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

609
020400/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,190700,573093000,7330,7330,7330,7330,795
20250214,190600,573093000,7330,7330,7330,7330,0
20250214,190500,573093000,7330,7330,7330,7330,0
20250214,190400,573093000,7330,7330,7330,7330,0
20250214,190300,573093000,7330,7330,7330,7330,0
20250214,190200,573093000,7330,7330,7330,7330,0
20250214,190100,573093000,7330,7330,7330,7330,0
20250214,190000,573093000,7330,7330,7330,7330,0
20250214,185900,573093000,7330,7330,7330,7330,0
20250214,185800,573093000,7330,7330,7330,7330,0
20250214,185700,573093000,7330,7330,7330,7330,0
20250214,185600,573093000,7330,7330,7330,7330,0
20250214,185500,573093000,7330,7330,7330,7330,0
20250214,185400,573093000,7330,7330,7330,7330,0
20250214,185300,573093000,7330,7330,7330,7330,0
20250214,185200,573093000,7330,7330,7330,7330,0
20250214,185100,573093000,7330,7330,7330,7330,0
20250214,185000,573093000,7330,7330,7330,7330,0
20250214,184900,573093000,7330,7330,7330,7330,0
20250214,184800,573093000,7330,7330,7330,7330,0
20250214,184700,573093000,7330,7330,7330,7330,0
20250214,184600,573093000,7330,7330,7330,7330,0
20250214,184500,573093000,7330,7330,7330,7330,0
20250214,184400,573093000,7330,7330,7330,7330,0
20250214,184300,573093000,7330,7330,7330,7330,0
20250214,184200,573093000,7330,7330,7330,7330,0
20250214,184100,573093000,7330,7330,7330,7330,0
20250214,184000,573093000,7330,7330,7330,7330,0
20250214,183900,573093000,7330,7330,7330,7330,0
20250214,183800,573093000,7330,7330,7330,7330,0
20250214,183700,573093000,7330,7330,7330,7330,795
20250214,183600,573093000,7330,7330,7330,7330,0
20250214,183500,573093000,7330,7330,7330,7330,0
20250214,183400,573093000,7330,7330,7330,7330,0
20250214,183300,573093000,7330,7330,7330,7330,0
20250214,183200,573093000,7330,7330,7330,7330,0
20250214,183100,573093000,7330,7330,7330,7330,0
20250214,183000,573093000,7330,7330,7330,7330,0
20250214,182900,573093000,7330,7330,7330,7330,0
20250214,182800,573093000,7330,7330,7330,7330,0
20250214,182700,573093000,7330,7330,7330,7330,0
20250214,182600,573093000,7330,7330,7330,7330,0
20250214,182500,573093000,7330,7330,7330,7330,0
20250214,182400,573093000,7330,7330,7330,7330,0
20250214,182300,573093000,7330,7330,7330,7330,0
20250214,182200,573093000,7330,7330,7330,7330,0
20250214,182100,573093000,7330,7330,7330,7330,0
20250214,182000,573093000,7330,7330,7330,7330,0
20250214,181900,573093000,7330,7330,7330,7330,0
20250214,181800,573093000,7330,7330,7330,7330,0
20250214,181700,573093000,7330,7330,7330,7330,0
20250214,181600,573093000,7330,7330,7330,7330,0
20250214,181500,573093000,7330,7330,7330,7330,0
20250214,181400,573093000,7330,7330,7330,7330,0
20250214,181300,573093000,7330,7330,7330,7330,0
20250214,181200,573093000,7330,7330,7330,7330,0
20250214,181100,573093000,7330,7330,7330,7330,0
20250214,181000,573093000,7330,7330,7330,7330,0
20250214,180900,573093000,7330,7330,7330,7330,0
20250214,180800,573093000,7330,7330,7330,7330,0
20250214,180700,573093000,7330,7330,7330,7330,795
20250214,180600,573093000,7330,7330,7330,7330,0
20250214,180500,573093000,7330,7330,7330,7330,0
20250214,180400,573093000,7330,7330,7330,7330,0
20250214,180300,573093000,7330,7330,7330,7330,0
20250214,180200,573093000,7330,7330,7330,7330,0
20250214,180100,573093000,7330,7330,7330,7330,0
20250214,180000,573093000,7330,7330,7330,7330,0
20250214,175900,573093000,7330,7330,7330,7330,0
20250214,175800,573093000,7330,7330,7330,7330,0
20250214,175700,573093000,7330,7330,7330,7330,0
20250214,175600,573093000,7330,7330,7330,7330,0
20250214,175500,573093000,7330,7330,7330,7330,0
20250214,175400,573093000,7330,7330,7330,7330,0
20250214,175300,573093000,7330,7330,7330,7330,0
20250214,175200,573093000,7330,7330,7330,7330,0
20250214,175100,573093000,7330,7330,7330,7330,0
20250214,175000,573093000,7330,7330,7330,7330,0
20250214,174900,573093000,7330,7330,7330,7330,0
20250214,174800,573093000,7330,7330,7330,7330,0
20250214,174700,573093000,7330,7330,7330,7330,0
20250214,174600,573093000,7330,7330,7330,7330,0
20250214,174500,573093000,7330,7330,7330,7330,0
20250214,174400,573093000,7330,7330,7330,7330,0
20250214,174300,573093000,7330,7330,7330,7330,0
20250214,174200,573093000,7330,7330,7330,7330,0
20250214,174100,573093000,7330,7330,7330,7330,0
20250214,174000,573093000,7330,7330,7330,7330,0
20250214,173900,573093000,7330,7330,7330,7330,0
20250214,173800,573093000,7330,7330,7330,7330,0
20250214,173700,573093000,7330,7330,7330,7330,795
20250214,173600,573093000,7330,7330,7330,7330,0
20250214,173500,573093000,7330,7330,7330,7330,0
20250214,173400,573093000,7330,7330,7330,7330,0
20250214,173300,573093000,7330,7330,7330,7330,0
20250214,173200,573093000,7330,7330,7330,7330,0
20250214,173100,573093000,7330,7330,7330,7330,0
20250214,173000,573093000,7330,7330,7330,7330,0
20250214,172900,573093000,7330,7330,7330,7330,0
20250214,172800,573093000,7330,7330,7330,7330,0
20250214,172700,573093000,7330,7330,7330,7330,0
20250214,172600,573093000,7330,7330,7330,7330,0
20250214,172500,573093000,7330,7330,7330,7330,0
20250214,172400,573093000,7330,7330,7330,7330,0
20250214,172300,573093000,7330,7330,7330,7330,0
20250214,172200,573093000,7330,7330,7330,7330,0
20250214,172100,573093000,7330,7330,7330,7330,0
20250214,172000,573093000,7330,7330,7330,7330,0
20250214,171900,573093000,7330,7330,7330,7330,0
20250214,171800,573093000,7330,7330,7330,7330,0
20250214,171700,573093000,7330,7330,7330,7330,0
20250214,171600,573093000,7330,7330,7330,7330,0
20250214,171500,573093000,7330,7330,7330,7330,0
20250214,171400,573093000,7330,7330,7330,7330,0
20250214,171300,573093000,7330,7330,7330,7330,0
20250214,171200,573093000,7330,7330,7330,7330,0
20250214,171100,573093000,7330,7330,7330,7330,0
20250214,171000,573093000,7330,7330,7330,7330,0
20250214,170900,573093000,7330,7330,7330,7330,0
20250214,170800,573093000,7330,7330,7330,7330,0
20250214,170700,573093000,7330,7330,7330,7330,795
20250214,170600,573093000,7330,7330,7330,7330,0
20250214,170500,573093000,7330,7330,7330,7330,0
20250214,170400,573093000,7330,7330,7330,7330,0
20250214,170300,573093000,7330,7330,7330,7330,0
20250214,170200,573093000,7330,7330,7330,7330,0
20250214,170100,573093000,7330,7330,7330,7330,0
20250214,170000,573093000,7330,7330,7330,7330,0
20250214,165900,573093000,7330,7330,7330,7330,0
20250214,165800,573093000,7330,7330,7330,7330,0
20250214,165700,573093000,7330,7330,7330,7330,0
20250214,165600,573093000,7330,7330,7330,7330,0
20250214,165500,573093000,7330,7330,7330,7330,0
20250214,165400,573093000,7330,7330,7330,7330,0
20250214,165300,573093000,7330,7330,7330,7330,0
20250214,165200,573093000,7330,7330,7330,7330,0
20250214,165100,573093000,7330,7330,7330,7330,0
20250214,165000,573093000,7330,7330,7330,7330,0
20250214,164900,573093000,7330,7330,7330,7330,0
20250214,164800,573093000,7330,7330,7330,7330,0
20250214,164700,573093000,7330,7330,7330,7330,0
20250214,164600,573093000,7330,7330,7330,7330,0
20250214,164500,573093000,7330,7330,7330,7330,0
20250214,164400,573093000,7330,7330,7330,7330,0
20250214,164300,573093000,7330,7330,7330,7330,0
20250214,164200,573093000,7330,7330,7330,7330,0
20250214,164100,573093000,7330,7330,7330,7330,0
20250214,164000,573093000,7330,7330,7330,7330,0
20250214,163900,573093000,7330,7330,7330,7330,0
20250214,163800,573093000,7330,7330,7330,7330,0
20250214,163700,573093000,7330,7330,7330,7330,795
20250214,163600,573093000,7330,7330,7330,7330,0
20250214,163500,573093000,7330,7330,7330,7330,0
20250214,163400,573093000,7330,7330,7330,7330,0
20250214,163300,573093000,7330,7330,7330,7330,0
20250214,163200,573093000,7330,7330,7330,7330,0
20250214,163100,573093000,7330,7330,7330,7330,0
20250214,163000,573093000,7330,7330,7330,7330,0
20250214,162900,573093000,7330,7330,7330,7330,0
20250214,162800,573093000,7330,7330,7330,7330,0
20250214,162700,573093000,7330,7330,7330,7330,0
20250214,162600,573093000,7330,7330,7330,7330,0
20250214,162500,573093000,7330,7330,7330,7330,0
20250214,162400,573093000,7330,7330,7330,7330,0
20250214,162300,573093000,7330,7330,7330,7330,0
20250214,162200,573093000,7330,7330,7330,7330,0
20250214,162100,573093000,7330,7330,7330,7330,0
20250214,162000,573093000,7330,7330,7330,7330,0
20250214,161900,573093000,7330,7330,7330,7330,0
20250214,161800,573093000,7330,7330,7330,7330,0
20250214,161700,573093000,7330,7330,7330,7330,0
20250214,161600,573093000,7330,7330,7330,7330,0
20250214,161500,573093000,7330,7330,7330,7330,0
20250214,161400,573093000,7330,7330,7330,7330,0
20250214,161300,573093000,7330,7330,7330,7330,0
20250214,161200,573093000,7330,7330,7330,7330,0
20250214,161100,573093000,7330,7330,7330,7330,0
20250214,161000,573093000,7330,7330,7330,7330,0
20250214,160900,573093000,7330,7330,7330,7330,0
20250214,160800,573093000,7330,7330,7330,7330,0
20250214,160700,573093000,7330,7330,7330,7330,795
20250214,160600,573093000,7330,7330,7330,7330,0
20250214,160500,573093000,7330,7330,7330,7330,0
20250214,160400,573093000,7330,7330,7330,7330,0
20250214,160300,573093000,7330,7330,7330,7330,0
20250214,160200,573093000,7330,7330,7330,7330,0
20250214,160100,573093000,7330,7330,7330,7330,0
20250214,160000,573093000,7330,7330,7330,7330,0
20250214,155900,573093000,7330,7330,7330,7330,0
20250214,155800,573093000,7330,7330,7330,7330,0
20250214,155700,573093000,7330,7330,7330,7330,0
20250214,155600,573093000,7330,7330,7330,7330,0
20250214,155500,573093000,7330,7330,7330,7330,0
20250214,155400,573093000,7330,7330,7330,7330,0
20250214,155300,573093000,7330,7330,7330,7330,0
20250214,155200,573093000,7330,7330,7330,7330,0
20250214,155100,573093000,7330,7330,7330,7330,0
20250214,155000,573093000,7330,7330,7330,7330,0
20250214,154900,573093000,7330,7330,7330,7330,0
20250214,154800,573093000,7330,7330,7330,7330,0
20250214,154700,573093000,7330,7330,7330,7330,0
20250214,154600,573093000,7330,7330,7330,7330,0
20250214,154500,573093000,7330,7330,7330,7330,0
20250214,154400,573093000,7330,7330,7330,7330,0
20250214,154300,573093000,7330,7330,7330,7330,0
20250214,154200,573093000,7330,7330,7330,7330,0
20250214,154100,573093000,7330,7330,7330,7330,0
20250214,154000,573093000,7330,7330,7330,7330,0
20250214,153900,573093000,7330,7330,7330,7330,0
20250214,153800,573093000,7330,7330,7330,7330,0
20250214,153700,573093000,7330,7330,7330,7330,795
20250214,153600,573093000,7330,7330,7330,7330,0
20250214,153500,573093000,7330,7330,7330,7330,0
20250214,153400,573093000,7330,7330,7330,7330,0
20250214,153300,573093000,7330,7330,7330,7330,0
20250214,153200,573093000,7330,7330,7330,7330,0
20250214,153100,573093000,7330,7330,7330,7330,0
20250214,153000,573093000,7330,7330,7330,7330,795
20250214,152900,567265650,7260,7260,7260,7260,0
20250214,152800,567265650,7260,7260,7260,7260,0
20250214,152700,567265650,7260,7260,7260,7260,0
20250214,152600,567265650,7260,7260,7260,7260,0
20250214,152500,567265650,7260,7260,7260,7260,0
20250214,152400,567265650,7260,7260,7260,7260,0
20250214,152300,567265650,7260,7260,7260,7260,0
20250214,152200,567265650,7260,7260,7260,7260,0
20250214,152100,567265650,7260,7260,7260,7260,0
20250214,152000,567265650,7260,7260,7260,7260,0
20250214,151900,567265650,7260,7260,7280,7260,490
20250214,151800,563703980,7260,7260,7280,7260,234
20250214,151700,562005120,7280,7270,7280,7260,212
20250214,151600,560465490,7260,7260,7260,7260,542
20250214,151500,556530570,7270,7260,7270,7260,547
20250214,151400,552559290,7270,7280,7280,7270,205
20250214,151300,551068600,7280,7290,7290,7280,196
20250214,151200,549641710,7280,7280,7280,7280,178
20250214,151100,548345870,7300,7290,7300,7280,179
20250214,151000,547042330,7300,7290,7300,7280,362
20250214,150900,544403380,7300,7300,7300,7300,12
20250214,150800,544315780,7300,7300,7300,7300,4
20250214,150700,544286580,7290,7310,7310,7290,78
20250214,150600,543717400,7290,7290,7290,7290,8
20250214,150500,543659080,7310,7300,7310,7300,2
20250214,150400,543644470,7310,7300,7310,7300,45
20250214,150300,543315950,7300,7300,7300,7300,10
20250214,150200,543242950,7310,7310,7310,7310,0
20250214,150100,543242950,7310,7310,7310,7310,0
20250214,150000,543242950,7310,7300,7310,7300,42
20250214,145900,542936340,7300,7290,7300,7290,80
20250214,145800,542353120,7290,7290,7290,7290,15
20250214,145700,542243770,7290,7290,7290,7290,0
20250214,145600,542243770,7290,7290,7290,7290,1
20250214,145500,542236480,7290,7290,7290,7290,0
20250214,145400,542236480,7290,7290,7290,7280,130
20250214,145300,541288890,7300,7300,7300,7300,0
20250214,145200,541288890,7300,7300,7300,7300,3
20250214,145100,541266990,7300,7310,7310,7300,6
20250214,145000,541223180,7310,7310,7310,7310,0
20250214,144900,541223180,7310,7310,7310,7310,0
20250214,144800,541223180,7310,7310,7310,7310,14
20250214,144700,541120840,7310,7310,7310,7310,0
20250214,144600,541120840,7310,7310,7310,7310,56
20250214,144500,540711480,7310,7310,7310,7290,51
20250214,144400,540339470,7310,7310,7310,7310,0
20250214,144300,540339470,7310,7310,7310,7310,0
20250214,144200,540339470,7310,7310,7310,7310,1
20250214,144100,540332160,7310,7310,7310,7310,0
20250214,144000,540332160,7310,7310,7310,7310,16
20250214,143900,540215200,7290,7310,7310,7290,41
20250214,143800,539915510,7310,7300,7310,7300,15
20250214,143700,539805990,7300,7300,7300,7300,14
20250214,143600,539703790,7290,7290,7290,7290,36
20250214,143500,539441350,7290,7290,7290,7290,200
20250214,143400,537983350,7290,7290,7290,7290,0
20250214,143300,537983350,7290,7290,7290,7290,1
20250214,143200,537976060,7290,7290,7290,7290,0
20250214,143100,537976060,7290,7290,7290,7290,0
20250214,143000,537976060,7290,7290,7290,7290,0
20250214,142900,537976060,7290,7290,7290,7290,0
20250214,142800,537976060,7290,7290,7290,7290,0
20250214,142700,537976060,7290,7290,7290,7290,1
20250214,142600,537968770,7290,7280,7290,7280,33
20250214,142500,537728520,7290,7290,7290,7290,0
20250214,142400,537728520,7290,7290,7290,7290,0
20250214,142300,537728520,7290,7290,7290,7290,0
20250214,142200,537728520,7290,7290,7290,7290,0
20250214,142100,537728520,7290,7290,7290,7290,0
20250214,142000,537728520,7290,7290,7290,7290,21
20250214,141900,537575430,7290,7290,7290,7290,0
20250214,141800,537575430,7290,7290,7290,7290,1
20250214,141700,537568140,7290,7290,7290,7290,0
20250214,141600,537568140,7290,7290,7290,7290,19
20250214,141500,537429630,7280,7280,7280,7280,5
20250214,141400,537393230,7290,7290,7290,7290,0
20250214,141300,537393230,7290,7290,7290,7290,0
20250214,141200,537393230,7290,7290,7290,7290,0
20250214,141100,537393230,7290,7290,7290,7290,2
20250214,141000,537378650,7240,7260,7260,7240,441
20250214,140900,534180570,7290,7290,7290,7290,1
20250214,140800,534173280,7260,7280,7280,7260,6
20250214,140700,534129690,7290,7290,7290,7290,0
20250214,140600,534129690,7290,7290,7290,7290,84
20250214,140500,533517330,7320,7320,7320,7320,0
20250214,140400,533517330,7320,7320,7320,7320,1
20250214,140300,533510010,7300,7300,7300,7300,3
20250214,140200,533488110,7330,7310,7330,7310,2
20250214,140100,533473470,7280,7250,7280,7250,1985
20250214,140000,519074680,7250,7240,7250,7240,111
20250214,135900,518270930,7250,7250,7250,7250,0
20250214,135800,518270930,7250,7250,7250,7250,0
20250214,135700,518270930,7250,7250,7250,7250,0
20250214,135600,518270930,7250,7250,7250,7250,0
20250214,135500,518270930,7250,7250,7250,7250,143
20250214,135400,517234180,7250,7260,7260,7250,845
20250214,135300,511107490,7260,7260,7260,7260,0
20250214,135200,511107490,7260,7280,7280,7260,767
20250214,135100,505528160,7300,7300,7300,7300,0
20250214,135000,505528160,7300,7290,7300,7290,104
20250214,134900,504769990,7300,7300,7300,7300,3
20250214,134800,504748090,7310,7310,7310,7310,0
20250214,134700,504748090,7310,7300,7310,7300,102
20250214,134600,504002490,7310,7310,7310,7310,29
20250214,134500,503790500,7310,7300,7310,7300,101
20250214,134400,503052840,7300,7300,7300,7300,201
20250214,134300,501585540,7280,7300,7310,7280,254
20250214,134200,499735450,7330,7330,7330,7330,68
20250214,134100,499237010,7330,7330,7330,7330,0
20250214,134000,499237010,7330,7330,7330,7330,5
20250214,133900,499200360,7330,7330,7330,7330,0
20250214,133800,499200360,7330,7330,7330,7330,0
20250214,133700,499200360,7330,7330,7330,7330,1
20250214,133600,499193030,7290,7290,7290,7290,0
20250214,133500,499193030,7290,7290,7290,7290,0
20250214,133400,499193030,7290,7290,7290,7290,13
20250214,133300,499098260,7290,7290,7290,7290,27
20250214,133200,498901430,7300,7300,7300,7300,1
20250214,133100,498894130,7300,7300,7300,7300,1
20250214,133000,498886830,7280,7280,7280,7280,0
20250214,132900,498886830,7280,7280,7280,7280,0
20250214,132800,498886830,7280,7280,7280,7280,0
20250214,132700,498886830,7280,7280,7280,7280,6
20250214,132600,498843150,7290,7270,7290,7270,1201
20250214,132500,490111080,7270,7270,7270,7270,54
20250214,132400,489718500,7270,7270,7270,7270,590
20250214,132300,485429200,7270,7270,7270,7270,80
20250214,132200,484847600,7250,7260,7260,7250,54
20250214,132100,484455720,7260,7260,7260,7260,178
20250214,132000,483163440,7260,7290,7290,7260,3579
20250214,131900,457101160,7280,7330,7330,7280,4416
20250214,131800,424849470,7330,7330,7330,7330,0
20250214,131700,424849470,7330,7320,7330,7320,463
20250214,131600,421457890,7320,7320,7320,7320,0
20250214,131500,421457890,7320,7320,7320,7320,50
20250214,131400,421091890,7330,7330,7330,7330,0
20250214,131300,421091890,7330,7330,7330,7330,1400
20250214,131200,410829890,7330,7330,7330,7330,0
20250214,131100,410829890,7330,7330,7330,7330,0
20250214,131000,410829890,7330,7330,7330,7330,0
20250214,130900,410829890,7330,7330,7330,7330,0
20250214,130800,410829890,7330,7330,7330,7330,230
20250214,130700,409143990,7330,7340,7340,7330,130
20250214,130600,408191020,7330,7330,7330,7330,0
20250214,130500,408191020,7330,7330,7330,7330,0
20250214,130400,408191020,7330,7330,7330,7330,0
20250214,130300,408191020,7330,7330,7330,7330,0
20250214,130200,408191020,7330,7330,7330,7330,0
20250214,130100,408191020,7330,7330,7330,7330,0
20250214,130000,408191020,7330,7330,7330,7330,0
20250214,125900,408191020,7330,7330,7330,7330,0
20250214,125800,408191020,7330,7330,7330,7330,0
20250214,125700,408191020,7330,7330,7330,7330,0
20250214,125600,408191020,7330,7330,7330,7330,0
20250214,125500,408191020,7330,7330,7330,7330,0
20250214,125400,408191020,7330,7330,7330,7330,0
20250214,125300,408191020,7330,7330,7330,7330,0
20250214,125200,408191020,7330,7330,7330,7330,0
20250214,125100,408191020,7330,7330,7330,7330,0
20250214,125000,408191020,7330,7330,7330,7330,0
20250214,124900,408191020,7330,7330,7330,7330,30
20250214,124800,407971120,7330,7330,7330,7330,87
20250214,124700,407333410,7340,7340,7340,7340,0
20250214,124600,407333410,7340,7340,7340,7340,0
20250214,124500,407333410,7340,7340,7340,7340,0
20250214,124400,407333410,7340,7340,7340,7340,16
20250214,124300,407215970,7340,7340,7340,7340,0
20250214,124200,407215970,7340,7340,7340,7340,7
20250214,124100,407164590,7340,7340,7340,7340,0
20250214,124000,407164590,7340,7340,7340,7340,0
20250214,123900,407164590,7340,7340,7340,7340,0
20250214,123800,407164590,7340,7340,7340,7340,0
20250214,123700,407164590,7340,7340,7340,7340,0
20250214,123600,407164590,7340,7340,7340,7340,0
20250214,123500,407164590,7340,7340,7340,7340,0
20250214,123400,407164590,7340,7340,7340,7340,0
20250214,123300,407164590,7340,7340,7340,7340,0
20250214,123200,407164590,7340,7340,7340,7340,0
20250214,123100,407164590,7340,7340,7340,7340,27
20250214,123000,406966410,7340,7340,7340,7340,19
20250214,122900,406826950,7330,7330,7330,7330,0
20250214,122800,406826950,7330,7330,7330,7330,0
20250214,122700,406826950,7330,7330,7330,7330,15
20250214,122600,406717000,7330,7330,7330,7330,0
20250214,122500,406717000,7330,7330,7330,7330,0
20250214,122400,406717000,7330,7330,7330,7330,1
20250214,122300,406709670,7330,7340,7340,7330,258
20250214,122200,404816330,7340,7340,7340,7340,200
20250214,122100,403348330,7370,7370,7370,7370,40
20250214,122000,403053530,7370,7370,7370,7370,0
20250214,121900,403053530,7370,7370,7370,7370,0
20250214,121800,403053530,7370,7370,7370,7370,1
20250214,121700,403046160,7340,7340,7340,7340,0
20250214,121600,403046160,7340,7340,7340,7340,0
20250214,121500,403046160,7340,7340,7340,7340,0
20250214,121400,403046160,7340,7340,7340,7340,0
20250214,121300,403046160,7340,7340,7340,7340,74
20250214,121200,402503000,7340,7340,7340,7340,0
20250214,121100,402503000,7340,7340,7340,7340,0
20250214,121000,402503000,7340,7340,7340,7340,0
20250214,120900,402503000,7340,7340,7340,7340,0
20250214,120800,402503000,7340,7340,7340,7340,10
20250214,120700,402429600,7340,7340,7340,7340,0
20250214,120600,402429600,7340,7340,7340,7340,130
20250214,120500,401475400,7340,7340,7340,7340,0
20250214,120400,401475400,7340,7340,7340,7340,1
20250214,120300,401468060,7370,7370,7370,7370,8
20250214,120200,401409100,7370,7370,7370,7370,0
20250214,120100,401409100,7370,7370,7370,7370,0
20250214,120000,401409100,7370,7370,7370,7370,0
20250214,115900,401409100,7370,7370,7370,7370,10
20250214,115800,401335400,7370,7350,7370,7350,43
20250214,115700,401019330,7340,7340,7340,7340,300
20250214,115600,398817330,7340,7330,7340,7320,4
20250214,115500,398788000,7330,7330,7330,7330,3
20250214,115400,398766010,7330,7340,7390,7330,65
20250214,115300,398288870,7340,7340,7340,7340,0
20250214,115200,398288870,7340,7340,7340,7340,78
20250214,115100,397716350,7340,7340,7340,7340,0
20250214,115000,397716350,7340,7340,7340,7340,0
20250214,114900,397716350,7340,7340,7340,7340,0
20250214,114800,397716350,7340,7340,7340,7340,0
20250214,114700,397716350,7340,7340,7340,7340,0
20250214,114600,397716350,7340,7340,7340,7340,122
20250214,114500,396820870,7330,7330,7330,7330,0
20250214,114400,396820870,7330,7340,7340,7330,101
20250214,114300,396080530,7330,7350,7350,7330,20
20250214,114200,395933550,7330,7330,7330,7330,0
20250214,114100,395933550,7330,7330,7330,7330,1
20250214,114000,395926220,7400,7400,7400,7400,0
20250214,113900,395926220,7400,7400,7400,7400,4
20250214,113800,395896620,7400,7400,7400,7400,0
20250214,113700,395896620,7400,7350,7400,7350,1030
20250214,113600,388282770,7320,7340,7350,7320,82
20250214,113500,387680900,7320,7340,7340,7320,214
20250214,113400,386114040,7340,7340,7340,7340,0
20250214,113300,386114040,7340,7340,7340,7340,0
20250214,113200,386114040,7340,7340,7340,7340,1
20250214,113100,386106700,7320,7330,7340,7320,262
20250214,113000,384187710,7340,7340,7340,7340,1
20250214,112900,384180370,7330,7330,7330,7330,301
20250214,112800,381974040,7370,7350,7370,7330,1140
20250214,112700,373612030,7380,7380,7380,7380,0
20250214,112600,373612030,7380,7380,7380,7380,0
20250214,112500,373612030,7380,7380,7380,7340,24
20250214,112400,373435710,7380,7380,7380,7380,0
20250214,112300,373435710,7380,7340,7380,7340,1483
20250214,112200,362516530,7340,7340,7340,7340,0
20250214,112100,362516530,7340,7340,7340,7340,2
20250214,112000,362501850,7340,7340,7340,7340,0
20250214,111900,362501850,7340,7340,7340,7340,20
20250214,111800,362355050,7340,7340,7340,7320,129
20250214,111700,361410490,7320,7340,7340,7320,203
20250214,111600,359924510,7330,7330,7330,7330,137
20250214,111500,358920300,7340,7330,7340,7330,4
20250214,111400,358890970,7340,7340,7340,7340,0
20250214,111300,358890970,7340,7340,7340,7340,0
20250214,111200,358890970,7340,7340,7340,7340,0
20250214,111100,358890970,7340,7340,7340,7340,1
20250214,111000,358883630,7330,7330,7340,7330,4
20250214,110900,358854300,7340,7340,7340,7340,0
20250214,110800,358854300,7340,7330,7340,7330,13
20250214,110700,358759000,7320,7320,7320,7320,0
20250214,110600,358759000,7320,7320,7320,7320,34
20250214,110500,358510120,7340,7330,7340,7330,58
20250214,110400,358084970,7330,7330,7330,7330,33
20250214,110300,357843080,7330,7330,7330,7330,2
20250214,110200,357828420,7330,7330,7330,7330,0
20250214,110100,357828420,7330,7330,7330,7330,0
20250214,110000,357828420,7330,7330,7330,7330,1
20250214,105900,357821090,7320,7320,7320,7320,45
20250214,105800,357491690,7330,7330,7330,7330,1
20250214,105700,357484360,7320,7320,7320,7320,1
20250214,105600,357477040,7330,7330,7340,7330,177
20250214,105500,356179620,7350,7350,7350,7350,1
20250214,105400,356172270,7350,7350,7350,7350,2
20250214,105300,356157570,7350,7350,7350,7350,20
20250214,105200,356010570,7360,7360,7360,7360,0
20250214,105100,356010570,7360,7360,7360,7360,0
20250214,105000,356010570,7360,7360,7360,7360,0
20250214,104900,356010570,7360,7360,7360,7360,5
20250214,104800,355973770,7350,7350,7350,7350,300
20250214,104700,353768770,7350,7350,7350,7350,27
20250214,104600,353570320,7350,7350,7350,7350,1
20250214,104500,353562970,7350,7350,7350,7350,0
20250214,104400,353562970,7350,7330,7350,7310,232
20250214,104300,351866630,7350,7350,7350,7350,20
20250214,104200,351719630,7350,7330,7350,7320,122
20250214,104100,350826290,7360,7360,7360,7360,1
20250214,104000,350818930,7360,7360,7360,7360,210
20250214,103900,349273330,7360,7360,7360,7360,141
20250214,103800,348235570,7360,7360,7360,7360,0
20250214,103700,348235570,7360,7360,7360,7360,0
20250214,103600,348235570,7360,7360,7360,7360,75
20250214,103500,347683570,7360,7360,7360,7360,1
20250214,103400,347676210,7280,7340,7360,7280,845
20250214,103300,341508720,7360,7360,7360,7360,0
20250214,103200,341508720,7360,7360,7360,7360,0
20250214,103100,341508720,7360,7360,7360,7360,15
20250214,103000,341398320,7360,7350,7360,7350,8
20250214,102900,341339500,7360,7360,7360,7360,3
20250214,102800,341317420,7360,7350,7360,7350,4
20250214,102700,341287990,7360,7360,7360,7360,7
20250214,102600,341236470,7360,7360,7360,7340,7
20250214,102500,341185000,7360,7360,7360,7360,260
20250214,102400,339271400,7360,7360,7360,7360,8
20250214,102300,339212520,7360,7360,7360,7360,1
20250214,102200,339205160,7370,7370,7370,7370,1
20250214,102100,339197790,7370,7370,7370,7370,1
20250214,102000,339190420,7290,7290,7290,7290,0
20250214,101900,339190420,7290,7350,7380,7290,800
20250214,101800,333341770,7350,7320,7350,7320,5
20250214,101700,333305050,7320,7320,7320,7320,16
20250214,101600,333187930,7350,7350,7350,7350,1
20250214,101500,333180580,7320,7320,7320,7320,1
20250214,101400,333173260,7350,7350,7350,7350,0
20250214,101300,333173260,7350,7320,7350,7320,740
20250214,101200,327743460,7310,7320,7320,7310,34
20250214,101100,327494600,7320,7320,7320,7320,0
20250214,101000,327494600,7320,7320,7320,7320,50
20250214,100900,327128600,7320,7300,7320,7300,318
20250214,100800,324807180,7300,7320,7330,7300,229
20250214,100700,323135430,7300,7300,7300,7300,1
20250214,100600,323128130,7330,7330,7330,7330,1
20250214,100500,323120800,7330,7330,7330,7300,3
20250214,100400,323098840,7300,7300,7300,7300,42
20250214,100300,322792240,7330,7300,7330,7300,25
20250214,100200,322609710,7350,7350,7350,7350,0
20250214,100100,322609710,7350,7270,7350,7270,14
20250214,100000,322507790,7270,7290,7300,7270,996
20250214,095900,315246640,7290,7280,7290,7280,150
20250214,095800,314153240,7290,7260,7290,7250,826
20250214,095700,308163550,7260,7300,7300,7260,1405
20250214,095600,297931130,7350,7350,7350,7350,0
20250214,095500,297931130,7350,7320,7350,7300,1661
20250214,095400,285801420,7360,7320,7360,7310,11
20250214,095300,285720950,7360,7360,7360,7310,51
20250214,095200,285346010,7360,7310,7360,7310,370
20250214,095100,282641260,7360,7310,7360,7310,874
20250214,095000,276236190,7350,7310,7350,7310,6
20250214,094900,276192290,7350,7350,7350,7350,0
20250214,094800,276192290,7350,7310,7350,7310,21
20250214,094700,276038740,7350,7320,7350,7310,788
20250214,094600,270277410,7350,7350,7350,7350,1
20250214,094500,270270060,7310,7320,7320,7310,395
20250214,094400,267380240,7350,7350,7350,7300,185
20250214,094300,266028920,7310,7320,7350,7310,333
20250214,094200,263594330,7350,7350,7350,7350,50
20250214,094100,263226830,7360,7360,7360,7310,473
20250214,094000,259769050,7310,7360,7360,7310,1009
20250214,093900,252385520,7360,7360,7360,7330,617
20250214,093800,247859720,7360,7420,7420,7310,2806
20250214,093700,227298020,7420,7360,7420,7360,1201
20250214,093600,218458600,7430,7440,7440,7360,256
20250214,093500,216558010,7440,7360,7440,7360,283
20250214,093400,214475050,7360,7400,7450,7360,1542
20250214,093300,203112410,7400,7430,7430,7400,4
20250214,093200,203082780,7480,7480,7480,7480,0
20250214,093100,203082780,7480,7480,7480,7480,0
20250214,093000,203082780,7480,7400,7480,7400,1087
20250214,092900,195014160,7420,7420,7420,7380,27
20250214,092800,194814820,7380,7420,7430,7380,11
20250214,092700,194733220,7370,7380,7430,7370,604
20250214,092600,190260620,7420,7380,7420,7380,1013
20250214,092500,182767650,7380,7410,7410,7380,824
20250214,092400,176686440,7410,7390,7410,7370,2221
20250214,092300,160279560,7390,7420,7420,7390,109
20250214,092200,159472340,7430,7410,7430,7410,2
20250214,092100,159457500,7410,7420,7420,7410,765
20250214,092000,153788450,7480,7470,7500,7360,1737
20250214,091900,140917230,7500,7460,7500,7460,35
20250214,091800,140656090,7480,7500,7500,7480,208
20250214,091700,139098170,7500,7500,7510,7500,115
20250214,091600,138235560,7510,7510,7510,7510,261
20250214,091500,136275450,7510,7520,7540,7510,139
20250214,091400,135230520,7550,7480,7550,7480,46
20250214,091300,134883840,7460,7460,7520,7460,1399
20250214,091200,124407600,7460,7510,7510,7450,853
20250214,091100,118044860,7530,7550,7550,7460,161
20250214,091000,116842290,7500,7410,7500,7310,4290
20250214,090900,85118940,7410,7440,7510,7410,387
20250214,090800,82246960,7440,7450,7510,7440,302
20250214,090700,79998600,7450,7470,7530,7450,480
20250214,090600,76416980,7580,7520,7590,7470,682
20250214,090500,71293180,7520,7570,7610,7520,726
20250214,090400,65819260,7550,7620,7620,7550,112
20250214,090300,64973460,7630,7610,7630,7550,876
20250214,090200,58324000,7600,7550,7600,7550,206
20250214,090100,56763250,7600,7610,7610,7550,158
20250214,090000,55570190,7550,7640,7660,7550,4935
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 190700 573093000 7330 7330 7330 7330 795
3 20250214 190600 573093000 7330 7330 7330 7330 0
4 20250214 190500 573093000 7330 7330 7330 7330 0
5 20250214 190400 573093000 7330 7330 7330 7330 0
6 20250214 190300 573093000 7330 7330 7330 7330 0
7 20250214 190200 573093000 7330 7330 7330 7330 0
8 20250214 190100 573093000 7330 7330 7330 7330 0
9 20250214 190000 573093000 7330 7330 7330 7330 0
10 20250214 185900 573093000 7330 7330 7330 7330 0
11 20250214 185800 573093000 7330 7330 7330 7330 0
12 20250214 185700 573093000 7330 7330 7330 7330 0
13 20250214 185600 573093000 7330 7330 7330 7330 0
14 20250214 185500 573093000 7330 7330 7330 7330 0
15 20250214 185400 573093000 7330 7330 7330 7330 0
16 20250214 185300 573093000 7330 7330 7330 7330 0
17 20250214 185200 573093000 7330 7330 7330 7330 0
18 20250214 185100 573093000 7330 7330 7330 7330 0
19 20250214 185000 573093000 7330 7330 7330 7330 0
20 20250214 184900 573093000 7330 7330 7330 7330 0
21 20250214 184800 573093000 7330 7330 7330 7330 0
22 20250214 184700 573093000 7330 7330 7330 7330 0
23 20250214 184600 573093000 7330 7330 7330 7330 0
24 20250214 184500 573093000 7330 7330 7330 7330 0
25 20250214 184400 573093000 7330 7330 7330 7330 0
26 20250214 184300 573093000 7330 7330 7330 7330 0
27 20250214 184200 573093000 7330 7330 7330 7330 0
28 20250214 184100 573093000 7330 7330 7330 7330 0
29 20250214 184000 573093000 7330 7330 7330 7330 0
30 20250214 183900 573093000 7330 7330 7330 7330 0
31 20250214 183800 573093000 7330 7330 7330 7330 0
32 20250214 183700 573093000 7330 7330 7330 7330 795
33 20250214 183600 573093000 7330 7330 7330 7330 0
34 20250214 183500 573093000 7330 7330 7330 7330 0
35 20250214 183400 573093000 7330 7330 7330 7330 0
36 20250214 183300 573093000 7330 7330 7330 7330 0
37 20250214 183200 573093000 7330 7330 7330 7330 0
38 20250214 183100 573093000 7330 7330 7330 7330 0
39 20250214 183000 573093000 7330 7330 7330 7330 0
40 20250214 182900 573093000 7330 7330 7330 7330 0
41 20250214 182800 573093000 7330 7330 7330 7330 0
42 20250214 182700 573093000 7330 7330 7330 7330 0
43 20250214 182600 573093000 7330 7330 7330 7330 0
44 20250214 182500 573093000 7330 7330 7330 7330 0
45 20250214 182400 573093000 7330 7330 7330 7330 0
46 20250214 182300 573093000 7330 7330 7330 7330 0
47 20250214 182200 573093000 7330 7330 7330 7330 0
48 20250214 182100 573093000 7330 7330 7330 7330 0
49 20250214 182000 573093000 7330 7330 7330 7330 0
50 20250214 181900 573093000 7330 7330 7330 7330 0
51 20250214 181800 573093000 7330 7330 7330 7330 0
52 20250214 181700 573093000 7330 7330 7330 7330 0
53 20250214 181600 573093000 7330 7330 7330 7330 0
54 20250214 181500 573093000 7330 7330 7330 7330 0
55 20250214 181400 573093000 7330 7330 7330 7330 0
56 20250214 181300 573093000 7330 7330 7330 7330 0
57 20250214 181200 573093000 7330 7330 7330 7330 0
58 20250214 181100 573093000 7330 7330 7330 7330 0
59 20250214 181000 573093000 7330 7330 7330 7330 0
60 20250214 180900 573093000 7330 7330 7330 7330 0
61 20250214 180800 573093000 7330 7330 7330 7330 0
62 20250214 180700 573093000 7330 7330 7330 7330 795
63 20250214 180600 573093000 7330 7330 7330 7330 0
64 20250214 180500 573093000 7330 7330 7330 7330 0
65 20250214 180400 573093000 7330 7330 7330 7330 0
66 20250214 180300 573093000 7330 7330 7330 7330 0
67 20250214 180200 573093000 7330 7330 7330 7330 0
68 20250214 180100 573093000 7330 7330 7330 7330 0
69 20250214 180000 573093000 7330 7330 7330 7330 0
70 20250214 175900 573093000 7330 7330 7330 7330 0
71 20250214 175800 573093000 7330 7330 7330 7330 0
72 20250214 175700 573093000 7330 7330 7330 7330 0
73 20250214 175600 573093000 7330 7330 7330 7330 0
74 20250214 175500 573093000 7330 7330 7330 7330 0
75 20250214 175400 573093000 7330 7330 7330 7330 0
76 20250214 175300 573093000 7330 7330 7330 7330 0
77 20250214 175200 573093000 7330 7330 7330 7330 0
78 20250214 175100 573093000 7330 7330 7330 7330 0
79 20250214 175000 573093000 7330 7330 7330 7330 0
80 20250214 174900 573093000 7330 7330 7330 7330 0
81 20250214 174800 573093000 7330 7330 7330 7330 0
82 20250214 174700 573093000 7330 7330 7330 7330 0
83 20250214 174600 573093000 7330 7330 7330 7330 0
84 20250214 174500 573093000 7330 7330 7330 7330 0
85 20250214 174400 573093000 7330 7330 7330 7330 0
86 20250214 174300 573093000 7330 7330 7330 7330 0
87 20250214 174200 573093000 7330 7330 7330 7330 0
88 20250214 174100 573093000 7330 7330 7330 7330 0
89 20250214 174000 573093000 7330 7330 7330 7330 0
90 20250214 173900 573093000 7330 7330 7330 7330 0
91 20250214 173800 573093000 7330 7330 7330 7330 0
92 20250214 173700 573093000 7330 7330 7330 7330 795
93 20250214 173600 573093000 7330 7330 7330 7330 0
94 20250214 173500 573093000 7330 7330 7330 7330 0
95 20250214 173400 573093000 7330 7330 7330 7330 0
96 20250214 173300 573093000 7330 7330 7330 7330 0
97 20250214 173200 573093000 7330 7330 7330 7330 0
98 20250214 173100 573093000 7330 7330 7330 7330 0
99 20250214 173000 573093000 7330 7330 7330 7330 0
100 20250214 172900 573093000 7330 7330 7330 7330 0
101 20250214 172800 573093000 7330 7330 7330 7330 0
102 20250214 172700 573093000 7330 7330 7330 7330 0
103 20250214 172600 573093000 7330 7330 7330 7330 0
104 20250214 172500 573093000 7330 7330 7330 7330 0
105 20250214 172400 573093000 7330 7330 7330 7330 0
106 20250214 172300 573093000 7330 7330 7330 7330 0
107 20250214 172200 573093000 7330 7330 7330 7330 0
108 20250214 172100 573093000 7330 7330 7330 7330 0
109 20250214 172000 573093000 7330 7330 7330 7330 0
110 20250214 171900 573093000 7330 7330 7330 7330 0
111 20250214 171800 573093000 7330 7330 7330 7330 0
112 20250214 171700 573093000 7330 7330 7330 7330 0
113 20250214 171600 573093000 7330 7330 7330 7330 0
114 20250214 171500 573093000 7330 7330 7330 7330 0
115 20250214 171400 573093000 7330 7330 7330 7330 0
116 20250214 171300 573093000 7330 7330 7330 7330 0
117 20250214 171200 573093000 7330 7330 7330 7330 0
118 20250214 171100 573093000 7330 7330 7330 7330 0
119 20250214 171000 573093000 7330 7330 7330 7330 0
120 20250214 170900 573093000 7330 7330 7330 7330 0
121 20250214 170800 573093000 7330 7330 7330 7330 0
122 20250214 170700 573093000 7330 7330 7330 7330 795
123 20250214 170600 573093000 7330 7330 7330 7330 0
124 20250214 170500 573093000 7330 7330 7330 7330 0
125 20250214 170400 573093000 7330 7330 7330 7330 0
126 20250214 170300 573093000 7330 7330 7330 7330 0
127 20250214 170200 573093000 7330 7330 7330 7330 0
128 20250214 170100 573093000 7330 7330 7330 7330 0
129 20250214 170000 573093000 7330 7330 7330 7330 0
130 20250214 165900 573093000 7330 7330 7330 7330 0
131 20250214 165800 573093000 7330 7330 7330 7330 0
132 20250214 165700 573093000 7330 7330 7330 7330 0
133 20250214 165600 573093000 7330 7330 7330 7330 0
134 20250214 165500 573093000 7330 7330 7330 7330 0
135 20250214 165400 573093000 7330 7330 7330 7330 0
136 20250214 165300 573093000 7330 7330 7330 7330 0
137 20250214 165200 573093000 7330 7330 7330 7330 0
138 20250214 165100 573093000 7330 7330 7330 7330 0
139 20250214 165000 573093000 7330 7330 7330 7330 0
140 20250214 164900 573093000 7330 7330 7330 7330 0
141 20250214 164800 573093000 7330 7330 7330 7330 0
142 20250214 164700 573093000 7330 7330 7330 7330 0
143 20250214 164600 573093000 7330 7330 7330 7330 0
144 20250214 164500 573093000 7330 7330 7330 7330 0
145 20250214 164400 573093000 7330 7330 7330 7330 0
146 20250214 164300 573093000 7330 7330 7330 7330 0
147 20250214 164200 573093000 7330 7330 7330 7330 0
148 20250214 164100 573093000 7330 7330 7330 7330 0
149 20250214 164000 573093000 7330 7330 7330 7330 0
150 20250214 163900 573093000 7330 7330 7330 7330 0
151 20250214 163800 573093000 7330 7330 7330 7330 0
152 20250214 163700 573093000 7330 7330 7330 7330 795
153 20250214 163600 573093000 7330 7330 7330 7330 0
154 20250214 163500 573093000 7330 7330 7330 7330 0
155 20250214 163400 573093000 7330 7330 7330 7330 0
156 20250214 163300 573093000 7330 7330 7330 7330 0
157 20250214 163200 573093000 7330 7330 7330 7330 0
158 20250214 163100 573093000 7330 7330 7330 7330 0
159 20250214 163000 573093000 7330 7330 7330 7330 0
160 20250214 162900 573093000 7330 7330 7330 7330 0
161 20250214 162800 573093000 7330 7330 7330 7330 0
162 20250214 162700 573093000 7330 7330 7330 7330 0
163 20250214 162600 573093000 7330 7330 7330 7330 0
164 20250214 162500 573093000 7330 7330 7330 7330 0
165 20250214 162400 573093000 7330 7330 7330 7330 0
166 20250214 162300 573093000 7330 7330 7330 7330 0
167 20250214 162200 573093000 7330 7330 7330 7330 0
168 20250214 162100 573093000 7330 7330 7330 7330 0
169 20250214 162000 573093000 7330 7330 7330 7330 0
170 20250214 161900 573093000 7330 7330 7330 7330 0
171 20250214 161800 573093000 7330 7330 7330 7330 0
172 20250214 161700 573093000 7330 7330 7330 7330 0
173 20250214 161600 573093000 7330 7330 7330 7330 0
174 20250214 161500 573093000 7330 7330 7330 7330 0
175 20250214 161400 573093000 7330 7330 7330 7330 0
176 20250214 161300 573093000 7330 7330 7330 7330 0
177 20250214 161200 573093000 7330 7330 7330 7330 0
178 20250214 161100 573093000 7330 7330 7330 7330 0
179 20250214 161000 573093000 7330 7330 7330 7330 0
180 20250214 160900 573093000 7330 7330 7330 7330 0
181 20250214 160800 573093000 7330 7330 7330 7330 0
182 20250214 160700 573093000 7330 7330 7330 7330 795
183 20250214 160600 573093000 7330 7330 7330 7330 0
184 20250214 160500 573093000 7330 7330 7330 7330 0
185 20250214 160400 573093000 7330 7330 7330 7330 0
186 20250214 160300 573093000 7330 7330 7330 7330 0
187 20250214 160200 573093000 7330 7330 7330 7330 0
188 20250214 160100 573093000 7330 7330 7330 7330 0
189 20250214 160000 573093000 7330 7330 7330 7330 0
190 20250214 155900 573093000 7330 7330 7330 7330 0
191 20250214 155800 573093000 7330 7330 7330 7330 0
192 20250214 155700 573093000 7330 7330 7330 7330 0
193 20250214 155600 573093000 7330 7330 7330 7330 0
194 20250214 155500 573093000 7330 7330 7330 7330 0
195 20250214 155400 573093000 7330 7330 7330 7330 0
196 20250214 155300 573093000 7330 7330 7330 7330 0
197 20250214 155200 573093000 7330 7330 7330 7330 0
198 20250214 155100 573093000 7330 7330 7330 7330 0
199 20250214 155000 573093000 7330 7330 7330 7330 0
200 20250214 154900 573093000 7330 7330 7330 7330 0
201 20250214 154800 573093000 7330 7330 7330 7330 0
202 20250214 154700 573093000 7330 7330 7330 7330 0
203 20250214 154600 573093000 7330 7330 7330 7330 0
204 20250214 154500 573093000 7330 7330 7330 7330 0
205 20250214 154400 573093000 7330 7330 7330 7330 0
206 20250214 154300 573093000 7330 7330 7330 7330 0
207 20250214 154200 573093000 7330 7330 7330 7330 0
208 20250214 154100 573093000 7330 7330 7330 7330 0
209 20250214 154000 573093000 7330 7330 7330 7330 0
210 20250214 153900 573093000 7330 7330 7330 7330 0
211 20250214 153800 573093000 7330 7330 7330 7330 0
212 20250214 153700 573093000 7330 7330 7330 7330 795
213 20250214 153600 573093000 7330 7330 7330 7330 0
214 20250214 153500 573093000 7330 7330 7330 7330 0
215 20250214 153400 573093000 7330 7330 7330 7330 0
216 20250214 153300 573093000 7330 7330 7330 7330 0
217 20250214 153200 573093000 7330 7330 7330 7330 0
218 20250214 153100 573093000 7330 7330 7330 7330 0
219 20250214 153000 573093000 7330 7330 7330 7330 795
220 20250214 152900 567265650 7260 7260 7260 7260 0
221 20250214 152800 567265650 7260 7260 7260 7260 0
222 20250214 152700 567265650 7260 7260 7260 7260 0
223 20250214 152600 567265650 7260 7260 7260 7260 0
224 20250214 152500 567265650 7260 7260 7260 7260 0
225 20250214 152400 567265650 7260 7260 7260 7260 0
226 20250214 152300 567265650 7260 7260 7260 7260 0
227 20250214 152200 567265650 7260 7260 7260 7260 0
228 20250214 152100 567265650 7260 7260 7260 7260 0
229 20250214 152000 567265650 7260 7260 7260 7260 0
230 20250214 151900 567265650 7260 7260 7280 7260 490
231 20250214 151800 563703980 7260 7260 7280 7260 234
232 20250214 151700 562005120 7280 7270 7280 7260 212
233 20250214 151600 560465490 7260 7260 7260 7260 542
234 20250214 151500 556530570 7270 7260 7270 7260 547
235 20250214 151400 552559290 7270 7280 7280 7270 205
236 20250214 151300 551068600 7280 7290 7290 7280 196
237 20250214 151200 549641710 7280 7280 7280 7280 178
238 20250214 151100 548345870 7300 7290 7300 7280 179
239 20250214 151000 547042330 7300 7290 7300 7280 362
240 20250214 150900 544403380 7300 7300 7300 7300 12
241 20250214 150800 544315780 7300 7300 7300 7300 4
242 20250214 150700 544286580 7290 7310 7310 7290 78
243 20250214 150600 543717400 7290 7290 7290 7290 8
244 20250214 150500 543659080 7310 7300 7310 7300 2
245 20250214 150400 543644470 7310 7300 7310 7300 45
246 20250214 150300 543315950 7300 7300 7300 7300 10
247 20250214 150200 543242950 7310 7310 7310 7310 0
248 20250214 150100 543242950 7310 7310 7310 7310 0
249 20250214 150000 543242950 7310 7300 7310 7300 42
250 20250214 145900 542936340 7300 7290 7300 7290 80
251 20250214 145800 542353120 7290 7290 7290 7290 15
252 20250214 145700 542243770 7290 7290 7290 7290 0
253 20250214 145600 542243770 7290 7290 7290 7290 1
254 20250214 145500 542236480 7290 7290 7290 7290 0
255 20250214 145400 542236480 7290 7290 7290 7280 130
256 20250214 145300 541288890 7300 7300 7300 7300 0
257 20250214 145200 541288890 7300 7300 7300 7300 3
258 20250214 145100 541266990 7300 7310 7310 7300 6
259 20250214 145000 541223180 7310 7310 7310 7310 0
260 20250214 144900 541223180 7310 7310 7310 7310 0
261 20250214 144800 541223180 7310 7310 7310 7310 14
262 20250214 144700 541120840 7310 7310 7310 7310 0
263 20250214 144600 541120840 7310 7310 7310 7310 56
264 20250214 144500 540711480 7310 7310 7310 7290 51
265 20250214 144400 540339470 7310 7310 7310 7310 0
266 20250214 144300 540339470 7310 7310 7310 7310 0
267 20250214 144200 540339470 7310 7310 7310 7310 1
268 20250214 144100 540332160 7310 7310 7310 7310 0
269 20250214 144000 540332160 7310 7310 7310 7310 16
270 20250214 143900 540215200 7290 7310 7310 7290 41
271 20250214 143800 539915510 7310 7300 7310 7300 15
272 20250214 143700 539805990 7300 7300 7300 7300 14
273 20250214 143600 539703790 7290 7290 7290 7290 36
274 20250214 143500 539441350 7290 7290 7290 7290 200
275 20250214 143400 537983350 7290 7290 7290 7290 0
276 20250214 143300 537983350 7290 7290 7290 7290 1
277 20250214 143200 537976060 7290 7290 7290 7290 0
278 20250214 143100 537976060 7290 7290 7290 7290 0
279 20250214 143000 537976060 7290 7290 7290 7290 0
280 20250214 142900 537976060 7290 7290 7290 7290 0
281 20250214 142800 537976060 7290 7290 7290 7290 0
282 20250214 142700 537976060 7290 7290 7290 7290 1
283 20250214 142600 537968770 7290 7280 7290 7280 33
284 20250214 142500 537728520 7290 7290 7290 7290 0
285 20250214 142400 537728520 7290 7290 7290 7290 0
286 20250214 142300 537728520 7290 7290 7290 7290 0
287 20250214 142200 537728520 7290 7290 7290 7290 0
288 20250214 142100 537728520 7290 7290 7290 7290 0
289 20250214 142000 537728520 7290 7290 7290 7290 21
290 20250214 141900 537575430 7290 7290 7290 7290 0
291 20250214 141800 537575430 7290 7290 7290 7290 1
292 20250214 141700 537568140 7290 7290 7290 7290 0
293 20250214 141600 537568140 7290 7290 7290 7290 19
294 20250214 141500 537429630 7280 7280 7280 7280 5
295 20250214 141400 537393230 7290 7290 7290 7290 0
296 20250214 141300 537393230 7290 7290 7290 7290 0
297 20250214 141200 537393230 7290 7290 7290 7290 0
298 20250214 141100 537393230 7290 7290 7290 7290 2
299 20250214 141000 537378650 7240 7260 7260 7240 441
300 20250214 140900 534180570 7290 7290 7290 7290 1
301 20250214 140800 534173280 7260 7280 7280 7260 6
302 20250214 140700 534129690 7290 7290 7290 7290 0
303 20250214 140600 534129690 7290 7290 7290 7290 84
304 20250214 140500 533517330 7320 7320 7320 7320 0
305 20250214 140400 533517330 7320 7320 7320 7320 1
306 20250214 140300 533510010 7300 7300 7300 7300 3
307 20250214 140200 533488110 7330 7310 7330 7310 2
308 20250214 140100 533473470 7280 7250 7280 7250 1985
309 20250214 140000 519074680 7250 7240 7250 7240 111
310 20250214 135900 518270930 7250 7250 7250 7250 0
311 20250214 135800 518270930 7250 7250 7250 7250 0
312 20250214 135700 518270930 7250 7250 7250 7250 0
313 20250214 135600 518270930 7250 7250 7250 7250 0
314 20250214 135500 518270930 7250 7250 7250 7250 143
315 20250214 135400 517234180 7250 7260 7260 7250 845
316 20250214 135300 511107490 7260 7260 7260 7260 0
317 20250214 135200 511107490 7260 7280 7280 7260 767
318 20250214 135100 505528160 7300 7300 7300 7300 0
319 20250214 135000 505528160 7300 7290 7300 7290 104
320 20250214 134900 504769990 7300 7300 7300 7300 3
321 20250214 134800 504748090 7310 7310 7310 7310 0
322 20250214 134700 504748090 7310 7300 7310 7300 102
323 20250214 134600 504002490 7310 7310 7310 7310 29
324 20250214 134500 503790500 7310 7300 7310 7300 101
325 20250214 134400 503052840 7300 7300 7300 7300 201
326 20250214 134300 501585540 7280 7300 7310 7280 254
327 20250214 134200 499735450 7330 7330 7330 7330 68
328 20250214 134100 499237010 7330 7330 7330 7330 0
329 20250214 134000 499237010 7330 7330 7330 7330 5
330 20250214 133900 499200360 7330 7330 7330 7330 0
331 20250214 133800 499200360 7330 7330 7330 7330 0
332 20250214 133700 499200360 7330 7330 7330 7330 1
333 20250214 133600 499193030 7290 7290 7290 7290 0
334 20250214 133500 499193030 7290 7290 7290 7290 0
335 20250214 133400 499193030 7290 7290 7290 7290 13
336 20250214 133300 499098260 7290 7290 7290 7290 27
337 20250214 133200 498901430 7300 7300 7300 7300 1
338 20250214 133100 498894130 7300 7300 7300 7300 1
339 20250214 133000 498886830 7280 7280 7280 7280 0
340 20250214 132900 498886830 7280 7280 7280 7280 0
341 20250214 132800 498886830 7280 7280 7280 7280 0
342 20250214 132700 498886830 7280 7280 7280 7280 6
343 20250214 132600 498843150 7290 7270 7290 7270 1201
344 20250214 132500 490111080 7270 7270 7270 7270 54
345 20250214 132400 489718500 7270 7270 7270 7270 590
346 20250214 132300 485429200 7270 7270 7270 7270 80
347 20250214 132200 484847600 7250 7260 7260 7250 54
348 20250214 132100 484455720 7260 7260 7260 7260 178
349 20250214 132000 483163440 7260 7290 7290 7260 3579
350 20250214 131900 457101160 7280 7330 7330 7280 4416
351 20250214 131800 424849470 7330 7330 7330 7330 0
352 20250214 131700 424849470 7330 7320 7330 7320 463
353 20250214 131600 421457890 7320 7320 7320 7320 0
354 20250214 131500 421457890 7320 7320 7320 7320 50
355 20250214 131400 421091890 7330 7330 7330 7330 0
356 20250214 131300 421091890 7330 7330 7330 7330 1400
357 20250214 131200 410829890 7330 7330 7330 7330 0
358 20250214 131100 410829890 7330 7330 7330 7330 0
359 20250214 131000 410829890 7330 7330 7330 7330 0
360 20250214 130900 410829890 7330 7330 7330 7330 0
361 20250214 130800 410829890 7330 7330 7330 7330 230
362 20250214 130700 409143990 7330 7340 7340 7330 130
363 20250214 130600 408191020 7330 7330 7330 7330 0
364 20250214 130500 408191020 7330 7330 7330 7330 0
365 20250214 130400 408191020 7330 7330 7330 7330 0
366 20250214 130300 408191020 7330 7330 7330 7330 0
367 20250214 130200 408191020 7330 7330 7330 7330 0
368 20250214 130100 408191020 7330 7330 7330 7330 0
369 20250214 130000 408191020 7330 7330 7330 7330 0
370 20250214 125900 408191020 7330 7330 7330 7330 0
371 20250214 125800 408191020 7330 7330 7330 7330 0
372 20250214 125700 408191020 7330 7330 7330 7330 0
373 20250214 125600 408191020 7330 7330 7330 7330 0
374 20250214 125500 408191020 7330 7330 7330 7330 0
375 20250214 125400 408191020 7330 7330 7330 7330 0
376 20250214 125300 408191020 7330 7330 7330 7330 0
377 20250214 125200 408191020 7330 7330 7330 7330 0
378 20250214 125100 408191020 7330 7330 7330 7330 0
379 20250214 125000 408191020 7330 7330 7330 7330 0
380 20250214 124900 408191020 7330 7330 7330 7330 30
381 20250214 124800 407971120 7330 7330 7330 7330 87
382 20250214 124700 407333410 7340 7340 7340 7340 0
383 20250214 124600 407333410 7340 7340 7340 7340 0
384 20250214 124500 407333410 7340 7340 7340 7340 0
385 20250214 124400 407333410 7340 7340 7340 7340 16
386 20250214 124300 407215970 7340 7340 7340 7340 0
387 20250214 124200 407215970 7340 7340 7340 7340 7
388 20250214 124100 407164590 7340 7340 7340 7340 0
389 20250214 124000 407164590 7340 7340 7340 7340 0
390 20250214 123900 407164590 7340 7340 7340 7340 0
391 20250214 123800 407164590 7340 7340 7340 7340 0
392 20250214 123700 407164590 7340 7340 7340 7340 0
393 20250214 123600 407164590 7340 7340 7340 7340 0
394 20250214 123500 407164590 7340 7340 7340 7340 0
395 20250214 123400 407164590 7340 7340 7340 7340 0
396 20250214 123300 407164590 7340 7340 7340 7340 0
397 20250214 123200 407164590 7340 7340 7340 7340 0
398 20250214 123100 407164590 7340 7340 7340 7340 27
399 20250214 123000 406966410 7340 7340 7340 7340 19
400 20250214 122900 406826950 7330 7330 7330 7330 0
401 20250214 122800 406826950 7330 7330 7330 7330 0
402 20250214 122700 406826950 7330 7330 7330 7330 15
403 20250214 122600 406717000 7330 7330 7330 7330 0
404 20250214 122500 406717000 7330 7330 7330 7330 0
405 20250214 122400 406717000 7330 7330 7330 7330 1
406 20250214 122300 406709670 7330 7340 7340 7330 258
407 20250214 122200 404816330 7340 7340 7340 7340 200
408 20250214 122100 403348330 7370 7370 7370 7370 40
409 20250214 122000 403053530 7370 7370 7370 7370 0
410 20250214 121900 403053530 7370 7370 7370 7370 0
411 20250214 121800 403053530 7370 7370 7370 7370 1
412 20250214 121700 403046160 7340 7340 7340 7340 0
413 20250214 121600 403046160 7340 7340 7340 7340 0
414 20250214 121500 403046160 7340 7340 7340 7340 0
415 20250214 121400 403046160 7340 7340 7340 7340 0
416 20250214 121300 403046160 7340 7340 7340 7340 74
417 20250214 121200 402503000 7340 7340 7340 7340 0
418 20250214 121100 402503000 7340 7340 7340 7340 0
419 20250214 121000 402503000 7340 7340 7340 7340 0
420 20250214 120900 402503000 7340 7340 7340 7340 0
421 20250214 120800 402503000 7340 7340 7340 7340 10
422 20250214 120700 402429600 7340 7340 7340 7340 0
423 20250214 120600 402429600 7340 7340 7340 7340 130
424 20250214 120500 401475400 7340 7340 7340 7340 0
425 20250214 120400 401475400 7340 7340 7340 7340 1
426 20250214 120300 401468060 7370 7370 7370 7370 8
427 20250214 120200 401409100 7370 7370 7370 7370 0
428 20250214 120100 401409100 7370 7370 7370 7370 0
429 20250214 120000 401409100 7370 7370 7370 7370 0
430 20250214 115900 401409100 7370 7370 7370 7370 10
431 20250214 115800 401335400 7370 7350 7370 7350 43
432 20250214 115700 401019330 7340 7340 7340 7340 300
433 20250214 115600 398817330 7340 7330 7340 7320 4
434 20250214 115500 398788000 7330 7330 7330 7330 3
435 20250214 115400 398766010 7330 7340 7390 7330 65
436 20250214 115300 398288870 7340 7340 7340 7340 0
437 20250214 115200 398288870 7340 7340 7340 7340 78
438 20250214 115100 397716350 7340 7340 7340 7340 0
439 20250214 115000 397716350 7340 7340 7340 7340 0
440 20250214 114900 397716350 7340 7340 7340 7340 0
441 20250214 114800 397716350 7340 7340 7340 7340 0
442 20250214 114700 397716350 7340 7340 7340 7340 0
443 20250214 114600 397716350 7340 7340 7340 7340 122
444 20250214 114500 396820870 7330 7330 7330 7330 0
445 20250214 114400 396820870 7330 7340 7340 7330 101
446 20250214 114300 396080530 7330 7350 7350 7330 20
447 20250214 114200 395933550 7330 7330 7330 7330 0
448 20250214 114100 395933550 7330 7330 7330 7330 1
449 20250214 114000 395926220 7400 7400 7400 7400 0
450 20250214 113900 395926220 7400 7400 7400 7400 4
451 20250214 113800 395896620 7400 7400 7400 7400 0
452 20250214 113700 395896620 7400 7350 7400 7350 1030
453 20250214 113600 388282770 7320 7340 7350 7320 82
454 20250214 113500 387680900 7320 7340 7340 7320 214
455 20250214 113400 386114040 7340 7340 7340 7340 0
456 20250214 113300 386114040 7340 7340 7340 7340 0
457 20250214 113200 386114040 7340 7340 7340 7340 1
458 20250214 113100 386106700 7320 7330 7340 7320 262
459 20250214 113000 384187710 7340 7340 7340 7340 1
460 20250214 112900 384180370 7330 7330 7330 7330 301
461 20250214 112800 381974040 7370 7350 7370 7330 1140
462 20250214 112700 373612030 7380 7380 7380 7380 0
463 20250214 112600 373612030 7380 7380 7380 7380 0
464 20250214 112500 373612030 7380 7380 7380 7340 24
465 20250214 112400 373435710 7380 7380 7380 7380 0
466 20250214 112300 373435710 7380 7340 7380 7340 1483
467 20250214 112200 362516530 7340 7340 7340 7340 0
468 20250214 112100 362516530 7340 7340 7340 7340 2
469 20250214 112000 362501850 7340 7340 7340 7340 0
470 20250214 111900 362501850 7340 7340 7340 7340 20
471 20250214 111800 362355050 7340 7340 7340 7320 129
472 20250214 111700 361410490 7320 7340 7340 7320 203
473 20250214 111600 359924510 7330 7330 7330 7330 137
474 20250214 111500 358920300 7340 7330 7340 7330 4
475 20250214 111400 358890970 7340 7340 7340 7340 0
476 20250214 111300 358890970 7340 7340 7340 7340 0
477 20250214 111200 358890970 7340 7340 7340 7340 0
478 20250214 111100 358890970 7340 7340 7340 7340 1
479 20250214 111000 358883630 7330 7330 7340 7330 4
480 20250214 110900 358854300 7340 7340 7340 7340 0
481 20250214 110800 358854300 7340 7330 7340 7330 13
482 20250214 110700 358759000 7320 7320 7320 7320 0
483 20250214 110600 358759000 7320 7320 7320 7320 34
484 20250214 110500 358510120 7340 7330 7340 7330 58
485 20250214 110400 358084970 7330 7330 7330 7330 33
486 20250214 110300 357843080 7330 7330 7330 7330 2
487 20250214 110200 357828420 7330 7330 7330 7330 0
488 20250214 110100 357828420 7330 7330 7330 7330 0
489 20250214 110000 357828420 7330 7330 7330 7330 1
490 20250214 105900 357821090 7320 7320 7320 7320 45
491 20250214 105800 357491690 7330 7330 7330 7330 1
492 20250214 105700 357484360 7320 7320 7320 7320 1
493 20250214 105600 357477040 7330 7330 7340 7330 177
494 20250214 105500 356179620 7350 7350 7350 7350 1
495 20250214 105400 356172270 7350 7350 7350 7350 2
496 20250214 105300 356157570 7350 7350 7350 7350 20
497 20250214 105200 356010570 7360 7360 7360 7360 0
498 20250214 105100 356010570 7360 7360 7360 7360 0
499 20250214 105000 356010570 7360 7360 7360 7360 0
500 20250214 104900 356010570 7360 7360 7360 7360 5
501 20250214 104800 355973770 7350 7350 7350 7350 300
502 20250214 104700 353768770 7350 7350 7350 7350 27
503 20250214 104600 353570320 7350 7350 7350 7350 1
504 20250214 104500 353562970 7350 7350 7350 7350 0
505 20250214 104400 353562970 7350 7330 7350 7310 232
506 20250214 104300 351866630 7350 7350 7350 7350 20
507 20250214 104200 351719630 7350 7330 7350 7320 122
508 20250214 104100 350826290 7360 7360 7360 7360 1
509 20250214 104000 350818930 7360 7360 7360 7360 210
510 20250214 103900 349273330 7360 7360 7360 7360 141
511 20250214 103800 348235570 7360 7360 7360 7360 0
512 20250214 103700 348235570 7360 7360 7360 7360 0
513 20250214 103600 348235570 7360 7360 7360 7360 75
514 20250214 103500 347683570 7360 7360 7360 7360 1
515 20250214 103400 347676210 7280 7340 7360 7280 845
516 20250214 103300 341508720 7360 7360 7360 7360 0
517 20250214 103200 341508720 7360 7360 7360 7360 0
518 20250214 103100 341508720 7360 7360 7360 7360 15
519 20250214 103000 341398320 7360 7350 7360 7350 8
520 20250214 102900 341339500 7360 7360 7360 7360 3
521 20250214 102800 341317420 7360 7350 7360 7350 4
522 20250214 102700 341287990 7360 7360 7360 7360 7
523 20250214 102600 341236470 7360 7360 7360 7340 7
524 20250214 102500 341185000 7360 7360 7360 7360 260
525 20250214 102400 339271400 7360 7360 7360 7360 8
526 20250214 102300 339212520 7360 7360 7360 7360 1
527 20250214 102200 339205160 7370 7370 7370 7370 1
528 20250214 102100 339197790 7370 7370 7370 7370 1
529 20250214 102000 339190420 7290 7290 7290 7290 0
530 20250214 101900 339190420 7290 7350 7380 7290 800
531 20250214 101800 333341770 7350 7320 7350 7320 5
532 20250214 101700 333305050 7320 7320 7320 7320 16
533 20250214 101600 333187930 7350 7350 7350 7350 1
534 20250214 101500 333180580 7320 7320 7320 7320 1
535 20250214 101400 333173260 7350 7350 7350 7350 0
536 20250214 101300 333173260 7350 7320 7350 7320 740
537 20250214 101200 327743460 7310 7320 7320 7310 34
538 20250214 101100 327494600 7320 7320 7320 7320 0
539 20250214 101000 327494600 7320 7320 7320 7320 50
540 20250214 100900 327128600 7320 7300 7320 7300 318
541 20250214 100800 324807180 7300 7320 7330 7300 229
542 20250214 100700 323135430 7300 7300 7300 7300 1
543 20250214 100600 323128130 7330 7330 7330 7330 1
544 20250214 100500 323120800 7330 7330 7330 7300 3
545 20250214 100400 323098840 7300 7300 7300 7300 42
546 20250214 100300 322792240 7330 7300 7330 7300 25
547 20250214 100200 322609710 7350 7350 7350 7350 0
548 20250214 100100 322609710 7350 7270 7350 7270 14
549 20250214 100000 322507790 7270 7290 7300 7270 996
550 20250214 095900 315246640 7290 7280 7290 7280 150
551 20250214 095800 314153240 7290 7260 7290 7250 826
552 20250214 095700 308163550 7260 7300 7300 7260 1405
553 20250214 095600 297931130 7350 7350 7350 7350 0
554 20250214 095500 297931130 7350 7320 7350 7300 1661
555 20250214 095400 285801420 7360 7320 7360 7310 11
556 20250214 095300 285720950 7360 7360 7360 7310 51
557 20250214 095200 285346010 7360 7310 7360 7310 370
558 20250214 095100 282641260 7360 7310 7360 7310 874
559 20250214 095000 276236190 7350 7310 7350 7310 6
560 20250214 094900 276192290 7350 7350 7350 7350 0
561 20250214 094800 276192290 7350 7310 7350 7310 21
562 20250214 094700 276038740 7350 7320 7350 7310 788
563 20250214 094600 270277410 7350 7350 7350 7350 1
564 20250214 094500 270270060 7310 7320 7320 7310 395
565 20250214 094400 267380240 7350 7350 7350 7300 185
566 20250214 094300 266028920 7310 7320 7350 7310 333
567 20250214 094200 263594330 7350 7350 7350 7350 50
568 20250214 094100 263226830 7360 7360 7360 7310 473
569 20250214 094000 259769050 7310 7360 7360 7310 1009
570 20250214 093900 252385520 7360 7360 7360 7330 617
571 20250214 093800 247859720 7360 7420 7420 7310 2806
572 20250214 093700 227298020 7420 7360 7420 7360 1201
573 20250214 093600 218458600 7430 7440 7440 7360 256
574 20250214 093500 216558010 7440 7360 7440 7360 283
575 20250214 093400 214475050 7360 7400 7450 7360 1542
576 20250214 093300 203112410 7400 7430 7430 7400 4
577 20250214 093200 203082780 7480 7480 7480 7480 0
578 20250214 093100 203082780 7480 7480 7480 7480 0
579 20250214 093000 203082780 7480 7400 7480 7400 1087
580 20250214 092900 195014160 7420 7420 7420 7380 27
581 20250214 092800 194814820 7380 7420 7430 7380 11
582 20250214 092700 194733220 7370 7380 7430 7370 604
583 20250214 092600 190260620 7420 7380 7420 7380 1013
584 20250214 092500 182767650 7380 7410 7410 7380 824
585 20250214 092400 176686440 7410 7390 7410 7370 2221
586 20250214 092300 160279560 7390 7420 7420 7390 109
587 20250214 092200 159472340 7430 7410 7430 7410 2
588 20250214 092100 159457500 7410 7420 7420 7410 765
589 20250214 092000 153788450 7480 7470 7500 7360 1737
590 20250214 091900 140917230 7500 7460 7500 7460 35
591 20250214 091800 140656090 7480 7500 7500 7480 208
592 20250214 091700 139098170 7500 7500 7510 7500 115
593 20250214 091600 138235560 7510 7510 7510 7510 261
594 20250214 091500 136275450 7510 7520 7540 7510 139
595 20250214 091400 135230520 7550 7480 7550 7480 46
596 20250214 091300 134883840 7460 7460 7520 7460 1399
597 20250214 091200 124407600 7460 7510 7510 7450 853
598 20250214 091100 118044860 7530 7550 7550 7460 161
599 20250214 091000 116842290 7500 7410 7500 7310 4290
600 20250214 090900 85118940 7410 7440 7510 7410 387
601 20250214 090800 82246960 7440 7450 7510 7440 302
602 20250214 090700 79998600 7450 7470 7530 7450 480
603 20250214 090600 76416980 7580 7520 7590 7470 682
604 20250214 090500 71293180 7520 7570 7610 7520 726
605 20250214 090400 65819260 7550 7620 7620 7550 112
606 20250214 090300 64973460 7630 7610 7630 7550 876
607 20250214 090200 58324000 7600 7550 7600 7550 206
608 20250214 090100 56763250 7600 7610 7610 7550 158
609 20250214 090000 55570190 7550 7640 7660 7550 4935