 20250 20250 20250 20250 1
280 20250214 141800 573342620 20300 20300 20300 20300 17
281 20250214 141700 572997520 20300 20300 20300 20300 0
282 20250214 141600 572997520 20300 20300 20300 20300 0
283 20250214 141500 572997520 20300 20300 20300 20300 0
284 20250214 141400 572997520 20300 20300 20300 20300 5
285 20250214 141300 572896020 20300 20300 20300 20300 0
286 20250214 141200 572896020 20300 20300 20300 20300 2
287 20250214 141100 572855420 20300 20300 20300 20300 0
288 20250214 141000 572855420 20300 20350 20350 20300 101
289 20250214 140900 570805020 20350 20350 20350 20350 0
290 20250214 140800 570805020 20350 20350 20350 20350 0
291 20250214 140700 570805020 20350 20350 20350 20350 15
292 20250214 140600 570499770 20300 20300 20300 20300 0
293 20250214 140500 570499770 20300 20300 20300 20300 1
294 20250214 140400 570479470 20300 20300 20300 20300 0
295 20250214 140300 570479470 20300 20300 20300 20300 1
296 20250214 140200 570459170 20350 20350 20350 20350 0
297 20250214 140100 570459170 20350 20350 20350 20350 0
298 20250214 140000 570459170 20350 20350 20350 20350 2
299 20250214 135900 570418470 20400 20350 20400 20350 10
300 20250214 135800 570214520 20400 20250 20400 20250 504
301 20250214 135700 559946020 20350 20300 20350 20300 9
302 20250214 135600 559762920 20300 20300 20300 20300 3
303 20250214 135500 559702020 20300 20300 20300 20300 2
304 20250214 135400 559661420 20250 20250 20250 20250 2
305 20250214 135300 559620920 20300 20300 20300 20300 326
306 20250214 135200 553003120 20250 20250 20250 20250 0
307 20250214 135100 553003120 20250 20250 20250 20250 2
308 20250214 135000 552962620 20300 20300 20300 20300 0
309 20250214 134900 552962620 20300 20300 20300 20300 11
310 20250214 134800 552739320 20300 20300 20300 20300 134
311 20250214 134700 550019120 20300 20300 20300 20300 297
312 20250214 134600 543990020 20350 20350 20350 20350 60
313 20250214 134500 542769020 20300 20300 20300 20300 1
314 20250214 134400 542748720 20350 20300 20350 20300 13
315 20250214 134300 542484520 20300 20300 20300 20300 0
316 20250214 134200 542484520 20300 20300 20300 20300 0
317 20250214 134100 542484520 20300 20300 20300 20300 0
318 20250214 134000 542484520 20300 20300 20300 20300 0
319 20250214 133900 542484520 20300 20300 20300 20300 36
320 20250214 133800 541753720 20300 20300 20300 20300 0
321 20250214 133700 541753720 20300 20300 20300 20300 1
322 20250214 133600 541733420 20350 20300 20350 20300 3
323 20250214 133500 541672420 20300 20300 20300 20300 10
324 20250214 133400 541469420 20300 20300 20300 20300 0
325 20250214 133300 541469420 20300 20300 20300 20300 0
326 20250214 133200 541469420 20300 20300 20300 20300 2
327 20250214 133100 541428820 20300 20300 20300 20300 23
328 20250214 133000 540961920 20300 20300 20300 20300 1
329 20250214 132900 540941620 20300 20300 20300 20300 5
330 20250214 132800 540840120 20350 20350 20350 20350 2
331 20250214 132700 540799420 20350 20300 20350 20300 20
332 20250214 132600 540392470 20300 20300 20300 20300 1
333 20250214 132500 540372170 20350 20350 20350 20350 0
334 20250214 132400 540372170 20350 20350 20350 20350 2
335 20250214 132300 540331470 20300 20300 20300 20300 0
336 20250214 132200 540331470 20300 20300 20300 20300 1
337 20250214 132100 540311170 20300 20300 20300 20300 0
338 20250214 132000 540311170 20300 20300 20300 20300 0
339 20250214 131900 540311170 20300 20300 20300 20300 15
340 20250214 131800 540006670 20300 20300 20300 20300 1
341 20250214 131700 539986370 20350 20350 20350 20350 1
342 20250214 131600 539966020 20400 20400 20400 20400 0
343 20250214 131500 539966020 20400 20350 20400 20350 3
344 20250214 131400 539904920 20350 20350 20350 20350 349
345 20250214 131300 532802770 20350 20350 20350 20350 51
346 20250214 131200 531764920 20400 20400 20400 20400 10
347 20250214 131100 531560920 20400 20400 20400 20400 67
348 20250214 131000 530194120 20350 20350 20350 20350 3
349 20250214 130900 530133070 20350 20350 20350 20350 6
350 20250214 130800 530010970 20350 20350 20350 20350 6
351 20250214 130700 529888870 20350 20350 20350 20350 1
352 20250214 130600 529868520 20400 20400 20400 20400 4
353 20250214 130500 529786920 20350 20350 20350 20350 0
354 20250214 130400 529786920 20350 20350 20350 20350 0
355 20250214 130300 529786920 20350 20350 20350 20350 0
356 20250214 130200 529786920 20350 20350 20350 20350 0
357 20250214 130100 529786920 20350 20350 20350 20350 2
358 20250214 130000 529746220 20350 20350 20400 20350 64
359 20250214 125900 528443720 20400 20400 20400 20400 0
360 20250214 125800 528443720 20400 20400 20400 20350 131
361 20250214 125700 525777770 20400 20350 20400 20350 71
362 20250214 125600 524332670 20350 20350 20350 20350 0
363 20250214 125500 524332670 20350 20350 20350 20350 1
364 20250214 125400 524312320 20350 20350 20350 20350 11
365 20250214 125300 524088470 20350 20400 20400 20350 65
366 20250214 125200 522762720 20400 20400 20400 20400 38
367 20250214 125100 521987520 20350 20350 20350 20350 6
368 20250214 125000 521865420 20350 20350 20350 20350 2
369 20250214 124900 521824720 20350 20350 20350 20350 20
370 20250214 124800 521417720 20400 20400 20400 20400 15
371 20250214 124700 521111720 20400 20400 20400 20400 10
372 20250214 124600 520907720 20400 20400 20400 20400 9
373 20250214 124500 520724120 20400 20400 20400 20400 5
374 20250214 124400 520622120 20400 20400 20400 20400 5
375 20250214 124300 520520120 20350 20350 20350 20350 21
376 20250214 124200 520092770 20350 20350 20350 20350 43
377 20250214 124100 519217720 20350 20350 20350 20350 2
378 20250214 124000 519177020 20400 20400 20400 20400 41
379 20250214 123900 518340620 20400 20400 20400 20400 625
380 20250214 123800 505590620 20400 20400 20400 20400 91
381 20250214 123700 503734220 20400 20400 20400 20400 21
382 20250214 123600 503305820 20450 20450 20450 20450 0
383 20250214 123500 503305820 20450 20450 20450 20450 88
384 20250214 123400 501506220 20400 20400 20400 20400 5
385 20250214 123300 501404220 20400 20400 20400 20400 1
386 20250214 123200 501383820 20400 20450 20450 20400 22
387 20250214 123100 500934970 20400 20400 20400 20400 5
388 20250214 123000 500832970 20450 20450 20450 20450 0
389 20250214 122900 500832970 20450 20450 20450 20450 111
390 20250214 122800 498563020 20450 20450 20450 20450 422
391 20250214 122700 489933120 20400 20400 20400 20400 6
392 20250214 122600 489810720 20400 20400 20450 20400 735
393 20250214 122500 474816670 20400 20350 20400 20350 10
394 20250214 122400 474612920 20350 20350 20400 20350 12
395 20250214 122300 474368220 20350 20350 20350 20350 0
396 20250214 122200 474368220 20350 20350 20350 20350 94
397 20250214 122100 472455320 20400 20350 20400 20350 859
398 20250214 122000 454952220 20300 20300 20300 20300 3
399 20250214 121900 454891320 20300 20300 20300 20300 6
400 20250214 121800 454769520 20350 20300 20350 20300 233
401 20250214 121700 450029220 20350 20350 20350 20350 0
402 20250214 121600 450029220 20350 20350 20350 20350 50
403 20250214 121500 449011720 20300 20350 20350 20300 88
404 20250214 121400 447221120 20350 20350 20350 20350 12
405 20250214 121300 446976920 20350 20350 20350 20350 114
406 20250214 121200 444657020 20300 20300 20350 20300 501
407 20250214 121100 434463820 20300 20300 20300 20300 1
408 20250214 121000 434443520 20300 20300 20300 20300 13
409 20250214 120900 434179620 20250 20250 20250 20250 1
410 20250214 120800 434159370 20300 20250 20300 20250 89
411 20250214 120700 432356670 20250 20250 20250 20250 3
412 20250214 120600 432295920 20250 20300 20300 20250 83
413 20250214 120500 430611120 20300 20300 20300 20300 0
414 20250214 120400 430611120 20300 20300 20350 20300 332
415 20250214 120300 423870770 20300 20200 20300 20200 5
416 20250214 120200 423769670 20200 20200 20200 20200 14
417 20250214 120100 423486870 20200 20200 20200 20200 200
418 20250214 120000 419446870 20200 20300 20300 20200 28
419 20250214 115900 418880470 20200 20250 20300 20200 1299
420 20250214 115800 392572070 20200 20200 20200 20200 0
421 20250214 115700 392572070 20200 20200 20200 20200 1
422 20250214 115600 392551870 20200 20200 20200 20200 5
423 20250214 115500 392450870 20250 20200 20250 20200 30
424 20250214 115400 391843920 20200 20200 20200 20200 20
425 20250214 115300 391439920 20200 20200 20200 20200 68
426 20250214 115200 390066320 20200 20200 20200 20200 0
427 20250214 115100 390066320 20200 20200 20200 20200 82
428 20250214 115000 388409920 20200 20200 20200 20200 9
429 20250214 114900 388228120 20200 20150 20200 20150 9
430 20250214 114800 388046370 20200 20150 20200 20150 2
431 20250214 114700 388006020 20200 20200 20200 20200 11
432 20250214 114600 387783820 20200 20200 20200 20200 6
433 20250214 114500 387662620 20200 20150 20200 20150 405
434 20250214 114400 379501620 20200 20200 20200 20200 50
435 20250214 114300 378491620 20200 20200 20200 20200 350
436 20250214 114200 371421620 20200 20150 20200 20150 1063
437 20250214 114100 349951520 20150 20150 20150 20150 1
438 20250214 114000 349931370 20200 20200 20200 20200 50
439 20250214 113900 348921370 20200 20100 20200 20100 4
440 20250214 113800 348840670 20200 20200 20200 20200 9
441 20250214 113700 348658870 20200 20200 20200 20200 0
442 20250214 113600 348658870 20200 20200 20200 20200 0
443 20250214 113500 348658870 20200 20200 20200 20200 8
444 20250214 113400 348497270 20200 20200 20200 20200 1
445 20250214 113300 348477070 20100 20100 20100 20100 55
446 20250214 113200 347371570 20100 20100 20100 20100 4
447 20250214 113100 347291170 20150 20150 20150 20150 14
448 20250214 113000 347009070 20150 20150 20150 20100 47
449 20250214 112900 346062070 20150 20150 20150 20150 2
450 20250214 112800 346021770 20100 20100 20100 20100 5
451 20250214 112700 345921270 20150 20150 20150 20150 0
452 20250214 112600 345921270 20150 20150 20150 20150 0
453 20250214 112500 345921270 20150 20200 20200 20100 76
454 20250214 112400 344389820 20150 20150 20150 20150 0
455 20250214 112300 344389820 20150 20150 20150 20150 294
456 20250214 112200 338465720 20150 20150 20150 20150 506
457 20250214 112100 328269820 20100 20100 20100 20100 2
458 20250214 112000 328229620 20100 20050 20100 20050 774
459 20250214 111900 312679570 20000 20000 20000 20000 69
460 20250214 111800 311299570 20050 20050 20050 20050 20
461 20250214 111700 310898570 20050 20050 20050 20050 0
462 20250214 111600 310898570 20050 20050 20050 20050 0
463 20250214 111500 310898570 20050 20050 20050 20050 0
464 20250214 111400 310898570 20050 20050 20050 20050 1
465 20250214 111300 310878520 20100 20050 20100 20050 292
466 20250214 111200 305023870 20050 20000 20050 20000 23
467 20250214 111100 304563770 20000 20000 20000 20000 147
468 20250214 111000 301623770 20100 20100 20100 20100 0
469 20250214 110900 301623770 20100 20100 20100 20100 16
470 20250214 110800 301302170 20100 20100 20100 20100 24
471 20250214 110700 300819770 20050 20050 20050 20050 35
472 20250214 110600 300118020 20100 20100 20100 20100 1
473 20250214 110500 300097920 20000 20100 20100 20000 49
474 20250214 110400 299117820 20000 20050 20100 20000 20
475 20250214 110300 298717520 20050 20050 20050 20050 6
476 20250214 110200 298597220 20000 20000 20000 20000 1
477 20250214 110100 298577220 20050 20000 20050 20000 33
478 20250214 110000 297917070 20000 20000 20000 20000 3
479 20250214 105900 297857070 20000 20000 20000 20000 175
480 20250214 105800 294357070 20050 20100 20100 20050 83
481 20250214 105700 292692820 20050 20050 20050 20050 2
482 20250214 105600 292652720 20100 20100 20100 20100 30
483 20250214 105500 292049720 20100 20050 20100 20050 6
484 20250214 105400 291929170 20100 20100 20100 20100 0
485 20250214 105300 291929170 20100 20100 20100 20100 128
486 20250214 105200 289356370 20150 20100 20150 20100 12
487 20250214 105100 289115070 20100 20150 20150 20100 3
488 20250214 105000 289054720 20100 20100 20100 20100 221
489 20250214 104900 284612620 20100 20100 20100 20100 2
490 20250214 104800 284572420 20150 20000 20150 20000 791
491 20250214 104700 268710820 20050 20050 20050 20050 3
492 20250214 104600 268650670 20000 20050 20050 20000 11
493 20250214 104500 268430320 20050 20050 20050 20050 174
494 20250214 104400 264941620 20050 20050 20050 20050 54
495 20250214 104300 263858920 20050 19970 20050 19970 141
496 20250214 104200 261039770 19950 19930 19980 19930 118
497 20250214 104100 258686740 19920 19890 19920 19890 335
498 20250214 104000 252018380 19890 19900 19900 19890 21
499 20250214 103900 251600490 19900 19900 19900 19900 50
500 20250214 103800 250605490 19900 19830 19900 19830 500
501 20250214 103700 240667340 19830 19830 19830 19830 1
502 20250214 103600 240647510 19850 19810 19850 19810 96
503 20250214 103500 238744690 19810 19810 19810 19800 113
504 20250214 103400 236506230 19800 19820 19820 19800 300
505 20250214 103300 230565410 19800 19800 19800 19800 0
506 20250214 103200 230565410 19800 19800 19800 19800 318
507 20250214 103100 224269010 19800 19790 19800 19790 741
508 20250214 103000 209601690 19790 19820 19820 19790 797
509 20250214 102900 193825980 19820 19840 19840 19820 200
510 20250214 102800 189860880 19850 19850 19850 19850 5
511 20250214 102700 189761630 19860 19860 19860 19860 10
512 20250214 102600 189563030 19860 19860 19860 19860 1
513 20250214 102500 189543170 19850 19850 19850 19850 5
514 20250214 102400 189443920 19850 19850 19850 19850 0
515 20250214 102300 189443920 19850 19850 19850 19850 0
516 20250214 102200 189443920 19850 19880 19880 19850 503
517 20250214 102100 179455530 19890 19880 19890 19880 9
518 20250214 102000 179276600 19880 19880 19890 19880 67
519 20250214 101900 177944630 19880 19880 19880 19880 1
520 20250214 101800 177924750 19880 19870 19880 19870 2
521 20250214 101700 177885000 19880 19830 19880 19830 1876
522 20250214 101600 140677970 19830 19810 19830 19810 752
523 20250214 101500 125775830 19810 19810 19810 19810 16
524 20250214 101400 125458870 19810 19810 19810 19810 0
525 20250214 101300 125458870 19810 19810 19810 19810 0
526 20250214 101200 125458870 19810 19810 19810 19810 0
527 20250214 101100 125458870 19810 19810 19810 19810 30
528 20250214 101000 124864570 19810 19820 19820 19810 111
529 20250214 100900 122665650 19820 19820 19820 19820 50
530 20250214 100800 121674650 19820 19820 19820 19820 2
531 20250214 100700 121635010 19820 19820 19820 19820 10
532 20250214 100600 121436810 19820 19820 19820 19820 1
533 20250214 100500 121416990 19820 19820 19820 19820 0
534 20250214 100400 121416990 19820 19810 19820 19810 102
535 20250214 100300 119396350 19820 19820 19820 19820 1
536 20250214 100200 119376530 19830 19810 19830 19810 16
537 20250214 100100 119059550 19830 19830 19830 19830 51
538 20250214 100000 118048220 19830 19830 19830 19830 1
539 20250214 095900 118028390 19830 19830 19830 19830 2
540 20250214 095800 117988730 19830 19830 19830 19830 0
541 20250214 095700 117988730 19830 19830 19830 19830 0
542 20250214 095600 117988730 19830 19840 19840 19830 11
543 20250214 095500 117770580 19830 19830 19830 19830 0
544 20250214 095400 117770580 19830 19820 19830 19820 8
545 20250214 095300 117611970 19840 19840 19840 19840 0
546 20250214 095200 117611970 19840 19840 19840 19840 0
547 20250214 095100 117611970 19840 19840 19840 19840 0
548 20250214 095000 117611970 19840 19840 19840 19840 0
549 20250214 094900 117611970 19840 19790 19840 19790 241
550 20250214 094800 112840080 19760 19790 19790 19760 5
551 20250214 094700 112741190 19760 19760 19760 19760 0
552 20250214 094600 112741190 19760 19770 19770 19760 20
553 20250214 094500 112345860 19770 19770 19770 19770 0
554 20250214 094400 112345860 19770 19790 19790 19760 1515
555 20250214 094300 82395290 19800 19790 19800 19790 6
556 20250214 094200 82276500 19790 19790 19790 19790 0
557 20250214 094100 82276500 19790 19790 19790 19790 1
558 20250214 094000 82256710 19790 19790 19790 19790 0
559 20250214 093900 82256710 19790 19790 19790 19790 1
560 20250214 093800 82236920 19790 19790 19790 19790 39
561 20250214 093700 81465110 19800 19810 19810 19800 3
562 20250214 093600 81405690 19810 19810 19810 19810 0
563 20250214 093500 81405690 19810 19810 19810 19810 0
564 20250214 093400 81405690 19810 19810 19810 19810 0
565 20250214 093300 81405690 19810 19810 19810 19810 0
566 20250214 093200 81405690 19810 19810 19810 19810 2
567 20250214 093100 81366070 19810 19810 19810 19810 2
568 20250214 093000 81326450 19800 19770 19800 19760 175
569 20250214 092900 77864690 19800 19780 19800 19770 54
570 20250214 092800 76796930 19770 19770 19770 19770 53
571 20250214 092700 75749120 19780 19830 19830 19780 1221
572 20250214 092600 51562510 19830 19850 19850 19820 680
573 20250214 092500 38076810 19850 19850 19850 19850 0
574 20250214 092400 38076810 19850 19850 19850 19850 15
575 20250214 092300 37779060 19870 19870 19870 19870 0
576 20250214 092200 37779060 19870 19870 19870 19870 0
577 20250214 092100 37779060 19870 19870 19870 19860 12
578 20250214 092000 37540720 19860 19840 19870 19840 471
579 20250214 091900 28182730 19840 19870 19870 19840 426
580 20250214 091800 19721460 19880 19880 19880 19880 1
581 20250214 091700 19701580 19880 19880 19880 19880 0
582 20250214 091600 19701580 19880 19860 19880 19860 3
583 20250214 091500 19641960 19910 19910 19910 19910 2
584 20250214 091400 19602140 19910 19850 19910 19830 255
585 20250214 091300 14543950 19910 19910 19910 19910 0
586 20250214 091200 14543950 19910 19910 19910 19910 2
587 20250214 091100 14504130 19820 19820 19820 19820 5
588 20250214 091000 14405030 19820 19820 19820 19820 0
589 20250214 090900 14405030 19820 19860 19860 19820 569
590 20250214 090800 3121500 19910 19910 19910 19910 5
591 20250214 090700 3021950 19940 19880 19940 19830 4
592 20250214 090600 2942440 19830 19840 19840 19830 15
593 20250214 090500 2644900 19840 19940 19940 19840 51
594 20250214 090400 1632460 19860 19860 19860 19860 0
595 20250214 090300 1632460 19860 19860 19860 19860 50
596 20250214 090200 639460 19990 19990 19990 19990 0
597 20250214 090100 639460 19990 19880 19990 19880 3
598 20250214 090000 579710 19990 19990 19990 19990 29