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

614
026150/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191200,509261370,6600,6600,6600,6600,326
20250214,191100,509261370,6600,6600,6600,6600,0
20250214,191000,509261370,6600,6600,6600,6600,0
20250214,190900,509261370,6600,6600,6600,6600,0
20250214,190800,509261370,6600,6600,6600,6600,0
20250214,190700,509261370,6600,6600,6600,6600,0
20250214,190600,509261370,6600,6600,6600,6600,0
20250214,190500,509261370,6600,6600,6600,6600,0
20250214,190400,509261370,6600,6600,6600,6600,0
20250214,190300,509261370,6600,6600,6600,6600,0
20250214,190200,509261370,6600,6600,6600,6600,0
20250214,190100,509261370,6600,6600,6600,6600,0
20250214,190000,509261370,6600,6600,6600,6600,0
20250214,185900,509261370,6600,6600,6600,6600,0
20250214,185800,509261370,6600,6600,6600,6600,0
20250214,185700,509261370,6600,6600,6600,6600,0
20250214,185600,509261370,6600,6600,6600,6600,0
20250214,185500,509261370,6600,6600,6600,6600,0
20250214,185400,509261370,6600,6600,6600,6600,0
20250214,185300,509261370,6600,6600,6600,6600,0
20250214,185200,509261370,6600,6600,6600,6600,0
20250214,185100,509261370,6600,6600,6600,6600,0
20250214,185000,509261370,6600,6600,6600,6600,0
20250214,184900,509261370,6600,6600,6600,6600,0
20250214,184800,509261370,6600,6600,6600,6600,0
20250214,184700,509261370,6600,6600,6600,6600,0
20250214,184600,509261370,6600,6600,6600,6600,0
20250214,184500,509261370,6600,6600,6600,6600,0
20250214,184400,509261370,6600,6600,6600,6600,0
20250214,184300,509261370,6600,6600,6600,6600,0
20250214,184200,509261370,6600,6600,6600,6600,326
20250214,184100,509261370,6600,6600,6600,6600,0
20250214,184000,509261370,6600,6600,6600,6600,0
20250214,183900,509261370,6600,6600,6600,6600,0
20250214,183800,509261370,6600,6600,6600,6600,0
20250214,183700,509261370,6600,6600,6600,6600,0
20250214,183600,509261370,6600,6600,6600,6600,0
20250214,183500,509261370,6600,6600,6600,6600,0
20250214,183400,509261370,6600,6600,6600,6600,0
20250214,183300,509261370,6600,6600,6600,6600,0
20250214,183200,509261370,6600,6600,6600,6600,0
20250214,183100,509261370,6600,6600,6600,6600,0
20250214,183000,509261370,6600,6600,6600,6600,0
20250214,182900,509261370,6600,6600,6600,6600,0
20250214,182800,509261370,6600,6600,6600,6600,0
20250214,182700,509261370,6600,6600,6600,6600,0
20250214,182600,509261370,6600,6600,6600,6600,0
20250214,182500,509261370,6600,6600,6600,6600,0
20250214,182400,509261370,6600,6600,6600,6600,0
20250214,182300,509261370,6600,6600,6600,6600,0
20250214,182200,509261370,6600,6600,6600,6600,0
20250214,182100,509261370,6600,6600,6600,6600,0
20250214,182000,509261370,6600,6600,6600,6600,0
20250214,181900,509261370,6600,6600,6600,6600,0
20250214,181800,509261370,6600,6600,6600,6600,0
20250214,181700,509261370,6600,6600,6600,6600,0
20250214,181600,509261370,6600,6600,6600,6600,0
20250214,181500,509261370,6600,6600,6600,6600,0
20250214,181400,509261370,6600,6600,6600,6600,0
20250214,181300,509261370,6600,6600,6600,6600,0
20250214,181200,509261370,6600,6600,6600,6600,326
20250214,181100,509261370,6600,6600,6600,6600,0
20250214,181000,509261370,6600,6600,6600,6600,0
20250214,180900,509261370,6600,6600,6600,6600,0
20250214,180800,509261370,6600,6600,6600,6600,0
20250214,180700,509261370,6600,6600,6600,6600,0
20250214,180600,509261370,6600,6600,6600,6600,0
20250214,180500,509261370,6600,6600,6600,6600,0
20250214,180400,509261370,6600,6600,6600,6600,0
20250214,180300,509261370,6600,6600,6600,6600,0
20250214,180200,509261370,6600,6600,6600,6600,0
20250214,180100,509261370,6600,6600,6600,6600,0
20250214,180000,509261370,6600,6600,6600,6600,0
20250214,175900,509261370,6600,6600,6600,6600,0
20250214,175800,509261370,6600,6600,6600,6600,0
20250214,175700,509261370,6600,6600,6600,6600,0
20250214,175600,509261370,6600,6600,6600,6600,0
20250214,175500,509261370,6600,6600,6600,6600,0
20250214,175400,509261370,6600,6600,6600,6600,0
20250214,175300,509261370,6600,6600,6600,6600,0
20250214,175200,509261370,6600,6600,6600,6600,0
20250214,175100,509261370,6600,6600,6600,6600,0
20250214,175000,509261370,6600,6600,6600,6600,0
20250214,174900,509261370,6600,6600,6600,6600,0
20250214,174800,509261370,6600,6600,6600,6600,0
20250214,174700,509261370,6600,6600,6600,6600,0
20250214,174600,509261370,6600,6600,6600,6600,0
20250214,174500,509261370,6600,6600,6600,6600,0
20250214,174400,509261370,6600,6600,6600,6600,0
20250214,174300,509261370,6600,6600,6600,6600,0
20250214,174200,509261370,6600,6600,6600,6600,326
20250214,174100,509261370,6600,6600,6600,6600,0
20250214,174000,509261370,6600,6600,6600,6600,0
20250214,173900,509261370,6600,6600,6600,6600,0
20250214,173800,509261370,6600,6600,6600,6600,0
20250214,173700,509261370,6600,6600,6600,6600,0
20250214,173600,509261370,6600,6600,6600,6600,0
20250214,173500,509261370,6600,6600,6600,6600,0
20250214,173400,509261370,6600,6600,6600,6600,0
20250214,173300,509261370,6600,6600,6600,6600,0
20250214,173200,509261370,6600,6600,6600,6600,0
20250214,173100,509261370,6600,6600,6600,6600,0
20250214,173000,509261370,6600,6600,6600,6600,0
20250214,172900,509261370,6600,6600,6600,6600,0
20250214,172800,509261370,6600,6600,6600,6600,0
20250214,172700,509261370,6600,6600,6600,6600,0
20250214,172600,509261370,6600,6600,6600,6600,0
20250214,172500,509261370,6600,6600,6600,6600,0
20250214,172400,509261370,6600,6600,6600,6600,0
20250214,172300,509261370,6600,6600,6600,6600,0
20250214,172200,509261370,6600,6600,6600,6600,0
20250214,172100,509261370,6600,6600,6600,6600,0
20250214,172000,509261370,6600,6600,6600,6600,0
20250214,171900,509261370,6600,6600,6600,6600,0
20250214,171800,509261370,6600,6600,6600,6600,0
20250214,171700,509261370,6600,6600,6600,6600,0
20250214,171600,509261370,6600,6600,6600,6600,0
20250214,171500,509261370,6600,6600,6600,6600,0
20250214,171400,509261370,6600,6600,6600,6600,0
20250214,171300,509261370,6600,6600,6600,6600,0
20250214,171200,509261370,6600,6600,6600,6600,326
20250214,171100,509261370,6600,6600,6600,6600,0
20250214,171000,509261370,6600,6600,6600,6600,0
20250214,170900,509261370,6600,6600,6600,6600,0
20250214,170800,509261370,6600,6600,6600,6600,0
20250214,170700,509261370,6600,6600,6600,6600,0
20250214,170600,509261370,6600,6600,6600,6600,0
20250214,170500,509261370,6600,6600,6600,6600,0
20250214,170400,509261370,6600,6600,6600,6600,0
20250214,170300,509261370,6600,6600,6600,6600,0
20250214,170200,509261370,6600,6600,6600,6600,0
20250214,170100,509261370,6600,6600,6600,6600,0
20250214,170000,509261370,6600,6600,6600,6600,0
20250214,165900,509261370,6600,6600,6600,6600,0
20250214,165800,509261370,6600,6600,6600,6600,0
20250214,165700,509261370,6600,6600,6600,6600,0
20250214,165600,509261370,6600,6600,6600,6600,0
20250214,165500,509261370,6600,6600,6600,6600,0
20250214,165400,509261370,6600,6600,6600,6600,0
20250214,165300,509261370,6600,6600,6600,6600,0
20250214,165200,509261370,6600,6600,6600,6600,0
20250214,165100,509261370,6600,6600,6600,6600,0
20250214,165000,509261370,6600,6600,6600,6600,0
20250214,164900,509261370,6600,6600,6600,6600,0
20250214,164800,509261370,6600,6600,6600,6600,0
20250214,164700,509261370,6600,6600,6600,6600,0
20250214,164600,509261370,6600,6600,6600,6600,0
20250214,164500,509261370,6600,6600,6600,6600,0
20250214,164400,509261370,6600,6600,6600,6600,0
20250214,164300,509261370,6600,6600,6600,6600,0
20250214,164200,509261370,6600,6600,6600,6600,326
20250214,164100,509261370,6600,6600,6600,6600,0
20250214,164000,509261370,6600,6600,6600,6600,0
20250214,163900,509261370,6600,6600,6600,6600,0
20250214,163800,509261370,6600,6600,6600,6600,0
20250214,163700,509261370,6600,6600,6600,6600,0
20250214,163600,509261370,6600,6600,6600,6600,0
20250214,163500,509261370,6600,6600,6600,6600,0
20250214,163400,509261370,6600,6600,6600,6600,0
20250214,163300,509261370,6600,6600,6600,6600,0
20250214,163200,509261370,6600,6600,6600,6600,0
20250214,163100,509261370,6600,6600,6600,6600,0
20250214,163000,509261370,6600,6600,6600,6600,0
20250214,162900,509261370,6600,6600,6600,6600,0
20250214,162800,509261370,6600,6600,6600,6600,0
20250214,162700,509261370,6600,6600,6600,6600,0
20250214,162600,509261370,6600,6600,6600,6600,0
20250214,162500,509261370,6600,6600,6600,6600,0
20250214,162400,509261370,6600,6600,6600,6600,0
20250214,162300,509261370,6600,6600,6600,6600,0
20250214,162200,509261370,6600,6600,6600,6600,0
20250214,162100,509261370,6600,6600,6600,6600,0
20250214,162000,509261370,6600,6600,6600,6600,0
20250214,161900,509261370,6600,6600,6600,6600,0
20250214,161800,509261370,6600,6600,6600,6600,0
20250214,161700,509261370,6600,6600,6600,6600,0
20250214,161600,509261370,6600,6600,6600,6600,0
20250214,161500,509261370,6600,6600,6600,6600,0
20250214,161400,509261370,6600,6600,6600,6600,0
20250214,161300,509261370,6600,6600,6600,6600,0
20250214,161200,509261370,6600,6600,6600,6600,326
20250214,161100,509261370,6600,6600,6600,6600,0
20250214,161000,509261370,6600,6600,6600,6600,0
20250214,160900,509261370,6600,6600,6600,6600,0
20250214,160800,509261370,6600,6600,6600,6600,0
20250214,160700,509261370,6600,6600,6600,6600,0
20250214,160600,509261370,6600,6600,6600,6600,0
20250214,160500,509261370,6600,6600,6600,6600,0
20250214,160400,509261370,6600,6600,6600,6600,0
20250214,160300,509261370,6600,6600,6600,6600,0
20250214,160200,509261370,6600,6600,6600,6600,0
20250214,160100,509261370,6600,6600,6600,6600,0
20250214,160000,509261370,6600,6600,6600,6600,0
20250214,155900,509261370,6600,6600,6600,6600,0
20250214,155800,509261370,6600,6600,6600,6600,0
20250214,155700,509261370,6600,6600,6600,6600,0
20250214,155600,509261370,6600,6600,6600,6600,0
20250214,155500,509261370,6600,6600,6600,6600,0
20250214,155400,509261370,6600,6600,6600,6600,0
20250214,155300,509261370,6600,6600,6600,6600,0
20250214,155200,509261370,6600,6600,6600,6600,0
20250214,155100,509261370,6600,6600,6600,6600,0
20250214,155000,509261370,6600,6600,6600,6600,0
20250214,154900,509261370,6600,6600,6600,6600,0
20250214,154800,509261370,6600,6600,6600,6600,0
20250214,154700,509261370,6600,6600,6600,6600,0
20250214,154600,509261370,6600,6600,6600,6600,0
20250214,154500,509261370,6600,6600,6600,6600,0
20250214,154400,509261370,6600,6600,6600,6600,0
20250214,154300,509261370,6600,6600,6600,6600,0
20250214,154200,509261370,6600,6600,6600,6600,326
20250214,154100,509261370,6600,6600,6600,6600,0
20250214,154000,509261370,6600,6600,6600,6600,0
20250214,153900,509261370,6600,6600,6600,6600,0
20250214,153800,509261370,6600,6600,6600,6600,0
20250214,153700,509261370,6600,6600,6600,6600,0
20250214,153600,509261370,6600,6600,6600,6600,0
20250214,153500,509261370,6600,6600,6600,6600,0
20250214,153400,509261370,6600,6600,6600,6600,0
20250214,153300,509261370,6600,6600,6600,6600,0
20250214,153200,509261370,6600,6600,6600,6600,0
20250214,153100,509261370,6600,6600,6600,6600,0
20250214,153000,509261370,6600,6600,6600,6600,326
20250214,152900,507109770,6630,6630,6630,6630,0
20250214,152800,507109770,6630,6630,6630,6630,0
20250214,152700,507109770,6630,6630,6630,6630,0
20250214,152600,507109770,6630,6630,6630,6630,0
20250214,152500,507109770,6630,6630,6630,6630,0
20250214,152400,507109770,6630,6630,6630,6630,0
20250214,152300,507109770,6630,6630,6630,6630,0
20250214,152200,507109770,6630,6630,6630,6630,0
20250214,152100,507109770,6630,6630,6630,6630,0
20250214,152000,507109770,6630,6630,6630,6630,0
20250214,151900,507109770,6630,6600,6630,6600,552
20250214,151800,503464190,6600,6600,6600,6600,1
20250214,151700,503457590,6580,6580,6580,6580,0
20250214,151600,503457590,6580,6580,6580,6580,21
20250214,151500,503319410,6580,6590,6590,6580,729
20250214,151400,498522090,6590,6590,6590,6590,500
20250214,151300,495227090,6590,6580,6590,6580,210
20250214,151200,493844190,6580,6580,6580,6580,0
20250214,151100,493844190,6580,6580,6580,6580,39
20250214,151000,493587570,6580,6580,6580,6580,26
20250214,150900,493416490,6580,6570,6580,6570,16
20250214,150800,493311360,6570,6570,6570,6570,586
20250214,150700,489461340,6580,6580,6580,6580,20
20250214,150600,489329740,6570,6570,6570,6570,966
20250214,150500,482983120,6570,6570,6570,6570,1216
20250214,150400,474994000,6570,6570,6570,6570,0
20250214,150300,474994000,6570,6570,6570,6570,613
20250214,150200,470966590,6580,6580,6580,6570,927
20250214,150100,464869200,6590,6580,6590,6580,3
20250214,150000,464849450,6580,6580,6580,6580,0
20250214,145900,464849450,6580,6580,6580,6580,9
20250214,145800,464790230,6580,6580,6580,6580,91
20250214,145700,464191450,6580,6580,6580,6580,525
20250214,145600,460736950,6590,6590,6590,6590,0
20250214,145500,460736950,6590,6590,6590,6590,174
20250214,145400,459590290,6590,6590,6590,6590,22
20250214,145300,459445310,6630,6630,6630,6630,0
20250214,145200,459445310,6630,6630,6630,6630,0
20250214,145100,459445310,6630,6630,6630,6630,0
20250214,145000,459445310,6630,6630,6630,6630,0
20250214,144900,459445310,6630,6630,6630,6630,2
20250214,144800,459432050,6590,6590,6590,6590,47
20250214,144700,459122320,6590,6600,6600,6590,945
20250214,144600,452894180,6630,6630,6630,6630,1
20250214,144500,452887550,6600,6600,6600,6600,0
20250214,144400,452887550,6600,6600,6600,6600,0
20250214,144300,452887550,6600,6600,6600,6600,193
20250214,144200,451613750,6600,6600,6600,6600,0
20250214,144100,451613750,6600,6600,6600,6600,10
20250214,144000,451547750,6600,6600,6600,6600,3
20250214,143900,451527950,6590,6590,6590,6590,7
20250214,143800,451481820,6590,6590,6590,6590,0
20250214,143700,451481820,6590,6590,6590,6590,0
20250214,143600,451481820,6590,6590,6590,6590,0
20250214,143500,451481820,6590,6590,6590,6590,0
20250214,143400,451481820,6590,6600,6600,6590,223
20250214,143300,450012240,6600,6600,6600,6600,10
20250214,143200,449946240,6600,6600,6600,6600,0
20250214,143100,449946240,6600,6600,6600,6600,2
20250214,143000,449933040,6600,6600,6600,6600,103
20250214,142900,449253240,6600,6600,6600,6600,0
20250214,142800,449253240,6600,6590,6600,6590,4
20250214,142700,449226850,6590,6600,6600,6590,83
20250214,142600,448679780,6600,6600,6600,6600,0
20250214,142500,448679780,6600,6610,6610,6600,25
20250214,142400,448514730,6630,6600,6630,6600,240
20250214,142300,446930440,6610,6610,6610,6610,31
20250214,142200,446725530,6640,6640,6640,6640,0
20250214,142100,446725530,6640,6640,6640,6640,0
20250214,142000,446725530,6640,6640,6640,6640,0
20250214,141900,446725530,6640,6640,6640,6640,0
20250214,141800,446725530,6640,6640,6640,6640,1
20250214,141700,446718890,6600,6600,6600,6600,46
20250214,141600,446415290,6640,6640,6640,6640,2
20250214,141500,446402010,6640,6640,6640,6640,0
20250214,141400,446402010,6640,6640,6640,6640,0
20250214,141300,446402010,6640,6640,6640,6640,991
20250214,141200,439821770,6640,6640,6640,6640,2
20250214,141100,439808490,6640,6640,6640,6640,772
20250214,141000,434682410,6640,6640,6640,6640,850
20250214,140900,429038410,6640,6640,6640,6640,0
20250214,140800,429038410,6640,6640,6640,6640,0
20250214,140700,429038410,6640,6590,6640,6590,1000
20250214,140600,422406260,6590,6590,6590,6590,96
20250214,140500,421773620,6590,6580,6590,6580,620
20250214,140400,417690120,6590,6590,6590,6590,0
20250214,140300,417690120,6590,6590,6590,6590,0
20250214,140200,417690120,6590,6590,6590,6590,1
20250214,140100,417683530,6590,6590,6590,6590,2
20250214,140000,417670350,6590,6590,6590,6590,10
20250214,135900,417604450,6580,6580,6580,6580,300
20250214,135800,415630450,6590,6590,6590,6590,0
20250214,135700,415630450,6590,6590,6590,6590,1
20250214,135600,415623860,6590,6590,6590,6590,9
20250214,135500,415564550,6590,6590,6590,6590,0
20250214,135400,415564550,6590,6590,6590,6590,1
20250214,135300,415557960,6590,6590,6590,6590,660
20250214,135200,411208560,6580,6590,6590,6580,61
20250214,135100,410807170,6590,6590,6590,6590,0
20250214,135000,410807170,6590,6590,6590,6590,1
20250214,134900,410800580,6590,6590,6590,6590,0
20250214,134800,410800580,6590,6590,6590,6590,0
20250214,134700,410800580,6590,6590,6590,6590,1
20250214,134600,410793990,6580,6590,6590,6580,3935
20250214,134500,384863280,6600,6600,6600,6600,0
20250214,134400,384863280,6600,6600,6600,6600,10
20250214,134300,384797280,6600,6600,6600,6600,0
20250214,134200,384797280,6600,6600,6600,6600,0
20250214,134100,384797280,6600,6600,6600,6600,80
20250214,134000,384269280,6600,6600,6600,6600,12
20250214,133900,384190080,6600,6600,6600,6600,0
20250214,133800,384190080,6600,6600,6600,6600,0
20250214,133700,384190080,6600,6600,6600,6600,0
20250214,133600,384190080,6600,6600,6600,6600,0
20250214,133500,384190080,6600,6600,6600,6600,0
20250214,133400,384190080,6600,6600,6600,6600,0
20250214,133300,384190080,6600,6600,6600,6600,223
20250214,133200,382718280,6600,6600,6600,6600,0
20250214,133100,382718280,6600,6600,6600,6600,0
20250214,133000,382718280,6600,6600,6600,6600,13
20250214,132900,382632480,6600,6600,6600,6600,0
20250214,132800,382632480,6600,6600,6600,6600,0
20250214,132700,382632480,6600,6600,6600,6600,60
20250214,132600,382236480,6600,6600,6600,6600,0
20250214,132500,382236480,6600,6600,6600,6600,0
20250214,132400,382236480,6600,6600,6600,6600,29
20250214,132300,382045080,6600,6600,6600,6600,21
20250214,132200,381906480,6600,6600,6600,6600,0
20250214,132100,381906480,6600,6600,6600,6600,5
20250214,132000,381873480,6610,6610,6610,6610,0
20250214,131900,381873480,6610,6610,6610,6610,16
20250214,131800,381767720,6600,6600,6600,6600,300
20250214,131700,379787720,6600,6600,6600,6600,0
20250214,131600,379787720,6600,6600,6600,6600,0
20250214,131500,379787720,6600,6600,6600,6600,0
20250214,131400,379787720,6600,6600,6600,6600,5
20250214,131300,379754720,6600,6600,6600,6600,100
20250214,131200,379094720,6600,6610,6610,6600,50
20250214,131100,378764620,6610,6610,6610,6610,0
20250214,131000,378764620,6610,6610,6610,6610,0
20250214,130900,378764620,6610,6610,6610,6610,0
20250214,130800,378764620,6610,6610,6610,6600,2258
20250214,130700,363859950,6610,6610,6610,6610,0
20250214,130600,363859950,6610,6610,6610,6610,1
20250214,130500,363853340,6610,6620,6620,6610,139
20250214,130400,362934440,6650,6650,6650,6650,0
20250214,130300,362934440,6650,6650,6650,6650,0
20250214,130200,362934440,6650,6650,6650,6650,1
20250214,130100,362927790,6620,6620,6620,6620,1
20250214,130000,362921170,6620,6620,6620,6620,80
20250214,125900,362391570,6620,6650,6650,6620,15
20250214,125800,362292120,6650,6650,6650,6650,0
20250214,125700,362292120,6650,6640,6650,6640,155
20250214,125600,361262400,6640,6640,6640,6640,6
20250214,125500,361222560,6630,6630,6630,6630,0
20250214,125400,361222560,6630,6630,6630,6630,0
20250214,125300,361222560,6630,6630,6630,6630,20
20250214,125200,361089960,6620,6620,6620,6620,0
20250214,125100,361089960,6620,6620,6620,6620,0
20250214,125000,361089960,6620,6620,6620,6620,0
20250214,124900,361089960,6620,6620,6620,6620,0
20250214,124800,361089960,6620,6620,6620,6620,0
20250214,124700,361089960,6620,6640,6640,6620,45
20250214,124600,360791460,6640,6640,6640,6640,0
20250214,124500,360791460,6640,6640,6640,6640,0
20250214,124400,360791460,6640,6640,6640,6640,0
20250214,124300,360791460,6640,6640,6640,6640,0
20250214,124200,360791460,6640,6640,6640,6640,52
20250214,124100,360446180,6640,6640,6640,6640,2
20250214,124000,360432900,6640,6640,6640,6640,0
20250214,123900,360432900,6640,6640,6640,6640,0
20250214,123800,360432900,6640,6640,6640,6640,10
20250214,123700,360366500,6600,6600,6600,6600,0
20250214,123600,360366500,6600,6630,6630,6600,11
20250214,123500,360293600,6630,6630,6630,6630,0
20250214,123400,360293600,6630,6630,6630,6630,0
20250214,123300,360293600,6630,6630,6630,6630,0
20250214,123200,360293600,6630,6630,6630,6630,0
20250214,123100,360293600,6630,6630,6630,6630,0
20250214,123000,360293600,6630,6630,6630,6630,0
20250214,122900,360293600,6630,6630,6630,6630,30
20250214,122800,360094700,6590,6590,6590,6590,0
20250214,122700,360094700,6590,6590,6590,6590,0
20250214,122600,360094700,6590,6590,6590,6590,10
20250214,122500,360028800,6590,6590,6590,6590,0
20250214,122400,360028800,6590,6590,6590,6590,0
20250214,122300,360028800,6590,6590,6590,6590,0
20250214,122200,360028800,6590,6590,6590,6590,0
20250214,122100,360028800,6590,6590,6590,6590,0
20250214,122000,360028800,6590,6590,6590,6590,100
20250214,121900,359369800,6590,6590,6590,6590,0
20250214,121800,359369800,6590,6590,6590,6590,0
20250214,121700,359369800,6590,6590,6590,6590,0
20250214,121600,359369800,6590,6590,6590,6590,29
20250214,121500,359178690,6590,6590,6590,6590,0
20250214,121400,359178690,6590,6590,6590,6590,0
20250214,121300,359178690,6590,6590,6590,6590,0
20250214,121200,359178690,6590,6590,6590,6590,0
20250214,121100,359178690,6590,6590,6590,6590,0
20250214,121000,359178690,6590,6600,6600,6590,922
20250214,120900,353095100,6600,6600,6600,6600,0
20250214,120800,353095100,6600,6600,6600,6600,0
20250214,120700,353095100,6600,6600,6600,6600,0
20250214,120600,353095100,6600,6660,6670,6600,321
20250214,120500,350974660,6670,6670,6670,6670,0
20250214,120400,350974660,6670,6670,6670,6670,0
20250214,120300,350974660,6670,6660,6670,6660,67
20250214,120200,350527780,6670,6670,6670,6670,0
20250214,120100,350527780,6670,6670,6670,6670,0
20250214,120000,350527780,6670,6670,6670,6670,229
20250214,115900,349000350,6670,6670,6670,6670,25
20250214,115800,348833600,6670,6650,6670,6650,100
20250214,115700,348168320,6630,6630,6630,6630,0
20250214,115600,348168320,6630,6630,6630,6630,45
20250214,115500,347869970,6620,6620,6620,6620,129
20250214,115400,347015990,6620,6620,6620,6620,20
20250214,115300,346883590,6620,6620,6620,6620,1
20250214,115200,346876970,6620,6620,6620,6620,100
20250214,115100,346214970,6620,6620,6620,6620,5
20250214,115000,346181870,6640,6640,6640,6640,1005
20250214,114900,339508670,6640,6640,6640,6640,40
20250214,114800,339243070,6640,6610,6640,6610,50
20250214,114700,338911510,6610,6610,6610,6610,140
20250214,114600,337986110,6610,6610,6610,6610,11
20250214,114500,337913400,6610,6610,6610,6610,0
20250214,114400,337913400,6610,6610,6610,6610,0
20250214,114300,337913400,6610,6610,6610,6610,200
20250214,114200,336591400,6630,6630,6630,6630,0
20250214,114100,336591400,6630,6630,6630,6630,5
20250214,114000,336558250,6620,6620,6620,6620,0
20250214,113900,336558250,6620,6620,6620,6620,0
20250214,113800,336558250,6620,6620,6620,6620,100
20250214,113700,335896250,6610,6610,6610,6610,1
20250214,113600,335889640,6630,6630,6630,6630,3
20250214,113500,335869750,6610,6610,6610,6610,0
20250214,113400,335869750,6610,6610,6610,6610,0
20250214,113300,335869750,6610,6610,6610,6610,13
20250214,113200,335783820,6610,6610,6610,6610,0
20250214,113100,335783820,6610,6610,6610,6610,0
20250214,113000,335783820,6610,6610,6610,6610,0
20250214,112900,335783820,6610,6610,6610,6610,0
20250214,112800,335783820,6610,6610,6610,6610,0
20250214,112700,335783820,6610,6610,6610,6610,30
20250214,112600,335585520,6610,6610,6610,6610,17
20250214,112500,335473150,6610,6610,6610,6610,6
20250214,112400,335433490,6630,6630,6630,6630,0
20250214,112300,335433490,6630,6630,6630,6630,0
20250214,112200,335433490,6630,6630,6630,6630,70
20250214,112100,334969390,6630,6630,6630,6630,0
20250214,112000,334969390,6630,6630,6630,6630,2
20250214,111900,334956130,6630,6630,6630,6630,0
20250214,111800,334956130,6630,6630,6630,6630,216
20250214,111700,333524050,6630,6630,6630,6630,0
20250214,111600,333524050,6630,6630,6630,6630,9
20250214,111500,333464380,6630,6630,6630,6630,4
20250214,111400,333437860,6630,6630,6630,6630,40
20250214,111300,333172660,6630,6630,6630,6630,0
20250214,111200,333172660,6630,6630,6630,6630,0
20250214,111100,333172660,6630,6630,6630,6630,0
20250214,111000,333172660,6630,6630,6630,6630,0
20250214,110900,333172660,6630,6630,6630,6630,0
20250214,110800,333172660,6630,6630,6630,6630,0
20250214,110700,333172660,6630,6630,6630,6630,0
20250214,110600,333172660,6630,6630,6630,6630,2
20250214,110500,333159400,6630,6630,6630,6630,0
20250214,110400,333159400,6630,6640,6640,6590,132
20250214,110300,332287810,6640,6640,6640,6640,0
20250214,110200,332287810,6640,6640,6640,6640,2
20250214,110100,332274530,6600,6600,6600,6600,5
20250214,110000,332241530,6650,6650,6650,6650,1
20250214,105900,332234880,6590,6590,6590,6590,0
20250214,105800,332234880,6590,6610,6630,6590,584
20250214,105700,328380690,6620,6620,6620,6620,0
20250214,105600,328380690,6620,6620,6620,6620,0
20250214,105500,328380690,6620,6630,6630,6620,305
20250214,105400,326359050,6650,6620,6650,6620,5
20250214,105300,326325920,6640,6630,6640,6630,2
20250214,105200,326312650,6650,6610,6650,6610,1722
20250214,105100,314923040,6610,6610,6610,6610,32
20250214,105000,314711520,6600,6600,6600,6600,0
20250214,104900,314711520,6600,6610,6610,6600,4
20250214,104800,314685100,6610,6610,6610,6610,0
20250214,104700,314685100,6610,6590,6610,6590,9531
20250214,104600,251873720,6600,6600,6600,6600,0
20250214,104500,251873720,6600,6590,6600,6590,220
20250214,104400,250423910,6590,6590,6590,6590,1
20250214,104300,250417320,6590,6590,6590,6590,0
20250214,104200,250417320,6590,6590,6590,6590,173
20250214,104100,249277250,6590,6590,6590,6590,1
20250214,104000,249270660,6590,6590,6590,6590,0
20250214,103900,249270660,6590,6590,6590,6590,1
20250214,103800,249264070,6570,6570,6570,6570,115
20250214,103700,248508520,6570,6570,6570,6570,0
20250214,103600,248508520,6570,6570,6570,6570,0
20250214,103500,248508520,6570,6570,6570,6570,100
20250214,103400,247851520,6590,6590,6590,6590,0
20250214,103300,247851520,6590,6580,6590,6580,200
20250214,103200,246533620,6590,6590,6590,6590,0
20250214,103100,246533620,6590,6590,6590,6590,0
20250214,103000,246533620,6590,6570,6590,6560,2038
20250214,102900,233163680,6570,6590,6590,6570,501
20250214,102800,229872090,6570,6570,6570,6570,1100
20250214,102700,222645090,6590,6590,6590,6590,1
20250214,102600,222638500,6580,6580,6580,6580,363
20250214,102500,220249960,6590,6590,6590,6590,6
20250214,102400,220210420,6590,6590,6590,6590,0
20250214,102300,220210420,6590,6590,6590,6590,6
20250214,102200,220170880,6590,6590,6590,6590,0
20250214,102100,220170880,6590,6590,6590,6590,0
20250214,102000,220170880,6590,6590,6590,6590,3
20250214,101900,220151110,6590,6590,6590,6590,0
20250214,101800,220151110,6590,6590,6590,6590,0
20250214,101700,220151110,6590,6590,6590,6590,0
20250214,101600,220151110,6590,6590,6590,6590,51
20250214,101500,219815020,6580,6580,6580,6580,3
20250214,101400,219795280,6580,6580,6580,6580,0
20250214,101300,219795280,6580,6590,6590,6580,12
20250214,101200,219716220,6590,6570,6590,6570,584
20250214,101100,215877340,6570,6570,6570,6570,1
20250214,101000,215870770,6590,6560,6590,6560,53
20250214,100900,215521560,6560,6560,6590,6560,329
20250214,100800,213363110,6580,6580,6580,6580,170
20250214,100700,212244510,6580,6580,6580,6580,304
20250214,100600,210244190,6560,6560,6560,6560,698
20250214,100500,205665310,6560,6570,6570,6560,856
20250214,100400,200048270,6580,6570,6580,6570,1501
20250214,100300,190186690,6580,6580,6580,6580,37
20250214,100200,189943230,6580,6580,6580,6580,8
20250214,100100,189890590,6580,6580,6580,6580,40
20250214,100000,189627390,6580,6580,6580,6570,280
20250214,095900,187786490,6570,6570,6570,6570,0
20250214,095800,187786490,6570,6600,6600,6570,258
20250214,095700,186085130,6600,6600,6600,6580,351
20250214,095600,183769530,6580,6580,6580,6580,739
20250214,095500,178906910,6600,6600,6600,6600,50
20250214,095400,178576910,6600,6590,6600,6580,77
20250214,095300,178069450,6590,6590,6590,6590,5
20250214,095200,178036500,6590,6580,6590,6580,3
20250214,095100,178016740,6590,6590,6590,6580,647
20250214,095000,173758580,6590,6610,6610,6590,56
20250214,094900,173388980,6600,6600,6600,6600,22
20250214,094800,173243780,6600,6600,6600,6600,7
20250214,094700,173197580,6600,6600,6610,6590,408
20250214,094600,170507810,6600,6610,6610,6600,338
20250214,094500,168276990,6600,6600,6610,6600,7
20250214,094400,168230780,6600,6600,6600,6600,1
20250214,094300,168224180,6600,6590,6600,6590,111
20250214,094200,167492580,6580,6610,6610,6580,265
20250214,094100,165742880,6580,6580,6580,6580,111
20250214,094000,165012500,6590,6610,6610,6580,63
20250214,093900,164597920,6580,6580,6580,6570,145
20250214,093800,163643870,6580,6570,6580,6570,253
20250214,093700,161980670,6570,6610,6610,6570,4082
20250214,093600,135071240,6610,6610,6610,6610,0
20250214,093500,135071240,6610,6620,6620,6610,2349
20250214,093400,119544290,6620,6620,6620,6620,220
20250214,093300,118087890,6620,6620,6620,6620,134
20250214,093200,117200810,6620,6610,6620,6610,310
20250214,093100,115151610,6610,6620,6620,6610,430
20250214,093000,112305020,6620,6630,6630,6610,177
20250214,092900,111133730,6610,6630,6630,6610,1405
20250214,092800,101841420,6630,6630,6630,6630,73
20250214,092700,101357430,6630,6630,6630,6630,2214
20250214,092600,86678610,6640,6640,6640,6640,213
20250214,092500,85264290,6660,6660,6660,6650,901
20250214,092400,79271560,6660,6660,6660,6660,100
20250214,092300,78605560,6690,6690,6690,6690,49
20250214,092200,78277750,6690,6690,6690,6690,10
20250214,092100,78210850,6650,6670,6670,6650,787
20250214,092000,72970990,6700,6700,6700,6700,2
20250214,091900,72957590,6710,6710,6710,6710,0
20250214,091800,72957590,6710,6710,6710,6710,0
20250214,091700,72957590,6710,6710,6720,6710,1105
20250214,091600,65542550,6710,6680,6710,6680,708
20250214,091500,60795200,6680,6680,6680,6680,0
20250214,091400,60795200,6680,6670,6680,6630,2810
20250214,091300,42130990,6670,6670,6670,6670,56
20250214,091200,41757470,6680,6680,6680,6680,3
20250214,091100,41737430,6680,6680,6680,6680,10
20250214,091000,41670630,6680,6680,6680,6680,189
20250214,090900,40408110,6680,6680,6680,6680,0
20250214,090800,40408110,6680,6650,6680,6630,1366
20250214,090700,31343040,6650,6660,6660,6650,156
20250214,090600,30305590,6650,6650,6650,6650,0
20250214,090500,30305590,6650,6660,6660,6650,329
20250214,090400,28117720,6650,6680,6680,6650,3065
20250214,090300,7712220,6710,6710,6710,6710,0
20250214,090200,7712220,6710,6710,6710,6710,0
20250214,090100,7712220,6710,6700,6710,6690,976
20250214,090000,1176250,6720,6730,6730,6710,175
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 191200 509261370 6600 6600 6600 6600 326
3 20250214 191100 509261370 6600 6600 6600 6600 0
4 20250214 191000 509261370 6600 6600 6600 6600 0
5 20250214 190900 509261370 6600 6600 6600 6600 0
6 20250214 190800 509261370 6600 6600 6600 6600 0
7 20250214 190700 509261370 6600 6600 6600 6600 0
8 20250214 190600 509261370 6600 6600 6600 6600 0
9 20250214 190500 509261370 6600 6600 6600 6600 0
10 20250214 190400 509261370 6600 6600 6600 6600 0
11 20250214 190300 509261370 6600 6600 6600 6600 0
12 20250214 190200 509261370 6600 6600 6600 6600 0
13 20250214 190100 509261370 6600 6600 6600 6600 0
14 20250214 190000 509261370 6600 6600 6600 6600 0
15 20250214 185900 509261370 6600 6600 6600 6600 0
16 20250214 185800 509261370 6600 6600 6600 6600 0
17 20250214 185700 509261370 6600 6600 6600 6600 0
18 20250214 185600 509261370 6600 6600 6600 6600 0
19 20250214 185500 509261370 6600 6600 6600 6600 0
20 20250214 185400 509261370 6600 6600 6600 6600 0
21 20250214 185300 509261370 6600 6600 6600 6600 0
22 20250214 185200 509261370 6600 6600 6600 6600 0
23 20250214 185100 509261370 6600 6600 6600 6600 0
24 20250214 185000 509261370 6600 6600 6600 6600 0
25 20250214 184900 509261370 6600 6600 6600 6600 0
26 20250214 184800 509261370 6600 6600 6600 6600 0
27 20250214 184700 509261370 6600 6600 6600 6600 0
28 20250214 184600 509261370 6600 6600 6600 6600 0
29 20250214 184500 509261370 6600 6600 6600 6600 0
30 20250214 184400 509261370 6600 6600 6600 6600 0
31 20250214 184300 509261370 6600 6600 6600 6600 0
32 20250214 184200 509261370 6600 6600 6600 6600 326
33 20250214 184100 509261370 6600 6600 6600 6600 0
34 20250214 184000 509261370 6600 6600 6600 6600 0
35 20250214 183900 509261370 6600 6600 6600 6600 0
36 20250214 183800 509261370 6600 6600 6600 6600 0
37 20250214 183700 509261370 6600 6600 6600 6600 0
38 20250214 183600 509261370 6600 6600 6600 6600 0
39 20250214 183500 509261370 6600 6600 6600 6600 0
40 20250214 183400 509261370 6600 6600 6600 6600 0
41 20250214 183300 509261370 6600 6600 6600 6600 0
42 20250214 183200 509261370 6600 6600 6600 6600 0
43 20250214 183100 509261370 6600 6600 6600 6600 0
44 20250214 183000 509261370 6600 6600 6600 6600 0
45 20250214 182900 509261370 6600 6600 6600 6600 0
46 20250214 182800 509261370 6600 6600 6600 6600 0
47 20250214 182700 509261370 6600 6600 6600 6600 0
48 20250214 182600 509261370 6600 6600 6600 6600 0
49 20250214 182500 509261370 6600 6600 6600 6600 0
50 20250214 182400 509261370 6600 6600 6600 6600 0
51 20250214 182300 509261370 6600 6600 6600 6600 0
52 20250214 182200 509261370 6600 6600 6600 6600 0
53 20250214 182100 509261370 6600 6600 6600 6600 0
54 20250214 182000 509261370 6600 6600 6600 6600 0
55 20250214 181900 509261370 6600 6600 6600 6600 0
56 20250214 181800 509261370 6600 6600 6600 6600 0
57 20250214 181700 509261370 6600 6600 6600 6600 0
58 20250214 181600 509261370 6600 6600 6600 6600 0
59 20250214 181500 509261370 6600 6600 6600 6600 0
60 20250214 181400 509261370 6600 6600 6600 6600 0
61 20250214 181300 509261370 6600 6600 6600 6600 0
62 20250214 181200 509261370 6600 6600 6600 6600 326
63 20250214 181100 509261370 6600 6600 6600 6600 0
64 20250214 181000 509261370 6600 6600 6600 6600 0
65 20250214 180900 509261370 6600 6600 6600 6600 0
66 20250214 180800 509261370 6600 6600 6600 6600 0
67 20250214 180700 509261370 6600 6600 6600 6600 0
68 20250214 180600 509261370 6600 6600 6600 6600 0
69 20250214 180500 509261370 6600 6600 6600 6600 0
70 20250214 180400 509261370 6600 6600 6600 6600 0
71 20250214 180300 509261370 6600 6600 6600 6600 0
72 20250214 180200 509261370 6600 6600 6600 6600 0
73 20250214 180100 509261370 6600 6600 6600 6600 0
74 20250214 180000 509261370 6600 6600 6600 6600 0
75 20250214 175900 509261370 6600 6600 6600 6600 0
76 20250214 175800 509261370 6600 6600 6600 6600 0
77 20250214 175700 509261370 6600 6600 6600 6600 0
78 20250214 175600 509261370 6600 6600 6600 6600 0
79 20250214 175500 509261370 6600 6600 6600 6600 0
80 20250214 175400 509261370 6600 6600 6600 6600 0
81 20250214 175300 509261370 6600 6600 6600 6600 0
82 20250214 175200 509261370 6600 6600 6600 6600 0
83 20250214 175100 509261370 6600 6600 6600 6600 0
84 20250214 175000 509261370 6600 6600 6600 6600 0
85 20250214 174900 509261370 6600 6600 6600 6600 0
86 20250214 174800 509261370 6600 6600 6600 6600 0
87 20250214 174700 509261370 6600 6600 6600 6600 0
88 20250214 174600 509261370 6600 6600 6600 6600 0
89 20250214 174500 509261370 6600 6600 6600 6600 0
90 20250214 174400 509261370 6600 6600 6600 6600 0
91 20250214 174300 509261370 6600 6600 6600 6600 0
92 20250214 174200 509261370 6600 6600 6600 6600 326
93 20250214 174100 509261370 6600 6600 6600 6600 0
94 20250214 174000 509261370 6600 6600 6600 6600 0
95 20250214 173900 509261370 6600 6600 6600 6600 0
96 20250214 173800 509261370 6600 6600 6600 6600 0
97 20250214 173700 509261370 6600 6600 6600 6600 0
98 20250214 173600 509261370 6600 6600 6600 6600 0
99 20250214 173500 509261370 6600 6600 6600 6600 0
100 20250214 173400 509261370 6600 6600 6600 6600 0
101 20250214 173300 509261370 6600 6600 6600 6600 0
102 20250214 173200 509261370 6600 6600 6600 6600 0
103 20250214 173100 509261370 6600 6600 6600 6600 0
104 20250214 173000 509261370 6600 6600 6600 6600 0
105 20250214 172900 509261370 6600 6600 6600 6600 0
106 20250214 172800 509261370 6600 6600 6600 6600 0
107 20250214 172700 509261370 6600 6600 6600 6600 0
108 20250214 172600 509261370 6600 6600 6600 6600 0
109 20250214 172500 509261370 6600 6600 6600 6600 0
110 20250214 172400 509261370 6600 6600 6600 6600 0
111 20250214 172300 509261370 6600 6600 6600 6600 0
112 20250214 172200 509261370 6600 6600 6600 6600 0
113 20250214 172100 509261370 6600 6600 6600 6600 0
114 20250214 172000 509261370 6600 6600 6600 6600 0
115 20250214 171900 509261370 6600 6600 6600 6600 0
116 20250214 171800 509261370 6600 6600 6600 6600 0
117 20250214 171700 509261370 6600 6600 6600 6600 0
118 20250214 171600 509261370 6600 6600 6600 6600 0
119 20250214 171500 509261370 6600 6600 6600 6600 0
120 20250214 171400 509261370 6600 6600 6600 6600 0
121 20250214 171300 509261370 6600 6600 6600 6600 0
122 20250214 171200 509261370 6600 6600 6600 6600 326
123 20250214 171100 509261370 6600 6600 6600 6600 0
124 20250214 171000 509261370 6600 6600 6600 6600 0
125 20250214 170900 509261370 6600 6600 6600 6600 0
126 20250214 170800 509261370 6600 6600 6600 6600 0
127 20250214 170700 509261370 6600 6600 6600 6600 0
128 20250214 170600 509261370 6600 6600 6600 6600 0
129 20250214 170500 509261370 6600 6600 6600 6600 0
130 20250214 170400 509261370 6600 6600 6600 6600 0
131 20250214 170300 509261370 6600 6600 6600 6600 0
132 20250214 170200 509261370 6600 6600 6600 6600 0
133 20250214 170100 509261370 6600 6600 6600 6600 0
134 20250214 170000 509261370 6600 6600 6600 6600 0
135 20250214 165900 509261370 6600 6600 6600 6600 0
136 20250214 165800 509261370 6600 6600 6600 6600 0
137 20250214 165700 509261370 6600 6600 6600 6600 0
138 20250214 165600 509261370 6600 6600 6600 6600 0
139 20250214 165500 509261370 6600 6600 6600 6600 0
140 20250214 165400 509261370 6600 6600 6600 6600 0
141 20250214 165300 509261370 6600 6600 6600 6600 0
142 20250214 165200 509261370 6600 6600 6600 6600 0
143 20250214 165100 509261370 6600 6600 6600 6600 0
144 20250214 165000 509261370 6600 6600 6600 6600 0
145 20250214 164900 509261370 6600 6600 6600 6600 0
146 20250214 164800 509261370 6600 6600 6600 6600 0
147 20250214 164700 509261370 6600 6600 6600 6600 0
148 20250214 164600 509261370 6600 6600 6600 6600 0
149 20250214 164500 509261370 6600 6600 6600 6600 0
150 20250214 164400 509261370 6600 6600 6600 6600 0
151 20250214 164300 509261370 6600 6600 6600 6600 0
152 20250214 164200 509261370 6600 6600 6600 6600 326
153 20250214 164100 509261370 6600 6600 6600 6600 0
154 20250214 164000 509261370 6600 6600 6600 6600 0
155 20250214 163900 509261370 6600 6600 6600 6600 0
156 20250214 163800 509261370 6600 6600 6600 6600 0
157 20250214 163700 509261370 6600 6600 6600 6600 0
158 20250214 163600 509261370 6600 6600 6600 6600 0
159 20250214 163500 509261370 6600 6600 6600 6600 0
160 20250214 163400 509261370 6600 6600 6600 6600 0
161 20250214 163300 509261370 6600 6600 6600 6600 0
162 20250214 163200 509261370 6600 6600 6600 6600 0
163 20250214 163100 509261370 6600 6600 6600 6600 0
164 20250214 163000 509261370 6600 6600 6600 6600 0
165 20250214 162900 509261370 6600 6600 6600 6600 0
166 20250214 162800 509261370 6600 6600 6600 6600 0
167 20250214 162700 509261370 6600 6600 6600 6600 0
168 20250214 162600 509261370 6600 6600 6600 6600 0
169 20250214 162500 509261370 6600 6600 6600 6600 0
170 20250214 162400 509261370 6600 6600 6600 6600 0
171 20250214 162300 509261370 6600 6600 6600 6600 0
172 20250214 162200 509261370 6600 6600 6600 6600 0
173 20250214 162100 509261370 6600 6600 6600 6600 0
174 20250214 162000 509261370 6600 6600 6600 6600 0
175 20250214 161900 509261370 6600 6600 6600 6600 0
176 20250214 161800 509261370 6600 6600 6600 6600 0
177 20250214 161700 509261370 6600 6600 6600 6600 0
178 20250214 161600 509261370 6600 6600 6600 6600 0
179 20250214 161500 509261370 6600 6600 6600 6600 0
180 20250214 161400 509261370 6600 6600 6600 6600 0
181 20250214 161300 509261370 6600 6600 6600 6600 0
182 20250214 161200 509261370 6600 6600 6600 6600 326
183 20250214 161100 509261370 6600 6600 6600 6600 0
184 20250214 161000 509261370 6600 6600 6600 6600 0
185 20250214 160900 509261370 6600 6600 6600 6600 0
186 20250214 160800 509261370 6600 6600 6600 6600 0
187 20250214 160700 509261370 6600 6600 6600 6600 0
188 20250214 160600 509261370 6600 6600 6600 6600 0
189 20250214 160500 509261370 6600 6600 6600 6600 0
190 20250214 160400 509261370 6600 6600 6600 6600 0
191 20250214 160300 509261370 6600 6600 6600 6600 0
192 20250214 160200 509261370 6600 6600 6600 6600 0
193 20250214 160100 509261370 6600 6600 6600 6600 0
194 20250214 160000 509261370 6600 6600 6600 6600 0
195 20250214 155900 509261370 6600 6600 6600 6600 0
196 20250214 155800 509261370 6600 6600 6600 6600 0
197 20250214 155700 509261370 6600 6600 6600 6600 0
198 20250214 155600 509261370 6600 6600 6600 6600 0
199 20250214 155500 509261370 6600 6600 6600 6600 0
200 20250214 155400 509261370 6600 6600 6600 6600 0
201 20250214 155300 509261370 6600 6600 6600 6600 0
202 20250214 155200 509261370 6600 6600 6600 6600 0
203 20250214 155100 509261370 6600 6600 6600 6600 0
204 20250214 155000 509261370 6600 6600 6600 6600 0
205 20250214 154900 509261370 6600 6600 6600 6600 0
206 20250214 154800 509261370 6600 6600 6600 6600 0
207 20250214 154700 509261370 6600 6600 6600 6600 0
208 20250214 154600 509261370 6600 6600 6600 6600 0
209 20250214 154500 509261370 6600 6600 6600 6600 0
210 20250214 154400 509261370 6600 6600 6600 6600 0
211 20250214 154300 509261370 6600 6600 6600 6600 0
212 20250214 154200 509261370 6600 6600 6600 6600 326
213 20250214 154100 509261370 6600 6600 6600 6600 0
214 20250214 154000 509261370 6600 6600 6600 6600 0
215 20250214 153900 509261370 6600 6600 6600 6600 0
216 20250214 153800 509261370 6600 6600 6600 6600 0
217 20250214 153700 509261370 6600 6600 6600 6600 0
218 20250214 153600 509261370 6600 6600 6600 6600 0
219 20250214 153500 509261370 6600 6600 6600 6600 0
220 20250214 153400 509261370 6600 6600 6600 6600 0
221 20250214 153300 509261370 6600 6600 6600 6600 0
222 20250214 153200 509261370 6600 6600 6600 6600 0
223 20250214 153100 509261370 6600 6600 6600 6600 0
224 20250214 153000 509261370 6600 6600 6600 6600 326
225 20250214 152900 507109770 6630 6630 6630 6630 0
226 20250214 152800 507109770 6630 6630 6630 6630 0
227 20250214 152700 507109770 6630 6630 6630 6630 0
228 20250214 152600 507109770 6630 6630 6630 6630 0
229 20250214 152500 507109770 6630 6630 6630 6630 0
230 20250214 152400 507109770 6630 6630 6630 6630 0
231 20250214 152300 507109770 6630 6630 6630 6630 0
232 20250214 152200 507109770 6630 6630 6630 6630 0
233 20250214 152100 507109770 6630 6630 6630 6630 0
234 20250214 152000 507109770 6630 6630 6630 6630 0
235 20250214 151900 507109770 6630 6600 6630 6600 552
236 20250214 151800 503464190 6600 6600 6600 6600 1
237 20250214 151700 503457590 6580 6580 6580 6580 0
238 20250214 151600 503457590 6580 6580 6580 6580 21
239 20250214 151500 503319410 6580 6590 6590 6580 729
240 20250214 151400 498522090 6590 6590 6590 6590 500
241 20250214 151300 495227090 6590 6580 6590 6580 210
242 20250214 151200 493844190 6580 6580 6580 6580 0
243 20250214 151100 493844190 6580 6580 6580 6580 39
244 20250214 151000 493587570 6580 6580 6580 6580 26
245 20250214 150900 493416490 6580 6570 6580 6570 16
246 20250214 150800 493311360 6570 6570 6570 6570 586
247 20250214 150700 489461340 6580 6580 6580 6580 20
248 20250214 150600 489329740 6570 6570 6570 6570 966
249 20250214 150500 482983120 6570 6570 6570 6570 1216
250 20250214 150400 474994000 6570 6570 6570 6570 0
251 20250214 150300 474994000 6570 6570 6570 6570 613
252 20250214 150200 470966590 6580 6580 6580 6570 927
253 20250214 150100 464869200 6590 6580 6590 6580 3
254 20250214 150000 464849450 6580 6580 6580 6580 0
255 20250214 145900 464849450 6580 6580 6580 6580 9
256 20250214 145800 464790230 6580 6580 6580 6580 91
257 20250214 145700 464191450 6580 6580 6580 6580 525
258 20250214 145600 460736950 6590 6590 6590 6590 0
259 20250214 145500 460736950 6590 6590 6590 6590 174
260 20250214 145400 459590290 6590 6590 6590 6590 22
261 20250214 145300 459445310 6630 6630 6630 6630 0
262 20250214 145200 459445310 6630 6630 6630 6630 0
263 20250214 145100 459445310 6630 6630 6630 6630 0
264 20250214 145000 459445310 6630 6630 6630 6630 0
265 20250214 144900 459445310 6630 6630 6630 6630 2
266 20250214 144800 459432050 6590 6590 6590 6590 47
267 20250214 144700 459122320 6590 6600 6600 6590 945
268 20250214 144600 452894180 6630 6630 6630 6630 1
269 20250214 144500 452887550 6600 6600 6600 6600 0
270 20250214 144400 452887550 6600 6600 6600 6600 0
271 20250214 144300 452887550 6600 6600 6600 6600 193
272 20250214 144200 451613750 6600 6600 6600 6600 0
273 20250214 144100 451613750 6600 6600 6600 6600 10
274 20250214 144000 451547750 6600 6600 6600 6600 3
275 20250214 143900 451527950 6590 6590 6590 6590 7
276 20250214 143800 451481820 6590 6590 6590 6590 0
277 20250214 143700 451481820 6590 6590 6590 6590 0
278 20250214 143600 451481820 6590 6590 6590 6590 0
279 20250214 143500 451481820 6590 6590 6590 6590 0
280 20250214 143400 451481820 6590 6600 6600 6590 223
281 20250214 143300 450012240 6600 6600 6600 6600 10
282 20250214 143200 449946240 6600 6600 6600 6600 0
283 20250214 143100 449946240 6600 6600 6600 6600 2
284 20250214 143000 449933040 6600 6600 6600 6600 103
285 20250214 142900 449253240 6600 6600 6600 6600 0
286 20250214 142800 449253240 6600 6590 6600 6590 4
287 20250214 142700 449226850 6590 6600 6600 6590 83
288 20250214 142600 448679780 6600 6600 6600 6600 0
289 20250214 142500 448679780 6600 6610 6610 6600 25
290 20250214 142400 448514730 6630 6600 6630 6600 240
291 20250214 142300 446930440 6610 6610 6610 6610 31
292 20250214 142200 446725530 6640 6640 6640 6640 0
293 20250214 142100 446725530 6640 6640 6640 6640 0
294 20250214 142000 446725530 6640 6640 6640 6640 0
295 20250214 141900 446725530 6640 6640 6640 6640 0
296 20250214 141800 446725530 6640 6640 6640 6640 1
297 20250214 141700 446718890 6600 6600 6600 6600 46
298 20250214 141600 446415290 6640 6640 6640 6640 2
299 20250214 141500 446402010 6640 6640 6640 6640 0
300 20250214 141400 446402010 6640 6640 6640 6640 0
301 20250214 141300 446402010 6640 6640 6640 6640 991
302 20250214 141200 439821770 6640 6640 6640 6640 2
303 20250214 141100 439808490 6640 6640 6640 6640 772
304 20250214 141000 434682410 6640 6640 6640 6640 850
305 20250214 140900 429038410 6640 6640 6640 6640 0
306 20250214 140800 429038410 6640 6640 6640 6640 0
307 20250214 140700 429038410 6640 6590 6640 6590 1000
308 20250214 140600 422406260 6590 6590 6590 6590 96
309 20250214 140500 421773620 6590 6580 6590 6580 620
310 20250214 140400 417690120 6590 6590 6590 6590 0
311 20250214 140300 417690120 6590 6590 6590 6590 0
312 20250214 140200 417690120 6590 6590 6590 6590 1
313 20250214 140100 417683530 6590 6590 6590 6590 2
314 20250214 140000 417670350 6590 6590 6590 6590 10
315 20250214 135900 417604450 6580 6580 6580 6580 300
316 20250214 135800 415630450 6590 6590 6590 6590 0
317 20250214 135700 415630450 6590 6590 6590 6590 1
318 20250214 135600 415623860 6590 6590 6590 6590 9
319 20250214 135500 415564550 6590 6590 6590 6590 0
320 20250214 135400 415564550 6590 6590 6590 6590 1
321 20250214 135300 415557960 6590 6590 6590 6590 660
322 20250214 135200 411208560 6580 6590 6590 6580 61
323 20250214 135100 410807170 6590 6590 6590 6590 0
324 20250214 135000 410807170 6590 6590 6590 6590 1
325 20250214 134900 410800580 6590 6590 6590 6590 0
326 20250214 134800 410800580 6590 6590 6590 6590 0
327 20250214 134700 410800580 6590 6590 6590 6590 1
328 20250214 134600 410793990 6580 6590 6590 6580 3935
329 20250214 134500 384863280 6600 6600 6600 6600 0
330 20250214 134400 384863280 6600 6600 6600 6600 10
331 20250214 134300 384797280 6600 6600 6600 6600 0
332 20250214 134200 384797280 6600 6600 6600 6600 0
333 20250214 134100 384797280 6600 6600 6600 6600 80
334 20250214 134000 384269280 6600 6600 6600 6600 12
335 20250214 133900 384190080 6600 6600 6600 6600 0
336 20250214 133800 384190080 6600 6600 6600 6600 0
337 20250214 133700 384190080 6600 6600 6600 6600 0
338 20250214 133600 384190080 6600 6600 6600 6600 0
339 20250214 133500 384190080 6600 6600 6600 6600 0
340 20250214 133400 384190080 6600 6600 6600 6600 0
341 20250214 133300 384190080 6600 6600 6600 6600 223
342 20250214 133200 382718280 6600 6600 6600 6600 0
343 20250214 133100 382718280 6600 6600 6600 6600 0
344 20250214 133000 382718280 6600 6600 6600 6600 13
345 20250214 132900 382632480 6600 6600 6600 6600 0
346 20250214 132800 382632480 6600 6600 6600 6600 0
347 20250214 132700 382632480 6600 6600 6600 6600 60
348 20250214 132600 382236480 6600 6600 6600 6600 0
349 20250214 132500 382236480 6600 6600 6600 6600 0
350 20250214 132400 382236480 6600 6600 6600 6600 29
351 20250214 132300 382045080 6600 6600 6600 6600 21
352 20250214 132200 381906480 6600 6600 6600 6600 0
353 20250214 132100 381906480 6600 6600 6600 6600 5
354 20250214 132000 381873480 6610 6610 6610 6610 0
355 20250214 131900 381873480 6610 6610 6610 6610 16
356 20250214 131800 381767720 6600 6600 6600 6600 300
357 20250214 131700 379787720 6600 6600 6600 6600 0
358 20250214 131600 379787720 6600 6600 6600 6600 0
359 20250214 131500 379787720 6600 6600 6600 6600 0
360 20250214 131400 379787720 6600 6600 6600 6600 5
361 20250214 131300 379754720 6600 6600 6600 6600 100
362 20250214 131200 379094720 6600 6610 6610 6600 50
363 20250214 131100 378764620 6610 6610 6610 6610 0
364 20250214 131000 378764620 6610 6610 6610 6610 0
365 20250214 130900 378764620 6610 6610 6610 6610 0
366 20250214 130800 378764620 6610 6610 6610 6600 2258
367 20250214 130700 363859950 6610 6610 6610 6610 0
368 20250214 130600 363859950 6610 6610 6610 6610 1
369 20250214 130500 363853340 6610 6620 6620 6610 139
370 20250214 130400 362934440 6650 6650 6650 6650 0
371 20250214 130300 362934440 6650 6650 6650 6650 0
372 20250214 130200 362934440 6650 6650 6650 6650 1
373 20250214 130100 362927790 6620 6620 6620 6620 1
374 20250214 130000 362921170 6620 6620 6620 6620 80
375 20250214 125900 362391570 6620 6650 6650 6620 15
376 20250214 125800 362292120 6650 6650 6650 6650 0
377 20250214 125700 362292120 6650 6640 6650 6640 155
378 20250214 125600 361262400 6640 6640 6640 6640 6
379 20250214 125500 361222560 6630 6630 6630 6630 0
380 20250214 125400 361222560 6630 6630 6630 6630 0
381 20250214 125300 361222560 6630 6630 6630 6630 20
382 20250214 125200 361089960 6620 6620 6620 6620 0
383 20250214 125100 361089960 6620 6620 6620 6620 0
384 20250214 125000 361089960 6620 6620 6620 6620 0
385 20250214 124900 361089960 6620 6620 6620 6620 0
386 20250214 124800 361089960 6620 6620 6620 6620 0
387 20250214 124700 361089960 6620 6640 6640 6620 45
388 20250214 124600 360791460 6640 6640 6640 6640 0
389 20250214 124500 360791460 6640 6640 6640 6640 0
390 20250214 124400 360791460 6640 6640 6640 6640 0
391 20250214 124300 360791460 6640 6640 6640 6640 0
392 20250214 124200 360791460 6640 6640 6640 6640 52
393 20250214 124100 360446180 6640 6640 6640 6640 2
394 20250214 124000 360432900 6640 6640 6640 6640 0
395 20250214 123900 360432900 6640 6640 6640 6640 0
396 20250214 123800 360432900 6640 6640 6640 6640 10
397 20250214 123700 360366500 6600 6600 6600 6600 0
398 20250214 123600 360366500 6600 6630 6630 6600 11
399 20250214 123500 360293600 6630 6630 6630 6630 0
400 20250214 123400 360293600 6630 6630 6630 6630 0
401 20250214 123300 360293600 6630 6630 6630 6630 0
402 20250214 123200 360293600 6630 6630 6630 6630 0
403 20250214 123100 360293600 6630 6630 6630 6630 0
404 20250214 123000 360293600 6630 6630 6630 6630 0
405 20250214 122900 360293600 6630 6630 6630 6630 30
406 20250214 122800 360094700 6590 6590 6590 6590 0
407 20250214 122700 360094700 6590 6590 6590 6590 0
408 20250214 122600 360094700 6590 6590 6590 6590 10
409 20250214 122500 360028800 6590 6590 6590 6590 0
410 20250214 122400 360028800 6590 6590 6590 6590 0
411 20250214 122300 360028800 6590 6590 6590 6590 0
412 20250214 122200 360028800 6590 6590 6590 6590 0
413 20250214 122100 360028800 6590 6590 6590 6590 0
414 20250214 122000 360028800 6590 6590 6590 6590 100
415 20250214 121900 359369800 6590 6590 6590 6590 0
416 20250214 121800 359369800 6590 6590 6590 6590 0
417 20250214 121700 359369800 6590 6590 6590 6590 0
418 20250214 121600 359369800 6590 6590 6590 6590 29
419 20250214 121500 359178690 6590 6590 6590 6590 0
420 20250214 121400 359178690 6590 6590 6590 6590 0
421 20250214 121300 359178690 6590 6590 6590 6590 0
422 20250214 121200 359178690 6590 6590 6590 6590 0
423 20250214 121100 359178690 6590 6590 6590 6590 0
424 20250214 121000 359178690 6590 6600 6600 6590 922
425 20250214 120900 353095100 6600 6600 6600 6600 0
426 20250214 120800 353095100 6600 6600 6600 6600 0
427 20250214 120700 353095100 6600 6600 6600 6600 0
428 20250214 120600 353095100 6600 6660 6670 6600 321
429 20250214 120500 350974660 6670 6670 6670 6670 0
430 20250214 120400 350974660 6670 6670 6670 6670 0
431 20250214 120300 350974660 6670 6660 6670 6660 67
432 20250214 120200 350527780 6670 6670 6670 6670 0
433 20250214 120100 350527780 6670 6670 6670 6670 0
434 20250214 120000 350527780 6670 6670 6670 6670 229
435 20250214 115900 349000350 6670 6670 6670 6670 25
436 20250214 115800 348833600 6670 6650 6670 6650 100
437 20250214 115700 348168320 6630 6630 6630 6630 0
438 20250214 115600 348168320 6630 6630 6630 6630 45
439 20250214 115500 347869970 6620 6620 6620 6620 129
440 20250214 115400 347015990 6620 6620 6620 6620 20
441 20250214 115300 346883590 6620 6620 6620 6620 1
442 20250214 115200 346876970 6620 6620 6620 6620 100
443 20250214 115100 346214970 6620 6620 6620 6620 5
444 20250214 115000 346181870 6640 6640 6640 6640 1005
445 20250214 114900 339508670 6640 6640 6640 6640 40
446 20250214 114800 339243070 6640 6610 6640 6610 50
447 20250214 114700 338911510 6610 6610 6610 6610 140
448 20250214 114600 337986110 6610 6610 6610 6610 11
449 20250214 114500 337913400 6610 6610 6610 6610 0
450 20250214 114400 337913400 6610 6610 6610 6610 0
451 20250214 114300 337913400 6610 6610 6610 6610 200
452 20250214 114200 336591400 6630 6630 6630 6630 0
453 20250214 114100 336591400 6630 6630 6630 6630 5
454 20250214 114000 336558250 6620 6620 6620 6620 0
455 20250214 113900 336558250 6620 6620 6620 6620 0
456 20250214 113800 336558250 6620 6620 6620 6620 100
457 20250214 113700 335896250 6610 6610 6610 6610 1
458 20250214 113600 335889640 6630 6630 6630 6630 3
459 20250214 113500 335869750 6610 6610 6610 6610 0
460 20250214 113400 335869750 6610 6610 6610 6610 0
461 20250214 113300 335869750 6610 6610 6610 6610 13
462 20250214 113200 335783820 6610 6610 6610 6610 0
463 20250214 113100 335783820 6610 6610 6610 6610 0
464 20250214 113000 335783820 6610 6610 6610 6610 0
465 20250214 112900 335783820 6610 6610 6610 6610 0
466 20250214 112800 335783820 6610 6610 6610 6610 0
467 20250214 112700 335783820 6610 6610 6610 6610 30
468 20250214 112600 335585520 6610 6610 6610 6610 17
469 20250214 112500 335473150 6610 6610 6610 6610 6
470 20250214 112400 335433490 6630 6630 6630 6630 0
471 20250214 112300 335433490 6630 6630 6630 6630 0
472 20250214 112200 335433490 6630 6630 6630 6630 70
473 20250214 112100 334969390 6630 6630 6630 6630 0
474 20250214 112000 334969390 6630 6630 6630 6630 2
475 20250214 111900 334956130 6630 6630 6630 6630 0
476 20250214 111800 334956130 6630 6630 6630 6630 216
477 20250214 111700 333524050 6630 6630 6630 6630 0
478 20250214 111600 333524050 6630 6630 6630 6630 9
479 20250214 111500 333464380 6630 6630 6630 6630 4
480 20250214 111400 333437860 6630 6630 6630 6630 40
481 20250214 111300 333172660 6630 6630 6630 6630 0
482 20250214 111200 333172660 6630 6630 6630 6630 0
483 20250214 111100 333172660 6630 6630 6630 6630 0
484 20250214 111000 333172660 6630 6630 6630 6630 0
485 20250214 110900 333172660 6630 6630 6630 6630 0
486 20250214 110800 333172660 6630 6630 6630 6630 0
487 20250214 110700 333172660 6630 6630 6630 6630 0
488 20250214 110600 333172660 6630 6630 6630 6630 2
489 20250214 110500 333159400 6630 6630 6630 6630 0
490 20250214 110400 333159400 6630 6640 6640 6590 132
491 20250214 110300 332287810 6640 6640 6640 6640 0
492 20250214 110200 332287810 6640 6640 6640 6640 2
493 20250214 110100 332274530 6600 6600 6600 6600 5
494 20250214 110000 332241530 6650 6650 6650 6650 1
495 20250214 105900 332234880 6590 6590 6590 6590 0
496 20250214 105800 332234880 6590 6610 6630 6590 584
497 20250214 105700 328380690 6620 6620 6620 6620 0
498 20250214 105600 328380690 6620 6620 6620 6620 0
499 20250214 105500 328380690 6620 6630 6630 6620 305
500 20250214 105400 326359050 6650 6620 6650 6620 5
501 20250214 105300 326325920 6640 6630 6640 6630 2
502 20250214 105200 326312650 6650 6610 6650 6610 1722
503 20250214 105100 314923040 6610 6610 6610 6610 32
504 20250214 105000 314711520 6600 6600 6600 6600 0
505 20250214 104900 314711520 6600 6610 6610 6600 4
506 20250214 104800 314685100 6610 6610 6610 6610 0
507 20250214 104700 314685100 6610 6590 6610 6590 9531
508 20250214 104600 251873720 6600 6600 6600 6600 0
509 20250214 104500 251873720 6600 6590 6600 6590 220
510 20250214 104400 250423910 6590 6590 6590 6590 1
511 20250214 104300 250417320 6590 6590 6590 6590 0
512 20250214 104200 250417320 6590 6590 6590 6590 173
513 20250214 104100 249277250 6590 6590 6590 6590 1
514 20250214 104000 249270660 6590 6590 6590 6590 0
515 20250214 103900 249270660 6590 6590 6590 6590 1
516 20250214 103800 249264070 6570 6570 6570 6570 115
517 20250214 103700 248508520 6570 6570 6570 6570 0
518 20250214 103600 248508520 6570 6570 6570 6570 0
519 20250214 103500 248508520 6570 6570 6570 6570 100
520 20250214 103400 247851520 6590 6590 6590 6590 0
521 20250214 103300 247851520 6590 6580 6590 6580 200
522 20250214 103200 246533620 6590 6590 6590 6590 0
523 20250214 103100 246533620 6590 6590 6590 6590 0
524 20250214 103000 246533620 6590 6570 6590 6560 2038
525 20250214 102900 233163680 6570 6590 6590 6570 501
526 20250214 102800 229872090 6570 6570 6570 6570 1100
527 20250214 102700 222645090 6590 6590 6590 6590 1
528 20250214 102600 222638500 6580 6580 6580 6580 363
529 20250214 102500 220249960 6590 6590 6590 6590 6
530 20250214 102400 220210420 6590 6590 6590 6590 0
531 20250214 102300 220210420 6590 6590 6590 6590 6
532 20250214 102200 220170880 6590 6590 6590 6590 0
533 20250214 102100 220170880 6590 6590 6590 6590 0
534 20250214 102000 220170880 6590 6590 6590 6590 3
535 20250214 101900 220151110 6590 6590 6590 6590 0
536 20250214 101800 220151110 6590 6590 6590 6590 0
537 20250214 101700 220151110 6590 6590 6590 6590 0
538 20250214 101600 220151110 6590 6590 6590 6590 51
539 20250214 101500 219815020 6580 6580 6580 6580 3
540 20250214 101400 219795280 6580 6580 6580 6580 0
541 20250214 101300 219795280 6580 6590 6590 6580 12
542 20250214 101200 219716220 6590 6570 6590 6570 584
543 20250214 101100 215877340 6570 6570 6570 6570 1
544 20250214 101000 215870770 6590 6560 6590 6560 53
545 20250214 100900 215521560 6560 6560 6590 6560 329
546 20250214 100800 213363110 6580 6580 6580 6580 170
547 20250214 100700 212244510 6580 6580 6580 6580 304
548 20250214 100600 210244190 6560 6560 6560 6560 698
549 20250214 100500 205665310 6560 6570 6570 6560 856
550 20250214 100400 200048270 6580 6570 6580 6570 1501
551 20250214 100300 190186690 6580 6580 6580 6580 37
552 20250214 100200 189943230 6580 6580 6580 6580 8
553 20250214 100100 189890590 6580 6580 6580 6580 40
554 20250214 100000 189627390 6580 6580 6580 6570 280
555 20250214 095900 187786490 6570 6570 6570 6570 0
556 20250214 095800 187786490 6570 6600 6600 6570 258
557 20250214 095700 186085130 6600 6600 6600 6580 351
558 20250214 095600 183769530 6580 6580 6580 6580 739
559 20250214 095500 178906910 6600 6600 6600 6600 50
560 20250214 095400 178576910 6600 6590 6600 6580 77
561 20250214 095300 178069450 6590 6590 6590 6590 5
562 20250214 095200 178036500 6590 6580 6590 6580 3
563 20250214 095100 178016740 6590 6590 6590 6580 647
564 20250214 095000 173758580 6590 6610 6610 6590 56
565 20250214 094900 173388980 6600 6600 6600 6600 22
566 20250214 094800 173243780 6600 6600 6600 6600 7
567 20250214 094700 173197580 6600 6600 6610 6590 408
568 20250214 094600 170507810 6600 6610 6610 6600 338
569 20250214 094500 168276990 6600 6600 6610 6600 7
570 20250214 094400 168230780 6600 6600 6600 6600 1
571 20250214 094300 168224180 6600 6590 6600 6590 111
572 20250214 094200 167492580 6580 6610 6610 6580 265
573 20250214 094100 165742880 6580 6580 6580 6580 111
574 20250214 094000 165012500 6590 6610 6610 6580 63
575 20250214 093900 164597920 6580 6580 6580 6570 145
576 20250214 093800 163643870 6580 6570 6580 6570 253
577 20250214 093700 161980670 6570 6610 6610 6570 4082
578 20250214 093600 135071240 6610 6610 6610 6610 0
579 20250214 093500 135071240 6610 6620 6620 6610 2349
580 20250214 093400 119544290 6620 6620 6620 6620 220
581 20250214 093300 118087890 6620 6620 6620 6620 134
582 20250214 093200 117200810 6620 6610 6620 6610 310
583 20250214 093100 115151610 6610 6620 6620 6610 430
584 20250214 093000 112305020 6620 6630 6630 6610 177
585 20250214 092900 111133730 6610 6630 6630 6610 1405
586 20250214 092800 101841420 6630 6630 6630 6630 73
587 20250214 092700 101357430 6630 6630 6630 6630 2214
588 20250214 092600 86678610 6640 6640 6640 6640 213
589 20250214 092500 85264290 6660 6660 6660 6650 901
590 20250214 092400 79271560 6660 6660 6660 6660 100
591 20250214 092300 78605560 6690 6690 6690 6690 49
592 20250214 092200 78277750 6690 6690 6690 6690 10
593 20250214 092100 78210850 6650 6670 6670 6650 787
594 20250214 092000 72970990 6700 6700 6700 6700 2
595 20250214 091900 72957590 6710 6710 6710 6710 0
596 20250214 091800 72957590 6710 6710 6710 6710 0
597 20250214 091700 72957590 6710 6710 6720 6710 1105
598 20250214 091600 65542550 6710 6680 6710 6680 708
599 20250214 091500 60795200 6680 6680 6680 6680 0
600 20250214 091400 60795200 6680 6670 6680 6630 2810
601 20250214 091300 42130990 6670 6670 6670 6670 56
602 20250214 091200 41757470 6680 6680 6680 6680 3
603 20250214 091100 41737430 6680 6680 6680 6680 10
604 20250214 091000 41670630 6680 6680 6680 6680 189
605 20250214 090900 40408110 6680 6680 6680 6680 0
606 20250214 090800 40408110 6680 6650 6680 6630 1366
607 20250214 090700 31343040 6650 6660 6660 6650 156
608 20250214 090600 30305590 6650 6650 6650 6650 0
609 20250214 090500 30305590 6650 6660 6660 6650 329
610 20250214 090400 28117720 6650 6680 6680 6650 3065
611 20250214 090300 7712220 6710 6710 6710 6710 0
612 20250214 090200 7712220 6710 6710 6710 6710 0
613 20250214 090100 7712220 6710 6700 6710 6690 976
614 20250214 090000 1176250 6720 6730 6730 6710 175