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

616
030190/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191400,275010690,12280,12280,12280,12280,367
20250214,191300,275010690,12280,12280,12280,12280,0
20250214,191200,275010690,12280,12280,12280,12280,0
20250214,191100,275010690,12280,12280,12280,12280,0
20250214,191000,275010690,12280,12280,12280,12280,0
20250214,190900,275010690,12280,12280,12280,12280,0
20250214,190800,275010690,12280,12280,12280,12280,0
20250214,190700,275010690,12280,12280,12280,12280,0
20250214,190600,275010690,12280,12280,12280,12280,0
20250214,190500,275010690,12280,12280,12280,12280,0
20250214,190400,275010690,12280,12280,12280,12280,0
20250214,190300,275010690,12280,12280,12280,12280,0
20250214,190200,275010690,12280,12280,12280,12280,0
20250214,190100,275010690,12280,12280,12280,12280,0
20250214,190000,275010690,12280,12280,12280,12280,0
20250214,185900,275010690,12280,12280,12280,12280,0
20250214,185800,275010690,12280,12280,12280,12280,0
20250214,185700,275010690,12280,12280,12280,12280,0
20250214,185600,275010690,12280,12280,12280,12280,0
20250214,185500,275010690,12280,12280,12280,12280,0
20250214,185400,275010690,12280,12280,12280,12280,0
20250214,185300,275010690,12280,12280,12280,12280,0
20250214,185200,275010690,12280,12280,12280,12280,0
20250214,185100,275010690,12280,12280,12280,12280,0
20250214,185000,275010690,12280,12280,12280,12280,0
20250214,184900,275010690,12280,12280,12280,12280,0
20250214,184800,275010690,12280,12280,12280,12280,0
20250214,184700,275010690,12280,12280,12280,12280,0
20250214,184600,275010690,12280,12280,12280,12280,0
20250214,184500,275010690,12280,12280,12280,12280,0
20250214,184400,275010690,12280,12280,12280,12280,367
20250214,184300,275010690,12280,12280,12280,12280,0
20250214,184200,275010690,12280,12280,12280,12280,0
20250214,184100,275010690,12280,12280,12280,12280,0
20250214,184000,275010690,12280,12280,12280,12280,0
20250214,183900,275010690,12280,12280,12280,12280,0
20250214,183800,275010690,12280,12280,12280,12280,0
20250214,183700,275010690,12280,12280,12280,12280,0
20250214,183600,275010690,12280,12280,12280,12280,0
20250214,183500,275010690,12280,12280,12280,12280,0
20250214,183400,275010690,12280,12280,12280,12280,0
20250214,183300,275010690,12280,12280,12280,12280,0
20250214,183200,275010690,12280,12280,12280,12280,0
20250214,183100,275010690,12280,12280,12280,12280,0
20250214,183000,275010690,12280,12280,12280,12280,0
20250214,182900,275010690,12280,12280,12280,12280,0
20250214,182800,275010690,12280,12280,12280,12280,0
20250214,182700,275010690,12280,12280,12280,12280,0
20250214,182600,275010690,12280,12280,12280,12280,0
20250214,182500,275010690,12280,12280,12280,12280,0
20250214,182400,275010690,12280,12280,12280,12280,0
20250214,182300,275010690,12280,12280,12280,12280,0
20250214,182200,275010690,12280,12280,12280,12280,0
20250214,182100,275010690,12280,12280,12280,12280,0
20250214,182000,275010690,12280,12280,12280,12280,0
20250214,181900,275010690,12280,12280,12280,12280,0
20250214,181800,275010690,12280,12280,12280,12280,0
20250214,181700,275010690,12280,12280,12280,12280,0
20250214,181600,275010690,12280,12280,12280,12280,0
20250214,181500,275010690,12280,12280,12280,12280,0
20250214,181400,275010690,12280,12280,12280,12280,367
20250214,181300,275010690,12280,12280,12280,12280,0
20250214,181200,275010690,12280,12280,12280,12280,0
20250214,181100,275010690,12280,12280,12280,12280,0
20250214,181000,275010690,12280,12280,12280,12280,0
20250214,180900,275010690,12280,12280,12280,12280,0
20250214,180800,275010690,12280,12280,12280,12280,0
20250214,180700,275010690,12280,12280,12280,12280,0
20250214,180600,275010690,12280,12280,12280,12280,0
20250214,180500,275010690,12280,12280,12280,12280,0
20250214,180400,275010690,12280,12280,12280,12280,0
20250214,180300,275010690,12280,12280,12280,12280,0
20250214,180200,275010690,12280,12280,12280,12280,0
20250214,180100,275010690,12280,12280,12280,12280,0
20250214,180000,275010690,12280,12280,12280,12280,0
20250214,175900,275010690,12280,12280,12280,12280,0
20250214,175800,275010690,12280,12280,12280,12280,0
20250214,175700,275010690,12280,12280,12280,12280,0
20250214,175600,275010690,12280,12280,12280,12280,0
20250214,175500,275010690,12280,12280,12280,12280,0
20250214,175400,275010690,12280,12280,12280,12280,0
20250214,175300,275010690,12280,12280,12280,12280,0
20250214,175200,275010690,12280,12280,12280,12280,0
20250214,175100,275010690,12280,12280,12280,12280,0
20250214,175000,275010690,12280,12280,12280,12280,0
20250214,174900,275010690,12280,12280,12280,12280,0
20250214,174800,275010690,12280,12280,12280,12280,0
20250214,174700,275010690,12280,12280,12280,12280,0
20250214,174600,275010690,12280,12280,12280,12280,0
20250214,174500,275010690,12280,12280,12280,12280,0
20250214,174400,275010690,12280,12280,12280,12280,367
20250214,174300,275010690,12280,12280,12280,12280,0
20250214,174200,275010690,12280,12280,12280,12280,0
20250214,174100,275010690,12280,12280,12280,12280,0
20250214,174000,275010690,12280,12280,12280,12280,0
20250214,173900,275010690,12280,12280,12280,12280,0
20250214,173800,275010690,12280,12280,12280,12280,0
20250214,173700,275010690,12280,12280,12280,12280,0
20250214,173600,275010690,12280,12280,12280,12280,0
20250214,173500,275010690,12280,12280,12280,12280,0
20250214,173400,275010690,12280,12280,12280,12280,0
20250214,173300,275010690,12280,12280,12280,12280,0
20250214,173200,275010690,12280,12280,12280,12280,0
20250214,173100,275010690,12280,12280,12280,12280,0
20250214,173000,275010690,12280,12280,12280,12280,0
20250214,172900,275010690,12280,12280,12280,12280,0
20250214,172800,275010690,12280,12280,12280,12280,0
20250214,172700,275010690,12280,12280,12280,12280,0
20250214,172600,275010690,12280,12280,12280,12280,0
20250214,172500,275010690,12280,12280,12280,12280,0
20250214,172400,275010690,12280,12280,12280,12280,0
20250214,172300,275010690,12280,12280,12280,12280,0
20250214,172200,275010690,12280,12280,12280,12280,0
20250214,172100,275010690,12280,12280,12280,12280,0
20250214,172000,275010690,12280,12280,12280,12280,0
20250214,171900,275010690,12280,12280,12280,12280,0
20250214,171800,275010690,12280,12280,12280,12280,0
20250214,171700,275010690,12280,12280,12280,12280,0
20250214,171600,275010690,12280,12280,12280,12280,0
20250214,171500,275010690,12280,12280,12280,12280,0
20250214,171400,275010690,12280,12280,12280,12280,367
20250214,171300,275010690,12280,12280,12280,12280,0
20250214,171200,275010690,12280,12280,12280,12280,0
20250214,171100,275010690,12280,12280,12280,12280,0
20250214,171000,275010690,12280,12280,12280,12280,0
20250214,170900,275010690,12280,12280,12280,12280,0
20250214,170800,275010690,12280,12280,12280,12280,0
20250214,170700,275010690,12280,12280,12280,12280,0
20250214,170600,275010690,12280,12280,12280,12280,0
20250214,170500,275010690,12280,12280,12280,12280,0
20250214,170400,275010690,12280,12280,12280,12280,0
20250214,170300,275010690,12280,12280,12280,12280,0
20250214,170200,275010690,12280,12280,12280,12280,0
20250214,170100,275010690,12280,12280,12280,12280,0
20250214,170000,275010690,12280,12280,12280,12280,0
20250214,165900,275010690,12280,12280,12280,12280,0
20250214,165800,275010690,12280,12280,12280,12280,0
20250214,165700,275010690,12280,12280,12280,12280,0
20250214,165600,275010690,12280,12280,12280,12280,0
20250214,165500,275010690,12280,12280,12280,12280,0
20250214,165400,275010690,12280,12280,12280,12280,0
20250214,165300,275010690,12280,12280,12280,12280,0
20250214,165200,275010690,12280,12280,12280,12280,0
20250214,165100,275010690,12280,12280,12280,12280,0
20250214,165000,275010690,12280,12280,12280,12280,0
20250214,164900,275010690,12280,12280,12280,12280,0
20250214,164800,275010690,12280,12280,12280,12280,0
20250214,164700,275010690,12280,12280,12280,12280,0
20250214,164600,275010690,12280,12280,12280,12280,0
20250214,164500,275010690,12280,12280,12280,12280,0
20250214,164400,275010690,12280,12280,12280,12280,367
20250214,164300,275010690,12280,12280,12280,12280,0
20250214,164200,275010690,12280,12280,12280,12280,0
20250214,164100,275010690,12280,12280,12280,12280,0
20250214,164000,275010690,12280,12280,12280,12280,0
20250214,163900,275010690,12280,12280,12280,12280,0
20250214,163800,275010690,12280,12280,12280,12280,0
20250214,163700,275010690,12280,12280,12280,12280,0
20250214,163600,275010690,12280,12280,12280,12280,0
20250214,163500,275010690,12280,12280,12280,12280,0
20250214,163400,275010690,12280,12280,12280,12280,0
20250214,163300,275010690,12280,12280,12280,12280,0
20250214,163200,275010690,12280,12280,12280,12280,0
20250214,163100,275010690,12280,12280,12280,12280,0
20250214,163000,275010690,12280,12280,12280,12280,0
20250214,162900,275010690,12280,12280,12280,12280,0
20250214,162800,275010690,12280,12280,12280,12280,0
20250214,162700,275010690,12280,12280,12280,12280,0
20250214,162600,275010690,12280,12280,12280,12280,0
20250214,162500,275010690,12280,12280,12280,12280,0
20250214,162400,275010690,12280,12280,12280,12280,0
20250214,162300,275010690,12280,12280,12280,12280,0
20250214,162200,275010690,12280,12280,12280,12280,0
20250214,162100,275010690,12280,12280,12280,12280,0
20250214,162000,275010690,12280,12280,12280,12280,0
20250214,161900,275010690,12280,12280,12280,12280,0
20250214,161800,275010690,12280,12280,12280,12280,0
20250214,161700,275010690,12280,12280,12280,12280,0
20250214,161600,275010690,12280,12280,12280,12280,0
20250214,161500,275010690,12280,12280,12280,12280,0
20250214,161400,275010690,12280,12280,12280,12280,367
20250214,161300,275010690,12280,12280,12280,12280,0
20250214,161200,275010690,12280,12280,12280,12280,0
20250214,161100,275010690,12280,12280,12280,12280,0
20250214,161000,275010690,12280,12280,12280,12280,0
20250214,160900,275010690,12280,12280,12280,12280,0
20250214,160800,275010690,12280,12280,12280,12280,0
20250214,160700,275010690,12280,12280,12280,12280,0
20250214,160600,275010690,12280,12280,12280,12280,0
20250214,160500,275010690,12280,12280,12280,12280,0
20250214,160400,275010690,12280,12280,12280,12280,0
20250214,160300,275010690,12280,12280,12280,12280,0
20250214,160200,275010690,12280,12280,12280,12280,0
20250214,160100,275010690,12280,12280,12280,12280,0
20250214,160000,275010690,12280,12280,12280,12280,0
20250214,155900,275010690,12280,12280,12280,12280,0
20250214,155800,275010690,12280,12280,12280,12280,0
20250214,155700,275010690,12280,12280,12280,12280,0
20250214,155600,275010690,12280,12280,12280,12280,0
20250214,155500,275010690,12280,12280,12280,12280,0
20250214,155400,275010690,12280,12280,12280,12280,0
20250214,155300,275010690,12280,12280,12280,12280,0
20250214,155200,275010690,12280,12280,12280,12280,0
20250214,155100,275010690,12280,12280,12280,12280,0
20250214,155000,275010690,12280,12280,12280,12280,0
20250214,154900,275010690,12280,12280,12280,12280,0
20250214,154800,275010690,12280,12280,12280,12280,0
20250214,154700,275010690,12280,12280,12280,12280,0
20250214,154600,275010690,12280,12280,12280,12280,0
20250214,154500,275010690,12280,12280,12280,12280,0
20250214,154400,275010690,12280,12280,12280,12280,367
20250214,154300,275010690,12280,12280,12280,12280,0
20250214,154200,275010690,12280,12280,12280,12280,0
20250214,154100,275010690,12280,12280,12280,12280,0
20250214,154000,275010690,12280,12280,12280,12280,0
20250214,153900,275010690,12280,12280,12280,12280,0
20250214,153800,275010690,12280,12280,12280,12280,0
20250214,153700,275010690,12280,12280,12280,12280,0
20250214,153600,275010690,12280,12280,12280,12280,0
20250214,153500,275010690,12280,12280,12280,12280,0
20250214,153400,275010690,12280,12280,12280,12280,0
20250214,153300,275010690,12280,12280,12280,12280,0
20250214,153200,275010690,12280,12280,12280,12280,0
20250214,153100,275010690,12280,12280,12280,12280,0
20250214,153000,275010690,12280,12280,12280,12280,367
20250214,152900,270503930,12380,12380,12380,12380,0
20250214,152800,270503930,12380,12380,12380,12380,0
20250214,152700,270503930,12380,12380,12380,12380,0
20250214,152600,270503930,12380,12380,12380,12380,0
20250214,152500,270503930,12380,12380,12380,12380,0
20250214,152400,270503930,12380,12380,12380,12380,0
20250214,152300,270503930,12380,12380,12380,12380,0
20250214,152200,270503930,12380,12380,12380,12380,0
20250214,152100,270503930,12380,12380,12380,12380,0
20250214,152000,270503930,12380,12380,12380,12380,0
20250214,151900,270503930,12380,12300,12380,12290,213
20250214,151800,267874710,12300,12290,12300,12290,4
20250214,151700,267825530,12300,12290,12300,12290,70
20250214,151600,266965140,12290,12290,12300,12290,16
20250214,151500,266768390,12290,12290,12310,12290,18
20250214,151400,266547150,12290,12290,12290,12290,7
20250214,151300,266461120,12280,12280,12280,12280,7
20250214,151200,266375160,12280,12280,12280,12280,7
20250214,151100,266289200,12270,12270,12350,12270,33
20250214,151000,265882130,12270,12260,12370,12260,294
20250214,150900,262249630,12260,12270,12310,12260,150
20250214,150800,260404820,12300,12300,12300,12300,26
20250214,150700,260085020,12300,12300,12300,12300,12
20250214,150600,259937420,12300,12300,12300,12300,41
20250214,150500,259433120,12300,12300,12300,12300,6
20250214,150400,259359320,12310,12300,12310,12300,13
20250214,150300,259199410,12300,12300,12300,12300,7
20250214,150200,259113310,12300,12310,12310,12300,151
20250214,150100,257254560,12310,12310,12310,12310,6
20250214,150000,257180700,12330,12320,12330,12320,252
20250214,145900,254075980,12330,12320,12330,12320,293
20250214,145800,250463430,12320,12310,12320,12310,10
20250214,145700,250340290,12320,12320,12320,12320,3
20250214,145600,250303330,12320,12320,12320,12310,4
20250214,145500,250254060,12330,12330,12330,12330,7
20250214,145400,250167750,12330,12310,12330,12310,3
20250214,145300,250130800,12330,12330,12330,12330,0
20250214,145200,250130800,12330,12320,12330,12320,20
20250214,145100,249884210,12310,12320,12320,12310,19
20250214,145000,249650220,12320,12320,12320,12320,0
20250214,144900,249650220,12320,12320,12320,12320,2
20250214,144800,249625580,12310,12310,12310,12310,10
20250214,144700,249502480,12320,12320,12320,12320,2
20250214,144600,249477840,12320,12330,12330,12320,45
20250214,144500,248923020,12330,12330,12330,12330,0
20250214,144400,248923020,12330,12330,12330,12330,1
20250214,144300,248910690,12350,12340,12350,12340,89
20250214,144200,247812420,12340,12340,12350,12340,3
20250214,144100,247775390,12330,12330,12330,12330,159
20250214,144000,245814920,12330,12340,12340,12330,21
20250214,143900,245555790,12340,12330,12340,12330,357
20250214,143800,241152910,12330,12320,12330,12320,36
20250214,143700,240709040,12320,12320,12320,12320,3
20250214,143600,240672080,12320,12320,12320,12320,59
20250214,143500,239945200,12320,12320,12320,12320,2
20250214,143400,239920560,12330,12330,12330,12330,0
20250214,143300,239920560,12330,12330,12330,12330,0
20250214,143200,239920560,12330,12330,12330,12330,58
20250214,143100,239205420,12320,12320,12320,12320,0
20250214,143000,239205420,12320,12320,12320,12320,0
20250214,142900,239205420,12320,12320,12320,12320,10
20250214,142800,239082220,12320,12320,12320,12320,2
20250214,142700,239057580,12320,12310,12320,12310,16
20250214,142600,238860610,12300,12300,12300,12300,0
20250214,142500,238860610,12300,12300,12300,12300,0
20250214,142400,238860610,12300,12290,12300,12290,443
20250214,142300,233411810,12280,12280,12280,12280,11
20250214,142200,233276730,12270,12260,12270,12260,37
20250214,142100,232822750,12260,12260,12260,12260,14
20250214,142000,232651110,12250,12250,12250,12250,16
20250214,141900,232455110,12260,12260,12260,12260,0
20250214,141800,232455110,12260,12260,12260,12260,0
20250214,141700,232455110,12260,12260,12260,12260,0
20250214,141600,232455110,12260,12240,12270,12240,232
20250214,141500,229613070,12250,12240,12250,12240,10
20250214,141400,229490660,12230,12230,12230,12230,0
20250214,141300,229490660,12230,12240,12240,12230,6
20250214,141200,229417230,12250,12240,12250,12210,137
20250214,141100,227742950,12250,12250,12260,12240,13
20250214,141000,227583690,12260,12230,12260,12230,234
20250214,140900,224719750,12240,12230,12260,12230,266
20250214,140800,221464890,12230,12230,12230,12230,117
20250214,140700,220033980,12240,12250,12250,12240,153
20250214,140600,218159800,12250,12250,12250,12250,17
20250214,140500,217951550,12250,12260,12260,12250,174
20250214,140400,215819100,12250,12250,12250,12250,97
20250214,140300,214630850,12250,12250,12250,12250,1
20250214,140200,214618600,12250,12260,12260,12250,17
20250214,140100,214410320,12260,12250,12260,12250,35
20250214,140000,213981530,12260,12270,12270,12260,147
20250214,135900,212179090,12260,12250,12260,12250,2
20250214,135800,212154580,12270,12270,12270,12270,0
20250214,135700,212154580,12270,12250,12270,12250,32
20250214,135600,211762120,12260,12260,12260,12250,29
20250214,135500,211406640,12270,12280,12280,12270,25
20250214,135400,211099780,12280,12290,12290,12280,58
20250214,135300,210387060,12280,12280,12280,12280,76
20250214,135200,209453780,12280,12280,12280,12280,1
20250214,135100,209441500,12290,12280,12290,12280,39
20250214,135000,208962390,12280,12280,12280,12280,19
20250214,134900,208729070,12280,12280,12280,12280,29
20250214,134800,208372950,12280,12280,12280,12280,0
20250214,134700,208372950,12280,12280,12290,12280,32
20250214,134600,207979690,12270,12270,12270,12270,19
20250214,134500,207746560,12290,12270,12290,12270,37
20250214,134400,207292210,12290,12280,12290,12270,88
20250214,134300,206211630,12290,12290,12290,12290,0
20250214,134200,206211630,12290,12280,12290,12280,2
20250214,134100,206187060,12280,12280,12280,12280,14
20250214,134000,206015140,12290,12280,12290,12280,31
20250214,133900,205634370,12290,12290,12300,12280,160
20250214,133800,203667890,12290,12290,12290,12290,2
20250214,133700,203643310,12290,12300,12300,12280,50
20250214,133600,203028670,12310,12290,12310,12290,327
20250214,133500,199009560,12290,12290,12290,12290,61
20250214,133400,198259870,12300,12300,12300,12300,3
20250214,133300,198222970,12290,12300,12300,12290,3
20250214,133200,198186080,12290,12280,12290,12280,13
20250214,133100,198026320,12290,12290,12290,12290,2
20250214,133000,198001740,12290,12290,12290,12290,10
20250214,132900,197878840,12280,12280,12280,12280,14
20250214,132800,197706920,12290,12290,12290,12290,1
20250214,132700,197694630,12300,12290,12300,12290,2
20250214,132600,197670040,12300,12300,12300,12300,48
20250214,132500,197079640,12310,12280,12310,12280,70
20250214,132400,196219240,12280,12280,12280,12280,0
20250214,132300,196219240,12280,12290,12290,12280,154
20250214,132200,194326590,12300,12290,12300,12290,11
20250214,132100,194191370,12280,12270,12290,12270,8
20250214,132000,194093130,12280,12270,12280,12260,19
20250214,131900,193859950,12280,12300,12300,12280,11
20250214,131800,193724770,12300,12310,12310,12300,10
20250214,131700,193601680,12310,12310,12310,12310,16
20250214,131600,193404720,12310,12310,12320,12310,13
20250214,131500,193244670,12310,12310,12310,12310,1
20250214,131400,193232360,12310,12310,12310,12310,0
20250214,131300,193232360,12310,12320,12320,12310,26
20250214,131200,192912050,12320,12320,12320,12320,1
20250214,131100,192899730,12320,12320,12320,12300,9
20250214,131000,192788950,12330,12320,12330,12320,14
20250214,130900,192616460,12320,12320,12320,12320,51
20250214,130800,191988140,12330,12320,12330,12320,2
20250214,130700,191963490,12320,12320,12320,12320,14
20250214,130600,191791010,12320,12320,12320,12320,17
20250214,130500,191581570,12320,12320,12320,12320,0
20250214,130400,191581570,12320,12320,12320,12320,1
20250214,130300,191569250,12320,12320,12320,12320,15
20250214,130200,191384450,12320,12320,12320,12320,0
20250214,130100,191384450,12320,12320,12320,12320,16
20250214,130000,191187330,12320,12320,12320,12320,0
20250214,125900,191187330,12320,12330,12330,12320,8
20250214,125800,191088720,12330,12330,12330,12330,4
20250214,125700,191039400,12330,12340,12350,12330,28
20250214,125600,190693940,12340,12360,12360,12340,3
20250214,125500,190656880,12350,12310,12360,12310,454
20250214,125400,185058940,12310,12310,12310,12310,38
20250214,125300,184591160,12320,12320,12320,12320,1
20250214,125200,184578840,12320,12320,12320,12320,0
20250214,125100,184578840,12320,12320,12320,12320,12
20250214,125000,184431000,12340,12340,12340,12340,0
20250214,124900,184431000,12340,12340,12340,12340,0
20250214,124800,184431000,12340,12320,12340,12320,88
20250214,124700,183345710,12310,12320,12320,12310,25
20250214,124600,183037850,12320,12320,12320,12320,0
20250214,124500,183037850,12320,12320,12320,12320,0
20250214,124400,183037850,12320,12330,12330,12320,7
20250214,124300,182951590,12340,12340,12340,12340,283
20250214,124200,179459370,12360,12360,12360,12360,0
20250214,124100,179459370,12360,12360,12360,12360,0
20250214,124000,179459370,12360,12360,12360,12360,23
20250214,123900,179175090,12340,12340,12340,12340,10
20250214,123800,179051690,12340,12340,12340,12340,0
20250214,123700,179051690,12340,12340,12340,12340,14
20250214,123600,178878930,12350,12350,12350,12350,0
20250214,123500,178878930,12350,12350,12350,12350,0
20250214,123400,178878930,12350,12350,12350,12350,18
20250214,123300,178656630,12350,12350,12350,12350,0
20250214,123200,178656630,12350,12340,12350,12340,122
20250214,123100,177151030,12340,12340,12340,12340,0
20250214,123000,177151030,12340,12340,12340,12340,12
20250214,122900,177002950,12350,12340,12350,12340,108
20250214,122800,175670110,12350,12350,12350,12350,3
20250214,122700,175633060,12350,12350,12350,12350,15
20250214,122600,175447810,12360,12360,12360,12360,1
20250214,122500,175435450,12370,12370,12370,12370,0
20250214,122400,175435450,12370,12370,12370,12370,2
20250214,122300,175410710,12370,12330,12380,12330,411
20250214,122200,170337700,12330,12330,12330,12330,0
20250214,122100,170337700,12330,12330,12330,12330,1
20250214,122000,170325370,12330,12330,12330,12330,4
20250214,121900,170276050,12320,12320,12320,12320,0
20250214,121800,170276050,12320,12340,12340,12310,117
20250214,121700,168835430,12350,12380,12380,12350,122
20250214,121600,167328550,12370,12300,12370,12300,1457
20250214,121500,149342600,12330,12320,12330,12320,22
20250214,121400,149071500,12320,12320,12320,12320,0
20250214,121300,149071500,12320,12320,12320,12320,0
20250214,121200,149071500,12320,12320,12330,12320,195
20250214,121100,146668860,12320,12320,12320,12320,0
20250214,121000,146668860,12320,12320,12320,12320,239
20250214,120900,143724380,12320,12320,12320,12320,0
20250214,120800,143724380,12320,12320,12320,12320,1
20250214,120700,143712060,12320,12320,12320,12320,0
20250214,120600,143712060,12320,12320,12320,12320,28
20250214,120500,143367100,12320,12290,12320,12290,189
20250214,120400,141040330,12290,12290,12290,12270,12
20250214,120300,140892920,12300,12300,12300,12300,0
20250214,120200,140892920,12300,12300,12300,12300,0
20250214,120100,140892920,12300,12280,12300,12270,537
20250214,120000,134300760,12280,12280,12280,12280,0
20250214,115900,134300760,12280,12270,12280,12260,132
20250214,115800,132680130,12280,12280,12280,12280,15
20250214,115700,132495930,12280,12280,12280,12280,0
20250214,115600,132495930,12280,12280,12280,12280,11
20250214,115500,132360850,12280,12280,12280,12280,13
20250214,115400,132201210,12290,12290,12290,12290,1
20250214,115300,132188920,12280,12280,12280,12280,0
20250214,115200,132188920,12280,12280,12280,12280,0
20250214,115100,132188920,12280,12290,12290,12280,25
20250214,115000,131881910,12290,12290,12290,12290,19
20250214,114900,131648400,12290,12290,12290,12290,0
20250214,114800,131648400,12290,12290,12290,12290,9
20250214,114700,131537790,12290,12290,12290,12290,0
20250214,114600,131537790,12290,12290,12290,12290,14
20250214,114500,131365730,12300,12300,12300,12300,0
20250214,114400,131365730,12300,12290,12300,12290,41
20250214,114300,130861830,12300,12300,12300,12300,0
20250214,114200,130861830,12300,12300,12300,12300,34
20250214,114100,130443630,12290,12290,12290,12290,0
20250214,114000,130443630,12290,12290,12290,12290,23
20250214,113900,130160960,12300,12300,12300,12300,0
20250214,113800,130160960,12300,12300,12300,12300,82
20250214,113700,129152360,12300,12300,12300,12300,0
20250214,113600,129152360,12300,12300,12300,12300,0
20250214,113500,129152360,12300,12300,12300,12300,27
20250214,113400,128820260,12300,12300,12300,12300,25
20250214,113300,128512760,12300,12300,12300,12300,9
20250214,113200,128402060,12300,12300,12300,12300,0
20250214,113100,128402060,12300,12300,12300,12300,14
20250214,113000,128229860,12310,12310,12310,12310,0
20250214,112900,128229860,12310,12300,12320,12300,16
20250214,112800,128032980,12320,12300,12320,12300,17
20250214,112700,127823820,12320,12320,12320,12320,0
20250214,112600,127823820,12320,12320,12320,12320,2
20250214,112500,127799180,12300,12300,12300,12300,14
20250214,112400,127626980,12300,12300,12300,12300,50
20250214,112300,127011980,12300,12300,12320,12300,121
20250214,112200,125523660,12320,12320,12320,12320,0
20250214,112100,125523660,12320,12320,12320,12320,0
20250214,112000,125523660,12320,12320,12320,12320,0
20250214,111900,125523660,12320,12300,12320,12300,22
20250214,111800,125252900,12320,12320,12320,12320,2
20250214,111700,125228260,12320,12320,12320,12320,3
20250214,111600,125191300,12320,12310,12320,12310,69
20250214,111500,124341810,12310,12310,12310,12310,0
20250214,111400,124341810,12310,12310,12310,12310,0
20250214,111300,124341810,12310,12300,12310,12300,18
20250214,111200,124120370,12300,12300,12300,12300,1
20250214,111100,124108070,12310,12310,12310,12310,0
20250214,111000,124108070,12310,12290,12310,12290,16
20250214,110900,123911390,12310,12310,12310,12310,0
20250214,110800,123911390,12310,12310,12310,12310,0
20250214,110700,123911390,12310,12290,12310,12290,19
20250214,110600,123677780,12310,12290,12310,12290,140
20250214,110500,121955800,12310,12310,12310,12310,26
20250214,110400,121635740,12310,12310,12310,12310,0
20250214,110300,121635740,12310,12300,12320,12300,166
20250214,110200,119592010,12300,12300,12300,12290,337
20250214,110100,115446920,12300,12270,12300,12260,1856
20250214,110000,92687460,12270,12270,12270,12270,41
20250214,105900,92184390,12280,12280,12280,12280,4
20250214,105800,92135270,12290,12290,12290,12290,72
20250214,105700,91250390,12300,12300,12300,12300,0
20250214,105600,91250390,12300,12300,12300,12300,53
20250214,105500,90598490,12300,12300,12300,12300,0
20250214,105400,90598490,12300,12300,12300,12300,10
20250214,105300,90475490,12310,12300,12310,12300,9
20250214,105200,90364770,12300,12300,12300,12300,0
20250214,105100,90364770,12300,12300,12300,12300,0
20250214,105000,90364770,12300,12300,12300,12300,10
20250214,104900,90241770,12300,12300,12300,12300,0
20250214,104800,90241770,12300,12300,12300,12300,0
20250214,104700,90241770,12300,12300,12300,12300,9
20250214,104600,90131070,12310,12310,12310,12310,35
20250214,104500,89700220,12300,12300,12300,12300,0
20250214,104400,89700220,12300,12310,12310,12300,123
20250214,104300,88186180,12310,12310,12310,12310,1
20250214,104200,88173870,12310,12310,12310,12310,0
20250214,104100,88173870,12310,12310,12310,12310,3
20250214,104000,88136940,12310,12330,12330,12310,168
20250214,103900,86067270,12330,12330,12330,12330,0
20250214,103800,86067270,12330,12330,12330,12330,6
20250214,103700,85993290,12340,12320,12340,12320,28
20250214,103600,85648300,12340,12340,12340,12340,1
20250214,103500,85635960,12340,12340,12340,12340,4
20250214,103400,85586600,12340,12340,12340,12340,5
20250214,103300,85524900,12340,12340,12340,12340,0
20250214,103200,85524900,12340,12340,12340,12340,0
20250214,103100,85524900,12340,12340,12340,12340,0
20250214,103000,85524900,12340,12340,12340,12340,0
20250214,102900,85524900,12340,12340,12340,12340,2
20250214,102800,85500220,12340,12340,12340,12340,0
20250214,102700,85500220,12340,12340,12340,12340,16
20250214,102600,85302780,12320,12320,12320,12320,158
20250214,102500,83356220,12350,12340,12350,12340,10
20250214,102400,83232810,12340,12330,12340,12330,224
20250214,102300,80470470,12330,12330,12330,12330,0
20250214,102200,80470470,12330,12330,12330,12330,0
20250214,102100,80470470,12330,12330,12330,12330,0
20250214,102000,80470470,12330,12340,12340,12330,56
20250214,101900,79779440,12350,12350,12350,12350,0
20250214,101800,79779440,12350,12350,12350,12350,0
20250214,101700,79779440,12350,12350,12350,12350,0
20250214,101600,79779440,12350,12340,12350,12340,18
20250214,101500,79557150,12340,12340,12340,12340,9
20250214,101400,79446090,12350,12350,12350,12350,1
20250214,101300,79433740,12340,12340,12340,12340,0
20250214,101200,79433740,12340,12340,12340,12340,9
20250214,101100,79322680,12340,12350,12350,12330,13
20250214,101000,79162340,12350,12350,12350,12350,0
20250214,100900,79162340,12350,12350,12350,12350,88
20250214,100800,78075540,12350,12350,12350,12350,0
20250214,100700,78075540,12350,12350,12350,12350,0
20250214,100600,78075540,12350,12350,12390,12350,564
20250214,100500,71107280,12350,12350,12350,12350,216
20250214,100400,68439680,12350,12330,12350,12330,32
20250214,100300,68044500,12340,12340,12340,12340,2
20250214,100200,68019820,12340,12320,12340,12320,487
20250214,100100,62017900,12300,12310,12320,12300,976
20250214,100000,50010020,12320,12320,12320,12280,521
20250214,095900,43606940,12320,12330,12330,12310,40
20250214,095800,43114460,12310,12310,12310,12310,0
20250214,095700,43114460,12310,12310,12310,12310,2
20250214,095600,43089840,12330,12330,12330,12330,1
20250214,095500,43077510,12330,12330,12330,12330,0
20250214,095400,43077510,12330,12330,12330,12330,5
20250214,095300,43015860,12330,12330,12330,12330,6
20250214,095200,42941880,12330,12330,12330,12330,3
20250214,095100,42904890,12330,12330,12330,12330,15
20250214,095000,42719940,12330,12330,12330,12330,0
20250214,094900,42719940,12330,12330,12330,12330,7
20250214,094800,42633630,12330,12330,12330,12330,105
20250214,094700,41338980,12330,12310,12340,12310,5
20250214,094600,41277350,12310,12310,12310,12310,12
20250214,094500,41129630,12300,12290,12300,12290,8
20250214,094400,41031260,12290,12300,12300,12290,22
20250214,094300,40760790,12300,12300,12300,12300,9
20250214,094200,40650090,12300,12300,12310,12300,18
20250214,094100,40428680,12300,12290,12300,12290,94
20250214,094000,39273260,12290,12290,12290,12290,1
20250214,093900,39260970,12300,12310,12310,12300,38
20250214,093800,38793240,12310,12310,12310,12310,0
20250214,093700,38793240,12310,12310,12310,12310,0
20250214,093600,38793240,12310,12300,12340,12300,573
20250214,093500,31739810,12300,12300,12300,12290,11
20250214,093400,31604590,12310,12320,12350,12310,74
20250214,093300,30692210,12320,12300,12340,12290,97
20250214,093200,29497690,12290,12290,12300,12290,205
20250214,093100,26978190,12290,12290,12290,12290,48
20250214,093000,26388270,12290,12240,12290,12240,771
20250214,092900,16937880,12270,12250,12270,12250,470
20250214,092800,11171900,12270,12270,12270,12270,0
20250214,092700,11171900,12270,12270,12280,12270,7
20250214,092600,11086000,12260,12260,12260,12260,45
20250214,092500,10534300,12280,12270,12280,12270,17
20250214,092400,10325550,12270,12270,12270,12270,0
20250214,092300,10325550,12270,12240,12280,12240,97
20250214,092200,9137360,12230,12230,12230,12230,0
20250214,092100,9137360,12230,12230,12230,12230,0
20250214,092000,9137360,12230,12230,12230,12230,0
20250214,091900,9137360,12230,12230,12230,12230,5
20250214,091800,9076210,12240,12220,12240,12220,218
20250214,091700,6411420,12240,12240,12240,12240,0
20250214,091600,6411420,12240,12230,12280,12230,144
20250214,091500,4648250,12240,12280,12280,12220,168
20250214,091400,2591900,12280,12280,12280,12280,10
20250214,091300,2469100,12280,12210,12280,12210,114
20250214,091200,1074010,12200,12210,12220,12200,6
20250214,091100,1000770,12220,12200,12220,12200,19
20250214,091000,768950,12190,12190,12190,12190,0
20250214,090900,768950,12190,12190,12190,12190,0
20250214,090800,768950,12190,12190,12190,12190,0
20250214,090700,768950,12190,12190,12190,12190,1
20250214,090600,756760,12280,12280,12280,12280,0
20250214,090500,756760,12280,12280,12280,12280,0
20250214,090400,756760,12280,12280,12280,12280,0
20250214,090300,756760,12280,12280,12280,12280,1
20250214,090200,744480,12280,12280,12280,12280,3
20250214,090100,707640,12300,12300,12300,12300,0
20250214,090000,707640,12300,12180,12300,12180,58
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 191400 275010690 12280 12280 12280 12280 367
3 20250214 191300 275010690 12280 12280 12280 12280 0
4 20250214 191200 275010690 12280 12280 12280 12280 0
5 20250214 191100 275010690 12280 12280 12280 12280 0
6 20250214 191000 275010690 12280 12280 12280 12280 0
7 20250214 190900 275010690 12280 12280 12280 12280 0
8 20250214 190800 275010690 12280 12280 12280 12280 0
9 20250214 190700 275010690 12280 12280 12280 12280 0
10 20250214 190600 275010690 12280 12280 12280 12280 0
11 20250214 190500 275010690 12280 12280 12280 12280 0
12 20250214 190400 275010690 12280 12280 12280 12280 0
13 20250214 190300 275010690 12280 12280 12280 12280 0
14 20250214 190200 275010690 12280 12280 12280 12280 0
15 20250214 190100 275010690 12280 12280 12280 12280 0
16 20250214 190000 275010690 12280 12280 12280 12280 0
17 20250214 185900 275010690 12280 12280 12280 12280 0
18 20250214 185800 275010690 12280 12280 12280 12280 0
19 20250214 185700 275010690 12280 12280 12280 12280 0
20 20250214 185600 275010690 12280 12280 12280 12280 0
21 20250214 185500 275010690 12280 12280 12280 12280 0
22 20250214 185400 275010690 12280 12280 12280 12280 0
23 20250214 185300 275010690 12280 12280 12280 12280 0
24 20250214 185200 275010690 12280 12280 12280 12280 0
25 20250214 185100 275010690 12280 12280 12280 12280 0
26 20250214 185000 275010690 12280 12280 12280 12280 0
27 20250214 184900 275010690 12280 12280 12280 12280 0
28 20250214 184800 275010690 12280 12280 12280 12280 0
29 20250214 184700 275010690 12280 12280 12280 12280 0
30 20250214 184600 275010690 12280 12280 12280 12280 0
31 20250214 184500 275010690 12280 12280 12280 12280 0
32 20250214 184400 275010690 12280 12280 12280 12280 367
33 20250214 184300 275010690 12280 12280 12280 12280 0
34 20250214 184200 275010690 12280 12280 12280 12280 0
35 20250214 184100 275010690 12280 12280 12280 12280 0
36 20250214 184000 275010690 12280 12280 12280 12280 0
37 20250214 183900 275010690 12280 12280 12280 12280 0
38 20250214 183800 275010690 12280 12280 12280 12280 0
39 20250214 183700 275010690 12280 12280 12280 12280 0
40 20250214 183600 275010690 12280 12280 12280 12280 0
41 20250214 183500 275010690 12280 12280 12280 12280 0
42 20250214 183400 275010690 12280 12280 12280 12280 0
43 20250214 183300 275010690 12280 12280 12280 12280 0
44 20250214 183200 275010690 12280 12280 12280 12280 0
45 20250214 183100 275010690 12280 12280 12280 12280 0
46 20250214 183000 275010690 12280 12280 12280 12280 0
47 20250214 182900 275010690 12280 12280 12280 12280 0
48 20250214 182800 275010690 12280 12280 12280 12280 0
49 20250214 182700 275010690 12280 12280 12280 12280 0
50 20250214 182600 275010690 12280 12280 12280 12280 0
51 20250214 182500 275010690 12280 12280 12280 12280 0
52 20250214 182400 275010690 12280 12280 12280 12280 0
53 20250214 182300 275010690 12280 12280 12280 12280 0
54 20250214 182200 275010690 12280 12280 12280 12280 0
55 20250214 182100 275010690 12280 12280 12280 12280 0
56 20250214 182000 275010690 12280 12280 12280 12280 0
57 20250214 181900 275010690 12280 12280 12280 12280 0
58 20250214 181800 275010690 12280 12280 12280 12280 0
59 20250214 181700 275010690 12280 12280 12280 12280 0
60 20250214 181600 275010690 12280 12280 12280 12280 0
61 20250214 181500 275010690 12280 12280 12280 12280 0
62 20250214 181400 275010690 12280 12280 12280 12280 367
63 20250214 181300 275010690 12280 12280 12280 12280 0
64 20250214 181200 275010690 12280 12280 12280 12280 0
65 20250214 181100 275010690 12280 12280 12280 12280 0
66 20250214 181000 275010690 12280 12280 12280 12280 0
67 20250214 180900 275010690 12280 12280 12280 12280 0
68 20250214 180800 275010690 12280 12280 12280 12280 0
69 20250214 180700 275010690 12280 12280 12280 12280 0
70 20250214 180600 275010690 12280 12280 12280 12280 0
71 20250214 180500 275010690 12280 12280 12280 12280 0
72 20250214 180400 275010690 12280 12280 12280 12280 0
73 20250214 180300 275010690 12280 12280 12280 12280 0
74 20250214 180200 275010690 12280 12280 12280 12280 0
75 20250214 180100 275010690 12280 12280 12280 12280 0
76 20250214 180000 275010690 12280 12280 12280 12280 0
77 20250214 175900 275010690 12280 12280 12280 12280 0
78 20250214 175800 275010690 12280 12280 12280 12280 0
79 20250214 175700 275010690 12280 12280 12280 12280 0
80 20250214 175600 275010690 12280 12280 12280 12280 0
81 20250214 175500 275010690 12280 12280 12280 12280 0
82 20250214 175400 275010690 12280 12280 12280 12280 0
83 20250214 175300 275010690 12280 12280 12280 12280 0
84 20250214 175200 275010690 12280 12280 12280 12280 0
85 20250214 175100 275010690 12280 12280 12280 12280 0
86 20250214 175000 275010690 12280 12280 12280 12280 0
87 20250214 174900 275010690 12280 12280 12280 12280 0
88 20250214 174800 275010690 12280 12280 12280 12280 0
89 20250214 174700 275010690 12280 12280 12280 12280 0
90 20250214 174600 275010690 12280 12280 12280 12280 0
91 20250214 174500 275010690 12280 12280 12280 12280 0
92 20250214 174400 275010690 12280 12280 12280 12280 367
93 20250214 174300 275010690 12280 12280 12280 12280 0
94 20250214 174200 275010690 12280 12280 12280 12280 0
95 20250214 174100 275010690 12280 12280 12280 12280 0
96 20250214 174000 275010690 12280 12280 12280 12280 0
97 20250214 173900 275010690 12280 12280 12280 12280 0
98 20250214 173800 275010690 12280 12280 12280 12280 0
99 20250214 173700 275010690 12280 12280 12280 12280 0
100 20250214 173600 275010690 12280 12280 12280 12280 0
101 20250214 173500 275010690 12280 12280 12280 12280 0
102 20250214 173400 275010690 12280 12280 12280 12280 0
103 20250214 173300 275010690 12280 12280 12280 12280 0
104 20250214 173200 275010690 12280 12280 12280 12280 0
105 20250214 173100 275010690 12280 12280 12280 12280 0
106 20250214 173000 275010690 12280 12280 12280 12280 0
107 20250214 172900 275010690 12280 12280 12280 12280 0
108 20250214 172800 275010690 12280 12280 12280 12280 0
109 20250214 172700 275010690 12280 12280 12280 12280 0
110 20250214 172600 275010690 12280 12280 12280 12280 0
111 20250214 172500 275010690 12280 12280 12280 12280 0
112 20250214 172400 275010690 12280 12280 12280 12280 0
113 20250214 172300 275010690 12280 12280 12280 12280 0
114 20250214 172200 275010690 12280 12280 12280 12280 0
115 20250214 172100 275010690 12280 12280 12280 12280 0
116 20250214 172000 275010690 12280 12280 12280 12280 0
117 20250214 171900 275010690 12280 12280 12280 12280 0
118 20250214 171800 275010690 12280 12280 12280 12280 0
119 20250214 171700 275010690 12280 12280 12280 12280 0
120 20250214 171600 275010690 12280 12280 12280 12280 0
121 20250214 171500 275010690 12280 12280 12280 12280 0
122 20250214 171400 275010690 12280 12280 12280 12280 367
123 20250214 171300 275010690 12280 12280 12280 12280 0
124 20250214 171200 275010690 12280 12280 12280 12280 0
125 20250214 171100 275010690 12280 12280 12280 12280 0
126 20250214 171000 275010690 12280 12280 12280 12280 0
127 20250214 170900 275010690 12280 12280 12280 12280 0
128 20250214 170800 275010690 12280 12280 12280 12280 0
129 20250214 170700 275010690 12280 12280 12280 12280 0
130 20250214 170600 275010690 12280 12280 12280 12280 0
131 20250214 170500 275010690 12280 12280 12280 12280 0
132 20250214 170400 275010690 12280 12280 12280 12280 0
133 20250214 170300 275010690 12280 12280 12280 12280 0
134 20250214 170200 275010690 12280 12280 12280 12280 0
135 20250214 170100 275010690 12280 12280 12280 12280 0
136 20250214 170000 275010690 12280 12280 12280 12280 0
137 20250214 165900 275010690 12280 12280 12280 12280 0
138 20250214 165800 275010690 12280 12280 12280 12280 0
139 20250214 165700 275010690 12280 12280 12280 12280 0
140 20250214 165600 275010690 12280 12280 12280 12280 0
141 20250214 165500 275010690 12280 12280 12280 12280 0
142 20250214 165400 275010690 12280 12280 12280 12280 0
143 20250214 165300 275010690 12280 12280 12280 12280 0
144 20250214 165200 275010690 12280 12280 12280 12280 0
145 20250214 165100 275010690 12280 12280 12280 12280 0
146 20250214 165000 275010690 12280 12280 12280 12280 0
147 20250214 164900 275010690 12280 12280 12280 12280 0
148 20250214 164800 275010690 12280 12280 12280 12280 0
149 20250214 164700 275010690 12280 12280 12280 12280 0
150 20250214 164600 275010690 12280 12280 12280 12280 0
151 20250214 164500 275010690 12280 12280 12280 12280 0
152 20250214 164400 275010690 12280 12280 12280 12280 367
153 20250214 164300 275010690 12280 12280 12280 12280 0
154 20250214 164200 275010690 12280 12280 12280 12280 0
155 20250214 164100 275010690 12280 12280 12280 12280 0
156 20250214 164000 275010690 12280 12280 12280 12280 0
157 20250214 163900 275010690 12280 12280 12280 12280 0
158 20250214 163800 275010690 12280 12280 12280 12280 0
159 20250214 163700 275010690 12280 12280 12280 12280 0
160 20250214 163600 275010690 12280 12280 12280 12280 0
161 20250214 163500 275010690 12280 12280 12280 12280 0
162 20250214 163400 275010690 12280 12280 12280 12280 0
163 20250214 163300 275010690 12280 12280 12280 12280 0
164 20250214 163200 275010690 12280 12280 12280 12280 0
165 20250214 163100 275010690 12280 12280 12280 12280 0
166 20250214 163000 275010690 12280 12280 12280 12280 0
167 20250214 162900 275010690 12280 12280 12280 12280 0
168 20250214 162800 275010690 12280 12280 12280 12280 0
169 20250214 162700 275010690 12280 12280 12280 12280 0
170 20250214 162600 275010690 12280 12280 12280 12280 0
171 20250214 162500 275010690 12280 12280 12280 12280 0
172 20250214 162400 275010690 12280 12280 12280 12280 0
173 20250214 162300 275010690 12280 12280 12280 12280 0
174 20250214 162200 275010690 12280 12280 12280 12280 0
175 20250214 162100 275010690 12280 12280 12280 12280 0
176 20250214 162000 275010690 12280 12280 12280 12280 0
177 20250214 161900 275010690 12280 12280 12280 12280 0
178 20250214 161800 275010690 12280 12280 12280 12280 0
179 20250214 161700 275010690 12280 12280 12280 12280 0
180 20250214 161600 275010690 12280 12280 12280 12280 0
181 20250214 161500 275010690 12280 12280 12280 12280 0
182 20250214 161400 275010690 12280 12280 12280 12280 367
183 20250214 161300 275010690 12280 12280 12280 12280 0
184 20250214 161200 275010690 12280 12280 12280 12280 0
185 20250214 161100 275010690 12280 12280 12280 12280 0
186 20250214 161000 275010690 12280 12280 12280 12280 0
187 20250214 160900 275010690 12280 12280 12280 12280 0
188 20250214 160800 275010690 12280 12280 12280 12280 0
189 20250214 160700 275010690 12280 12280 12280 12280 0
190 20250214 160600 275010690 12280 12280 12280 12280 0
191 20250214 160500 275010690 12280 12280 12280 12280 0
192 20250214 160400 275010690 12280 12280 12280 12280 0
193 20250214 160300 275010690 12280 12280 12280 12280 0
194 20250214 160200 275010690 12280 12280 12280 12280 0
195 20250214 160100 275010690 12280 12280 12280 12280 0
196 20250214 160000 275010690 12280 12280 12280 12280 0
197 20250214 155900 275010690 12280 12280 12280 12280 0
198 20250214 155800 275010690 12280 12280 12280 12280 0
199 20250214 155700 275010690 12280 12280 12280 12280 0
200 20250214 155600 275010690 12280 12280 12280 12280 0
201 20250214 155500 275010690 12280 12280 12280 12280 0
202 20250214 155400 275010690 12280 12280 12280 12280 0
203 20250214 155300 275010690 12280 12280 12280 12280 0
204 20250214 155200 275010690 12280 12280 12280 12280 0
205 20250214 155100 275010690 12280 12280 12280 12280 0
206 20250214 155000 275010690 12280 12280 12280 12280 0
207 20250214 154900 275010690 12280 12280 12280 12280 0
208 20250214 154800 275010690 12280 12280 12280 12280 0
209 20250214 154700 275010690 12280 12280 12280 12280 0
210 20250214 154600 275010690 12280 12280 12280 12280 0
211 20250214 154500 275010690 12280 12280 12280 12280 0
212 20250214 154400 275010690 12280 12280 12280 12280 367
213 20250214 154300 275010690 12280 12280 12280 12280 0
214 20250214 154200 275010690 12280 12280 12280 12280 0
215 20250214 154100 275010690 12280 12280 12280 12280 0
216 20250214 154000 275010690 12280 12280 12280 12280 0
217 20250214 153900 275010690 12280 12280 12280 12280 0
218 20250214 153800 275010690 12280 12280 12280 12280 0
219 20250214 153700 275010690 12280 12280 12280 12280 0
220 20250214 153600 275010690 12280 12280 12280 12280 0
221 20250214 153500 275010690 12280 12280 12280 12280 0
222 20250214 153400 275010690 12280 12280 12280 12280 0
223 20250214 153300 275010690 12280 12280 12280 12280 0
224 20250214 153200 275010690 12280 12280 12280 12280 0
225 20250214 153100 275010690 12280 12280 12280 12280 0
226 20250214 153000 275010690 12280 12280 12280 12280 367
227 20250214 152900 270503930 12380 12380 12380 12380 0
228 20250214 152800 270503930 12380 12380 12380 12380 0
229 20250214 152700 270503930 12380 12380 12380 12380 0
230 20250214 152600 270503930 12380 12380 12380 12380 0
231 20250214 152500 270503930 12380 12380 12380 12380 0
232 20250214 152400 270503930 12380 12380 12380 12380 0
233 20250214 152300 270503930 12380 12380 12380 12380 0
234 20250214 152200 270503930 12380 12380 12380 12380 0
235 20250214 152100 270503930 12380 12380 12380 12380 0
236 20250214 152000 270503930 12380 12380 12380 12380 0
237 20250214 151900 270503930 12380 12300 12380 12290 213
238 20250214 151800 267874710 12300 12290 12300 12290 4
239 20250214 151700 267825530 12300 12290 12300 12290 70
240 20250214 151600 266965140 12290 12290 12300 12290 16
241 20250214 151500 266768390 12290 12290 12310 12290 18
242 20250214 151400 266547150 12290 12290 12290 12290 7
243 20250214 151300 266461120 12280 12280 12280 12280 7
244 20250214 151200 266375160 12280 12280 12280 12280 7
245 20250214 151100 266289200 12270 12270 12350 12270 33
246 20250214 151000 265882130 12270 12260 12370 12260 294
247 20250214 150900 262249630 12260 12270 12310 12260 150
248 20250214 150800 260404820 12300 12300 12300 12300 26
249 20250214 150700 260085020 12300 12300 12300 12300 12
250 20250214 150600 259937420 12300 12300 12300 12300 41
251 20250214 150500 259433120 12300 12300 12300 12300 6
252 20250214 150400 259359320 12310 12300 12310 12300 13
253 20250214 150300 259199410 12300 12300 12300 12300 7
254 20250214 150200 259113310 12300 12310 12310 12300 151
255 20250214 150100 257254560 12310 12310 12310 12310 6
256 20250214 150000 257180700 12330 12320 12330 12320 252
257 20250214 145900 254075980 12330 12320 12330 12320 293
258 20250214 145800 250463430 12320 12310 12320 12310 10
259 20250214 145700 250340290 12320 12320 12320 12320 3
260 20250214 145600 250303330 12320 12320 12320 12310 4
261 20250214 145500 250254060 12330 12330 12330 12330 7
262 20250214 145400 250167750 12330 12310 12330 12310 3
263 20250214 145300 250130800 12330 12330 12330 12330 0
264 20250214 145200 250130800 12330 12320 12330 12320 20
265 20250214 145100 249884210 12310 12320 12320 12310 19
266 20250214 145000 249650220 12320 12320 12320 12320 0
267 20250214 144900 249650220 12320 12320 12320 12320 2
268 20250214 144800 249625580 12310 12310 12310 12310 10
269 20250214 144700 249502480 12320 12320 12320 12320 2
270 20250214 144600 249477840 12320 12330 12330 12320 45
271 20250214 144500 248923020 12330 12330 12330 12330 0
272 20250214 144400 248923020 12330 12330 12330 12330 1
273 20250214 144300 248910690 12350 12340 12350 12340 89
274 20250214 144200 247812420 12340 12340 12350 12340 3
275 20250214 144100 247775390 12330 12330 12330 12330 159
276 20250214 144000 245814920 12330 12340 12340 12330 21
277 20250214 143900 245555790 12340 12330 12340 12330 357
278 20250214 143800 241152910 12330 12320 12330 12320 36
279 20250214 143700 240709040 12320 12320 12320 12320 3
280 20250214 143600 240672080 12320 12320 12320 12320 59
281 20250214 143500 239945200 12320 12320 12320 12320 2
282 20250214 143400 239920560 12330 12330 12330 12330 0
283 20250214 143300 239920560 12330 12330 12330 12330 0
284 20250214 143200 239920560 12330 12330 12330 12330 58
285 20250214 143100 239205420 12320 12320 12320 12320 0
286 20250214 143000 239205420 12320 12320 12320 12320 0
287 20250214 142900 239205420 12320 12320 12320 12320 10
288 20250214 142800 239082220 12320 12320 12320 12320 2
289 20250214 142700 239057580 12320 12310 12320 12310 16
290 20250214 142600 238860610 12300 12300 12300 12300 0
291 20250214 142500 238860610 12300 12300 12300 12300 0
292 20250214 142400 238860610 12300 12290 12300 12290 443
293 20250214 142300 233411810 12280 12280 12280 12280 11
294 20250214 142200 233276730 12270 12260 12270 12260 37
295 20250214 142100 232822750 12260 12260 12260 12260 14
296 20250214 142000 232651110 12250 12250 12250 12250 16
297 20250214 141900 232455110 12260 12260 12260 12260 0
298 20250214 141800 232455110 12260 12260 12260 12260 0
299 20250214 141700 232455110 12260 12260 12260 12260 0
300 20250214 141600 232455110 12260 12240 12270 12240 232
301 20250214 141500 229613070 12250 12240 12250 12240 10
302 20250214 141400 229490660 12230 12230 12230 12230 0
303 20250214 141300 229490660 12230 12240 12240 12230 6
304 20250214 141200 229417230 12250 12240 12250 12210 137
305 20250214 141100 227742950 12250 12250 12260 12240 13
306 20250214 141000 227583690 12260 12230 12260 12230 234
307 20250214 140900 224719750 12240 12230 12260 12230 266
308 20250214 140800 221464890 12230 12230 12230 12230 117
309 20250214 140700 220033980 12240 12250 12250 12240 153
310 20250214 140600 218159800 12250 12250 12250 12250 17
311 20250214 140500 217951550 12250 12260 12260 12250 174
312 20250214 140400 215819100 12250 12250 12250 12250 97
313 20250214 140300 214630850 12250 12250 12250 12250 1
314 20250214 140200 214618600 12250 12260 12260 12250 17
315 20250214 140100 214410320 12260 12250 12260 12250 35
316 20250214 140000 213981530 12260 12270 12270 12260 147
317 20250214 135900 212179090 12260 12250 12260 12250 2
318 20250214 135800 212154580 12270 12270 12270 12270 0
319 20250214 135700 212154580 12270 12250 12270 12250 32
320 20250214 135600 211762120 12260 12260 12260 12250 29
321 20250214 135500 211406640 12270 12280 12280 12270 25
322 20250214 135400 211099780 12280 12290 12290 12280 58
323 20250214 135300 210387060 12280 12280 12280 12280 76
324 20250214 135200 209453780 12280 12280 12280 12280 1
325 20250214 135100 209441500 12290 12280 12290 12280 39
326 20250214 135000 208962390 12280 12280 12280 12280 19
327 20250214 134900 208729070 12280 12280 12280 12280 29
328 20250214 134800 208372950 12280 12280 12280 12280 0
329 20250214 134700 208372950 12280 12280 12290 12280 32
330 20250214 134600 207979690 12270 12270 12270 12270 19
331 20250214 134500 207746560 12290 12270 12290 12270 37
332 20250214 134400 207292210 12290 12280 12290 12270 88
333 20250214 134300 206211630 12290 12290 12290 12290 0
334 20250214 134200 206211630 12290 12280 12290 12280 2
335 20250214 134100 206187060 12280 12280 12280 12280 14
336 20250214 134000 206015140 12290 12280 12290 12280 31
337 20250214 133900 205634370 12290 12290 12300 12280 160
338 20250214 133800 203667890 12290 12290 12290 12290 2
339 20250214 133700 203643310 12290 12300 12300 12280 50
340 20250214 133600 203028670 12310 12290 12310 12290 327
341 20250214 133500 199009560 12290 12290 12290 12290 61
342 20250214 133400 198259870 12300 12300 12300 12300 3
343 20250214 133300 198222970 12290 12300 12300 12290 3
344 20250214 133200 198186080 12290 12280 12290 12280 13
345 20250214 133100 198026320 12290 12290 12290 12290 2
346 20250214 133000 198001740 12290 12290 12290 12290 10
347 20250214 132900 197878840 12280 12280 12280 12280 14
348 20250214 132800 197706920 12290 12290 12290 12290 1
349 20250214 132700 197694630 12300 12290 12300 12290 2
350 20250214 132600 197670040 12300 12300 12300 12300 48
351 20250214 132500 197079640 12310 12280 12310 12280 70
352 20250214 132400 196219240 12280 12280 12280 12280 0
353 20250214 132300 196219240 12280 12290 12290 12280 154
354 20250214 132200 194326590 12300 12290 12300 12290 11
355 20250214 132100 194191370 12280 12270 12290 12270 8
356 20250214 132000 194093130 12280 12270 12280 12260 19
357 20250214 131900 193859950 12280 12300 12300 12280 11
358 20250214 131800 193724770 12300 12310 12310 12300 10
359 20250214 131700 193601680 12310 12310 12310 12310 16
360 20250214 131600 193404720 12310 12310 12320 12310 13
361 20250214 131500 193244670 12310 12310 12310 12310 1
362 20250214 131400 193232360 12310 12310 12310 12310 0
363 20250214 131300 193232360 12310 12320 12320 12310 26
364 20250214 131200 192912050 12320 12320 12320 12320 1
365 20250214 131100 192899730 12320 12320 12320 12300 9
366 20250214 131000 192788950 12330 12320 12330 12320 14
367 20250214 130900 192616460 12320 12320 12320 12320 51
368 20250214 130800 191988140 12330 12320 12330 12320 2
369 20250214 130700 191963490 12320 12320 12320 12320 14
370 20250214 130600 191791010 12320 12320 12320 12320 17
371 20250214 130500 191581570 12320 12320 12320 12320 0
372 20250214 130400 191581570 12320 12320 12320 12320 1
373 20250214 130300 191569250 12320 12320 12320 12320 15
374 20250214 130200 191384450 12320 12320 12320 12320 0
375 20250214 130100 191384450 12320 12320 12320 12320 16
376 20250214 130000 191187330 12320 12320 12320 12320 0
377 20250214 125900 191187330 12320 12330 12330 12320 8
378 20250214 125800 191088720 12330 12330 12330 12330 4
379 20250214 125700 191039400 12330 12340 12350 12330 28
380 20250214 125600 190693940 12340 12360 12360 12340 3
381 20250214 125500 190656880 12350 12310 12360 12310 454
382 20250214 125400 185058940 12310 12310 12310 12310 38
383 20250214 125300 184591160 12320 12320 12320 12320 1
384 20250214 125200 184578840 12320 12320 12320 12320 0
385 20250214 125100 184578840 12320 12320 12320 12320 12
386 20250214 125000 184431000 12340 12340 12340 12340 0
387 20250214 124900 184431000 12340 12340 12340 12340 0
388 20250214 124800 184431000 12340 12320 12340 12320 88
389 20250214 124700 183345710 12310 12320 12320 12310 25
390 20250214 124600 183037850 12320 12320 12320 12320 0
391 20250214 124500 183037850 12320 12320 12320 12320 0
392 20250214 124400 183037850 12320 12330 12330 12320 7
393 20250214 124300 182951590 12340 12340 12340 12340 283
394 20250214 124200 179459370 12360 12360 12360 12360 0
395 20250214 124100 179459370 12360 12360 12360 12360 0
396 20250214 124000 179459370 12360 12360 12360 12360 23
397 20250214 123900 179175090 12340 12340 12340 12340 10
398 20250214 123800 179051690 12340 12340 12340 12340 0
399 20250214 123700 179051690 12340 12340 12340 12340 14
400 20250214 123600 178878930 12350 12350 12350 12350 0
401 20250214 123500 178878930 12350 12350 12350 12350 0
402 20250214 123400 178878930 12350 12350 12350 12350 18
403 20250214 123300 178656630 12350 12350 12350 12350 0
404 20250214 123200 178656630 12350 12340 12350 12340 122
405 20250214 123100 177151030 12340 12340 12340 12340 0
406 20250214 123000 177151030 12340 12340 12340 12340 12
407 20250214 122900 177002950 12350 12340 12350 12340 108
408 20250214 122800 175670110 12350 12350 12350 12350 3
409 20250214 122700 175633060 12350 12350 12350 12350 15
410 20250214 122600 175447810 12360 12360 12360 12360 1
411 20250214 122500 175435450 12370 12370 12370 12370 0
412 20250214 122400 175435450 12370 12370 12370 12370 2
413 20250214 122300 175410710 12370 12330 12380 12330 411
414 20250214 122200 170337700 12330 12330 12330 12330 0
415 20250214 122100 170337700 12330 12330 12330 12330 1
416 20250214 122000 170325370 12330 12330 12330 12330 4
417 20250214 121900 170276050 12320 12320 12320 12320 0
418 20250214 121800 170276050 12320 12340 12340 12310 117
419 20250214 121700 168835430 12350 12380 12380 12350 122
420 20250214 121600 167328550 12370 12300 12370 12300 1457
421 20250214 121500 149342600 12330 12320 12330 12320 22
422 20250214 121400 149071500 12320 12320 12320 12320 0
423 20250214 121300 149071500 12320 12320 12320 12320 0
424 20250214 121200 149071500 12320 12320 12330 12320 195
425 20250214 121100 146668860 12320 12320 12320 12320 0
426 20250214 121000 146668860 12320 12320 12320 12320 239
427 20250214 120900 143724380 12320 12320 12320 12320 0
428 20250214 120800 143724380 12320 12320 12320 12320 1
429 20250214 120700 143712060 12320 12320 12320 12320 0
430 20250214 120600 143712060 12320 12320 12320 12320 28
431 20250214 120500 143367100 12320 12290 12320 12290 189
432 20250214 120400 141040330 12290 12290 12290 12270 12
433 20250214 120300 140892920 12300 12300 12300 12300 0
434 20250214 120200 140892920 12300 12300 12300 12300 0
435 20250214 120100 140892920 12300 12280 12300 12270 537
436 20250214 120000 134300760 12280 12280 12280 12280 0
437 20250214 115900 134300760 12280 12270 12280 12260 132
438 20250214 115800 132680130 12280 12280 12280 12280 15
439 20250214 115700 132495930 12280 12280 12280 12280 0
440 20250214 115600 132495930 12280 12280 12280 12280 11
441 20250214 115500 132360850 12280 12280 12280 12280 13
442 20250214 115400 132201210 12290 12290 12290 12290 1
443 20250214 115300 132188920 12280 12280 12280 12280 0
444 20250214 115200 132188920 12280 12280 12280 12280 0
445 20250214 115100 132188920 12280 12290 12290 12280 25
446 20250214 115000 131881910 12290 12290 12290 12290 19
447 20250214 114900 131648400 12290 12290 12290 12290 0
448 20250214 114800 131648400 12290 12290 12290 12290 9
449 20250214 114700 131537790 12290 12290 12290 12290 0
450 20250214 114600 131537790 12290 12290 12290 12290 14
451 20250214 114500 131365730 12300 12300 12300 12300 0
452 20250214 114400 131365730 12300 12290 12300 12290 41
453 20250214 114300 130861830 12300 12300 12300 12300 0
454 20250214 114200 130861830 12300 12300 12300 12300 34
455 20250214 114100 130443630 12290 12290 12290 12290 0
456 20250214 114000 130443630 12290 12290 12290 12290 23
457 20250214 113900 130160960 12300 12300 12300 12300 0
458 20250214 113800 130160960 12300 12300 12300 12300 82
459 20250214 113700 129152360 12300 12300 12300 12300 0
460 20250214 113600 129152360 12300 12300 12300 12300 0
461 20250214 113500 129152360 12300 12300 12300 12300 27
462 20250214 113400 128820260 12300 12300 12300 12300 25
463 20250214 113300 128512760 12300 12300 12300 12300 9
464 20250214 113200 128402060 12300 12300 12300 12300 0
465 20250214 113100 128402060 12300 12300 12300 12300 14
466 20250214 113000 128229860 12310 12310 12310 12310 0
467 20250214 112900 128229860 12310 12300 12320 12300 16
468 20250214 112800 128032980 12320 12300 12320 12300 17
469 20250214 112700 127823820 12320 12320 12320 12320 0
470 20250214 112600 127823820 12320 12320 12320 12320 2
471 20250214 112500 127799180 12300 12300 12300 12300 14
472 20250214 112400 127626980 12300 12300 12300 12300 50
473 20250214 112300 127011980 12300 12300 12320 12300 121
474 20250214 112200 125523660 12320 12320 12320 12320 0
475 20250214 112100 125523660 12320 12320 12320 12320 0
476 20250214 112000 125523660 12320 12320 12320 12320 0
477 20250214 111900 125523660 12320 12300 12320 12300 22
478 20250214 111800 125252900 12320 12320 12320 12320 2
479 20250214 111700 125228260 12320 12320 12320 12320 3
480 20250214 111600 125191300 12320 12310 12320 12310 69
481 20250214 111500 124341810 12310 12310 12310 12310 0
482 20250214 111400 124341810 12310 12310 12310 12310 0
483 20250214 111300 124341810 12310 12300 12310 12300 18
484 20250214 111200 124120370 12300 12300 12300 12300 1
485 20250214 111100 124108070 12310 12310 12310 12310 0
486 20250214 111000 124108070 12310 12290 12310 12290 16
487 20250214 110900 123911390 12310 12310 12310 12310 0
488 20250214 110800 123911390 12310 12310 12310 12310 0
489 20250214 110700 123911390 12310 12290 12310 12290 19
490 20250214 110600 123677780 12310 12290 12310 12290 140
491 20250214 110500 121955800 12310 12310 12310 12310 26
492 20250214 110400 121635740 12310 12310 12310 12310 0
493 20250214 110300 121635740 12310 12300 12320 12300 166
494 20250214 110200 119592010 12300 12300 12300 12290 337
495 20250214 110100 115446920 12300 12270 12300 12260 1856
496 20250214 110000 92687460 12270 12270 12270 12270 41
497 20250214 105900 92184390 12280 12280 12280 12280 4
498 20250214 105800 92135270 12290 12290 12290 12290 72
499 20250214 105700 91250390 12300 12300 12300 12300 0
500 20250214 105600 91250390 12300 12300 12300 12300 53
501 20250214 105500 90598490 12300 12300 12300 12300 0
502 20250214 105400 90598490 12300 12300 12300 12300 10
503 20250214 105300 90475490 12310 12300 12310 12300 9
504 20250214 105200 90364770 12300 12300 12300 12300 0
505 20250214 105100 90364770 12300 12300 12300 12300 0
506 20250214 105000 90364770 12300 12300 12300 12300 10
507 20250214 104900 90241770 12300 12300 12300 12300 0
508 20250214 104800 90241770 12300 12300 12300 12300 0
509 20250214 104700 90241770 12300 12300 12300 12300 9
510 20250214 104600 90131070 12310 12310 12310 12310 35
511 20250214 104500 89700220 12300 12300 12300 12300 0
512 20250214 104400 89700220 12300 12310 12310 12300 123
513 20250214 104300 88186180 12310 12310 12310 12310 1
514 20250214 104200 88173870 12310 12310 12310 12310 0
515 20250214 104100 88173870 12310 12310 12310 12310 3
516 20250214 104000 88136940 12310 12330 12330 12310 168
517 20250214 103900 86067270 12330 12330 12330 12330 0
518 20250214 103800 86067270 12330 12330 12330 12330 6
519 20250214 103700 85993290 12340 12320 12340 12320 28
520 20250214 103600 85648300 12340 12340 12340 12340 1
521 20250214 103500 85635960 12340 12340 12340 12340 4
522 20250214 103400 85586600 12340 12340 12340 12340 5
523 20250214 103300 85524900 12340 12340 12340 12340 0
524 20250214 103200 85524900 12340 12340 12340 12340 0
525 20250214 103100 85524900 12340 12340 12340 12340 0
526 20250214 103000 85524900 12340 12340 12340 12340 0
527 20250214 102900 85524900 12340 12340 12340 12340 2
528 20250214 102800 85500220 12340 12340 12340 12340 0
529 20250214 102700 85500220 12340 12340 12340 12340 16
530 20250214 102600 85302780 12320 12320 12320 12320 158
531 20250214 102500 83356220 12350 12340 12350 12340 10
532 20250214 102400 83232810 12340 12330 12340 12330 224
533 20250214 102300 80470470 12330 12330 12330 12330 0
534 20250214 102200 80470470 12330 12330 12330 12330 0
535 20250214 102100 80470470 12330 12330 12330 12330 0
536 20250214 102000 80470470 12330 12340 12340 12330 56
537 20250214 101900 79779440 12350 12350 12350 12350 0
538 20250214 101800 79779440 12350 12350 12350 12350 0
539 20250214 101700 79779440 12350 12350 12350 12350 0
540 20250214 101600 79779440 12350 12340 12350 12340 18
541 20250214 101500 79557150 12340 12340 12340 12340 9
542 20250214 101400 79446090 12350 12350 12350 12350 1
543 20250214 101300 79433740 12340 12340 12340 12340 0
544 20250214 101200 79433740 12340 12340 12340 12340 9
545 20250214 101100 79322680 12340 12350 12350 12330 13
546 20250214 101000 79162340 12350 12350 12350 12350 0
547 20250214 100900 79162340 12350 12350 12350 12350 88
548 20250214 100800 78075540 12350 12350 12350 12350 0
549 20250214 100700 78075540 12350 12350 12350 12350 0
550 20250214 100600 78075540 12350 12350 12390 12350 564
551 20250214 100500 71107280 12350 12350 12350 12350 216
552 20250214 100400 68439680 12350 12330 12350 12330 32
553 20250214 100300 68044500 12340 12340 12340 12340 2
554 20250214 100200 68019820 12340 12320 12340 12320 487
555 20250214 100100 62017900 12300 12310 12320 12300 976
556 20250214 100000 50010020 12320 12320 12320 12280 521
557 20250214 095900 43606940 12320 12330 12330 12310 40
558 20250214 095800 43114460 12310 12310 12310 12310 0
559 20250214 095700 43114460 12310 12310 12310 12310 2
560 20250214 095600 43089840 12330 12330 12330 12330 1
561 20250214 095500 43077510 12330 12330 12330 12330 0
562 20250214 095400 43077510 12330 12330 12330 12330 5
563 20250214 095300 43015860 12330 12330 12330 12330 6
564 20250214 095200 42941880 12330 12330 12330 12330 3
565 20250214 095100 42904890 12330 12330 12330 12330 15
566 20250214 095000 42719940 12330 12330 12330 12330 0
567 20250214 094900 42719940 12330 12330 12330 12330 7
568 20250214 094800 42633630 12330 12330 12330 12330 105
569 20250214 094700 41338980 12330 12310 12340 12310 5
570 20250214 094600 41277350 12310 12310 12310 12310 12
571 20250214 094500 41129630 12300 12290 12300 12290 8
572 20250214 094400 41031260 12290 12300 12300 12290 22
573 20250214 094300 40760790 12300 12300 12300 12300 9
574 20250214 094200 40650090 12300 12300 12310 12300 18
575 20250214 094100 40428680 12300 12290 12300 12290 94
576 20250214 094000 39273260 12290 12290 12290 12290 1
577 20250214 093900 39260970 12300 12310 12310 12300 38
578 20250214 093800 38793240 12310 12310 12310 12310 0
579 20250214 093700 38793240 12310 12310 12310 12310 0
580 20250214 093600 38793240 12310 12300 12340 12300 573
581 20250214 093500 31739810 12300 12300 12300 12290 11
582 20250214 093400 31604590 12310 12320 12350 12310 74
583 20250214 093300 30692210 12320 12300 12340 12290 97
584 20250214 093200 29497690 12290 12290 12300 12290 205
585 20250214 093100 26978190 12290 12290 12290 12290 48
586 20250214 093000 26388270 12290 12240 12290 12240 771
587 20250214 092900 16937880 12270 12250 12270 12250 470
588 20250214 092800 11171900 12270 12270 12270 12270 0
589 20250214 092700 11171900 12270 12270 12280 12270 7
590 20250214 092600 11086000 12260 12260 12260 12260 45
591 20250214 092500 10534300 12280 12270 12280 12270 17
592 20250214 092400 10325550 12270 12270 12270 12270 0
593 20250214 092300 10325550 12270 12240 12280 12240 97
594 20250214 092200 9137360 12230 12230 12230 12230 0
595 20250214 092100 9137360 12230 12230 12230 12230 0
596 20250214 092000 9137360 12230 12230 12230 12230 0
597 20250214 091900 9137360 12230 12230 12230 12230 5
598 20250214 091800 9076210 12240 12220 12240 12220 218
599 20250214 091700 6411420 12240 12240 12240 12240 0
600 20250214 091600 6411420 12240 12230 12280 12230 144
601 20250214 091500 4648250 12240 12280 12280 12220 168
602 20250214 091400 2591900 12280 12280 12280 12280 10
603 20250214 091300 2469100 12280 12210 12280 12210 114
604 20250214 091200 1074010 12200 12210 12220 12200 6
605 20250214 091100 1000770 12220 12200 12220 12200 19
606 20250214 091000 768950 12190 12190 12190 12190 0
607 20250214 090900 768950 12190 12190 12190 12190 0
608 20250214 090800 768950 12190 12190 12190 12190 0
609 20250214 090700 768950 12190 12190 12190 12190 1
610 20250214 090600 756760 12280 12280 12280 12280 0
611 20250214 090500 756760 12280 12280 12280 12280 0
612 20250214 090400 756760 12280 12280 12280 12280 0
613 20250214 090300 756760 12280 12280 12280 12280 1
614 20250214 090200 744480 12280 12280 12280 12280 3
615 20250214 090100 707640 12300 12300 12300 12300 0
616 20250214 090000 707640 12300 12180 12300 12180 58