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

621
035150/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191900,861310370,15120,15120,15120,15120,454
20250214,191800,861310370,15120,15120,15120,15120,0
20250214,191700,861310370,15120,15120,15120,15120,0
20250214,191600,861310370,15120,15120,15120,15120,0
20250214,191500,861310370,15120,15120,15120,15120,0
20250214,191400,861310370,15120,15120,15120,15120,0
20250214,191300,861310370,15120,15120,15120,15120,0
20250214,191200,861310370,15120,15120,15120,15120,0
20250214,191100,861310370,15120,15120,15120,15120,0
20250214,191000,861310370,15120,15120,15120,15120,0
20250214,190900,861310370,15120,15120,15120,15120,0
20250214,190800,861310370,15120,15120,15120,15120,0
20250214,190700,861310370,15120,15120,15120,15120,0
20250214,190600,861310370,15120,15120,15120,15120,0
20250214,190500,861310370,15120,15120,15120,15120,0
20250214,190400,861310370,15120,15120,15120,15120,0
20250214,190300,861310370,15120,15120,15120,15120,0
20250214,190200,861310370,15120,15120,15120,15120,0
20250214,190100,861310370,15120,15120,15120,15120,0
20250214,190000,861310370,15120,15120,15120,15120,0
20250214,185900,861310370,15120,15120,15120,15120,0
20250214,185800,861310370,15120,15120,15120,15120,0
20250214,185700,861310370,15120,15120,15120,15120,0
20250214,185600,861310370,15120,15120,15120,15120,0
20250214,185500,861310370,15120,15120,15120,15120,0
20250214,185400,861310370,15120,15120,15120,15120,0
20250214,185300,861310370,15120,15120,15120,15120,0
20250214,185200,861310370,15120,15120,15120,15120,0
20250214,185100,861310370,15120,15120,15120,15120,0
20250214,185000,861310370,15120,15120,15120,15120,0
20250214,184900,861310370,15120,15120,15120,15120,454
20250214,184800,861310370,15120,15120,15120,15120,0
20250214,184700,861310370,15120,15120,15120,15120,0
20250214,184600,861310370,15120,15120,15120,15120,0
20250214,184500,861310370,15120,15120,15120,15120,0
20250214,184400,861310370,15120,15120,15120,15120,0
20250214,184300,861310370,15120,15120,15120,15120,0
20250214,184200,861310370,15120,15120,15120,15120,0
20250214,184100,861310370,15120,15120,15120,15120,0
20250214,184000,861310370,15120,15120,15120,15120,0
20250214,183900,861310370,15120,15120,15120,15120,0
20250214,183800,861310370,15120,15120,15120,15120,0
20250214,183700,861310370,15120,15120,15120,15120,0
20250214,183600,861310370,15120,15120,15120,15120,0
20250214,183500,861310370,15120,15120,15120,15120,0
20250214,183400,861310370,15120,15120,15120,15120,0
20250214,183300,861310370,15120,15120,15120,15120,0
20250214,183200,861310370,15120,15120,15120,15120,0
20250214,183100,861310370,15120,15120,15120,15120,0
20250214,183000,861310370,15120,15120,15120,15120,0
20250214,182900,861310370,15120,15120,15120,15120,0
20250214,182800,861310370,15120,15120,15120,15120,0
20250214,182700,861310370,15120,15120,15120,15120,0
20250214,182600,861310370,15120,15120,15120,15120,0
20250214,182500,861310370,15120,15120,15120,15120,0
20250214,182400,861310370,15120,15120,15120,15120,0
20250214,182300,861310370,15120,15120,15120,15120,0
20250214,182200,861310370,15120,15120,15120,15120,0
20250214,182100,861310370,15120,15120,15120,15120,0
20250214,182000,861310370,15120,15120,15120,15120,0
20250214,181900,861310370,15120,15120,15120,15120,454
20250214,181800,861310370,15120,15120,15120,15120,0
20250214,181700,861310370,15120,15120,15120,15120,0
20250214,181600,861310370,15120,15120,15120,15120,0
20250214,181500,861310370,15120,15120,15120,15120,0
20250214,181400,861310370,15120,15120,15120,15120,0
20250214,181300,861310370,15120,15120,15120,15120,0
20250214,181200,861310370,15120,15120,15120,15120,0
20250214,181100,861310370,15120,15120,15120,15120,0
20250214,181000,861310370,15120,15120,15120,15120,0
20250214,180900,861310370,15120,15120,15120,15120,0
20250214,180800,861310370,15120,15120,15120,15120,0
20250214,180700,861310370,15120,15120,15120,15120,0
20250214,180600,861310370,15120,15120,15120,15120,0
20250214,180500,861310370,15120,15120,15120,15120,0
20250214,180400,861310370,15120,15120,15120,15120,0
20250214,180300,861310370,15120,15120,15120,15120,0
20250214,180200,861310370,15120,15120,15120,15120,0
20250214,180100,861310370,15120,15120,15120,15120,0
20250214,180000,861310370,15120,15120,15120,15120,0
20250214,175900,861310370,15120,15120,15120,15120,0
20250214,175800,861310370,15120,15120,15120,15120,0
20250214,175700,861310370,15120,15120,15120,15120,0
20250214,175600,861310370,15120,15120,15120,15120,0
20250214,175500,861310370,15120,15120,15120,15120,0
20250214,175400,861310370,15120,15120,15120,15120,0
20250214,175300,861310370,15120,15120,15120,15120,0
20250214,175200,861310370,15120,15120,15120,15120,0
20250214,175100,861310370,15120,15120,15120,15120,0
20250214,175000,861310370,15120,15120,15120,15120,0
20250214,174900,861310370,15120,15120,15120,15120,454
20250214,174800,861310370,15120,15120,15120,15120,0
20250214,174700,861310370,15120,15120,15120,15120,0
20250214,174600,861310370,15120,15120,15120,15120,0
20250214,174500,861310370,15120,15120,15120,15120,0
20250214,174400,861310370,15120,15120,15120,15120,0
20250214,174300,861310370,15120,15120,15120,15120,0
20250214,174200,861310370,15120,15120,15120,15120,0
20250214,174100,861310370,15120,15120,15120,15120,0
20250214,174000,861310370,15120,15120,15120,15120,0
20250214,173900,861310370,15120,15120,15120,15120,0
20250214,173800,861310370,15120,15120,15120,15120,0
20250214,173700,861310370,15120,15120,15120,15120,0
20250214,173600,861310370,15120,15120,15120,15120,0
20250214,173500,861310370,15120,15120,15120,15120,0
20250214,173400,861310370,15120,15120,15120,15120,0
20250214,173300,861310370,15120,15120,15120,15120,0
20250214,173200,861310370,15120,15120,15120,15120,0
20250214,173100,861310370,15120,15120,15120,15120,0
20250214,173000,861310370,15120,15120,15120,15120,0
20250214,172900,861310370,15120,15120,15120,15120,0
20250214,172800,861310370,15120,15120,15120,15120,0
20250214,172700,861310370,15120,15120,15120,15120,0
20250214,172600,861310370,15120,15120,15120,15120,0
20250214,172500,861310370,15120,15120,15120,15120,0
20250214,172400,861310370,15120,15120,15120,15120,0
20250214,172300,861310370,15120,15120,15120,15120,0
20250214,172200,861310370,15120,15120,15120,15120,0
20250214,172100,861310370,15120,15120,15120,15120,0
20250214,172000,861310370,15120,15120,15120,15120,0
20250214,171900,861310370,15120,15120,15120,15120,454
20250214,171800,861310370,15120,15120,15120,15120,0
20250214,171700,861310370,15120,15120,15120,15120,0
20250214,171600,861310370,15120,15120,15120,15120,0
20250214,171500,861310370,15120,15120,15120,15120,0
20250214,171400,861310370,15120,15120,15120,15120,0
20250214,171300,861310370,15120,15120,15120,15120,0
20250214,171200,861310370,15120,15120,15120,15120,0
20250214,171100,861310370,15120,15120,15120,15120,0
20250214,171000,861310370,15120,15120,15120,15120,0
20250214,170900,861310370,15120,15120,15120,15120,0
20250214,170800,861310370,15120,15120,15120,15120,0
20250214,170700,861310370,15120,15120,15120,15120,0
20250214,170600,861310370,15120,15120,15120,15120,0
20250214,170500,861310370,15120,15120,15120,15120,0
20250214,170400,861310370,15120,15120,15120,15120,0
20250214,170300,861310370,15120,15120,15120,15120,0
20250214,170200,861310370,15120,15120,15120,15120,0
20250214,170100,861310370,15120,15120,15120,15120,0
20250214,170000,861310370,15120,15120,15120,15120,0
20250214,165900,861310370,15120,15120,15120,15120,0
20250214,165800,861310370,15120,15120,15120,15120,0
20250214,165700,861310370,15120,15120,15120,15120,0
20250214,165600,861310370,15120,15120,15120,15120,0
20250214,165500,861310370,15120,15120,15120,15120,0
20250214,165400,861310370,15120,15120,15120,15120,0
20250214,165300,861310370,15120,15120,15120,15120,0
20250214,165200,861310370,15120,15120,15120,15120,0
20250214,165100,861310370,15120,15120,15120,15120,0
20250214,165000,861310370,15120,15120,15120,15120,0
20250214,164900,861310370,15120,15120,15120,15120,454
20250214,164800,861310370,15120,15120,15120,15120,0
20250214,164700,861310370,15120,15120,15120,15120,0
20250214,164600,861310370,15120,15120,15120,15120,0
20250214,164500,861310370,15120,15120,15120,15120,0
20250214,164400,861310370,15120,15120,15120,15120,0
20250214,164300,861310370,15120,15120,15120,15120,0
20250214,164200,861310370,15120,15120,15120,15120,0
20250214,164100,861310370,15120,15120,15120,15120,0
20250214,164000,861310370,15120,15120,15120,15120,0
20250214,163900,861310370,15120,15120,15120,15120,0
20250214,163800,861310370,15120,15120,15120,15120,0
20250214,163700,861310370,15120,15120,15120,15120,0
20250214,163600,861310370,15120,15120,15120,15120,0
20250214,163500,861310370,15120,15120,15120,15120,0
20250214,163400,861310370,15120,15120,15120,15120,0
20250214,163300,861310370,15120,15120,15120,15120,0
20250214,163200,861310370,15120,15120,15120,15120,0
20250214,163100,861310370,15120,15120,15120,15120,0
20250214,163000,861310370,15120,15120,15120,15120,0
20250214,162900,861310370,15120,15120,15120,15120,0
20250214,162800,861310370,15120,15120,15120,15120,0
20250214,162700,861310370,15120,15120,15120,15120,0
20250214,162600,861310370,15120,15120,15120,15120,0
20250214,162500,861310370,15120,15120,15120,15120,0
20250214,162400,861310370,15120,15120,15120,15120,0
20250214,162300,861310370,15120,15120,15120,15120,0
20250214,162200,861310370,15120,15120,15120,15120,0
20250214,162100,861310370,15120,15120,15120,15120,0
20250214,162000,861310370,15120,15120,15120,15120,0
20250214,161900,861310370,15120,15120,15120,15120,454
20250214,161800,861310370,15120,15120,15120,15120,0
20250214,161700,861310370,15120,15120,15120,15120,0
20250214,161600,861310370,15120,15120,15120,15120,0
20250214,161500,861310370,15120,15120,15120,15120,0
20250214,161400,861310370,15120,15120,15120,15120,0
20250214,161300,861310370,15120,15120,15120,15120,0
20250214,161200,861310370,15120,15120,15120,15120,0
20250214,161100,861310370,15120,15120,15120,15120,0
20250214,161000,861310370,15120,15120,15120,15120,0
20250214,160900,861310370,15120,15120,15120,15120,0
20250214,160800,861310370,15120,15120,15120,15120,0
20250214,160700,861310370,15120,15120,15120,15120,0
20250214,160600,861310370,15120,15120,15120,15120,0
20250214,160500,861310370,15120,15120,15120,15120,0
20250214,160400,861310370,15120,15120,15120,15120,0
20250214,160300,861310370,15120,15120,15120,15120,0
20250214,160200,861310370,15120,15120,15120,15120,0
20250214,160100,861310370,15120,15120,15120,15120,0
20250214,160000,861310370,15120,15120,15120,15120,0
20250214,155900,861310370,15120,15120,15120,15120,0
20250214,155800,861310370,15120,15120,15120,15120,0
20250214,155700,861310370,15120,15120,15120,15120,0
20250214,155600,861310370,15120,15120,15120,15120,0
20250214,155500,861310370,15120,15120,15120,15120,0
20250214,155400,861310370,15120,15120,15120,15120,0
20250214,155300,861310370,15120,15120,15120,15120,0
20250214,155200,861310370,15120,15120,15120,15120,0
20250214,155100,861310370,15120,15120,15120,15120,0
20250214,155000,861310370,15120,15120,15120,15120,0
20250214,154900,861310370,15120,15120,15120,15120,454
20250214,154800,861310370,15120,15120,15120,15120,0
20250214,154700,861310370,15120,15120,15120,15120,0
20250214,154600,861310370,15120,15120,15120,15120,0
20250214,154500,861310370,15120,15120,15120,15120,0
20250214,154400,861310370,15120,15120,15120,15120,0
20250214,154300,861310370,15120,15120,15120,15120,0
20250214,154200,861310370,15120,15120,15120,15120,0
20250214,154100,861310370,15120,15120,15120,15120,0
20250214,154000,861310370,15120,15120,15120,15120,0
20250214,153900,861310370,15120,15120,15120,15120,0
20250214,153800,861310370,15120,15120,15120,15120,0
20250214,153700,861310370,15120,15120,15120,15120,0
20250214,153600,861310370,15120,15120,15120,15120,0
20250214,153500,861310370,15120,15120,15120,15120,0
20250214,153400,861310370,15120,15120,15120,15120,0
20250214,153300,861310370,15120,15120,15120,15120,0
20250214,153200,861310370,15120,15120,15120,15120,0
20250214,153100,861310370,15120,15120,15120,15120,0
20250214,153000,861310370,15120,15120,15120,15120,454
20250214,152900,854445890,15120,15120,15120,15120,0
20250214,152800,854445890,15120,15120,15120,15120,0
20250214,152700,854445890,15120,15120,15120,15120,0
20250214,152600,854445890,15120,15120,15120,15120,0
20250214,152500,854445890,15120,15120,15120,15120,0
20250214,152400,854445890,15120,15120,15120,15120,0
20250214,152300,854445890,15120,15120,15120,15120,0
20250214,152200,854445890,15120,15120,15120,15120,0
20250214,152100,854445890,15120,15120,15120,15120,0
20250214,152000,854445890,15120,15120,15120,15120,0
20250214,151900,854445890,15120,15120,15120,15080,5
20250214,151800,854370330,15120,15110,15120,15070,22
20250214,151700,854037990,15070,15080,15120,15050,100
20250214,151600,852530050,15050,15050,15100,15040,58
20250214,151500,851656840,15040,15040,15120,15030,37
20250214,151400,851098200,15120,15050,15120,15010,128
20250214,151300,849171720,15050,15030,15070,15030,45
20250214,151200,848494350,15030,15060,15060,15010,35
20250214,151100,847967520,15060,15070,15070,15000,48
20250214,151000,847244940,15000,15060,15060,15000,248
20250214,150900,843518530,15090,15090,15090,15060,475
20250214,150800,836364100,15090,15090,15090,15060,94
20250214,150700,834946990,15100,15100,15100,15090,47
20250214,150600,834237310,15100,15110,15110,15090,286
20250214,150500,829920970,15110,15110,15110,15100,42
20250214,150400,829286360,15110,15120,15120,15110,35
20250214,150300,828757230,15120,15130,15130,15110,96
20250214,150200,827305810,15140,15140,15140,15140,29
20250214,150100,826866750,15140,15150,15150,15110,31
20250214,150000,826397360,15150,15150,15160,15110,1045
20250214,145900,810605050,15150,15160,15160,15150,70
20250214,145800,809544250,15160,15150,15170,15120,76
20250214,145700,808392310,15140,15170,15170,15140,32
20250214,145600,807907060,15170,15170,15170,15150,86
20250214,145500,806603190,15180,15160,15180,15160,85
20250214,145400,805313690,15180,15180,15180,15160,74
20250214,145300,804190450,15190,15160,15190,15160,21
20250214,145200,803871850,15150,15160,15160,15150,67
20250214,145100,802856630,15150,15160,15160,15150,94
20250214,145000,801432220,15160,15170,15170,15160,36
20250214,144900,800886240,15170,15180,15180,15160,47
20250214,144800,800173210,15180,15180,15180,15170,84
20250214,144700,798898400,15170,15170,15180,15160,63
20250214,144600,797942680,15170,15180,15180,15170,54
20250214,144500,797123280,15180,15170,15190,15170,121
20250214,144400,795286650,15180,15160,15180,15160,17
20250214,144300,795028610,15180,15190,15190,15180,44
20250214,144200,794360310,15170,15190,15190,15170,287
20250214,144100,790001510,15180,15180,15190,15180,56
20250214,144000,789151090,15170,15190,15190,15170,41
20250214,143900,788528590,15190,15190,15190,15180,57
20250214,143800,787662770,15180,15190,15190,15180,90
20250214,143700,786296040,15180,15180,15190,15180,61
20250214,143600,785369900,15190,15190,15190,15170,85
20250214,143500,784078790,15190,15180,15190,15180,44
20250214,143400,783410700,15180,15170,15190,15160,81
20250214,143300,782181260,15170,15180,15180,15160,35
20250214,143200,781650510,15180,15170,15180,15170,92
20250214,143100,780254640,15170,15170,15190,15170,52
20250214,143000,779465430,15180,15180,15180,15140,32
20250214,142900,778979710,15180,15190,15190,15180,100
20250214,142800,777460720,15190,15180,15190,15170,79
20250214,142700,776261860,15180,15150,15190,15150,26
20250214,142600,775867130,15150,15190,15190,15150,117
20250214,142500,774092830,15190,15160,15190,15160,91
20250214,142400,772712800,15160,15180,15180,15160,62
20250214,142300,771771890,15180,15180,15180,15160,83
20250214,142200,770512500,15180,15180,15180,15180,22
20250214,142100,770178540,15180,15160,15180,15160,119
20250214,142000,768373100,15180,15170,15180,15140,115
20250214,141900,766627850,15170,15180,15180,15170,93
20250214,141800,765216130,15180,15170,15180,15170,32
20250214,141700,764730680,15170,15180,15180,15140,50
20250214,141600,763972310,15170,15170,15180,15140,70
20250214,141500,762910120,15180,15170,15180,15170,74
20250214,141400,761786890,15170,15160,15180,15160,78
20250214,141300,760604010,15150,15160,15160,15150,46
20250214,141200,759906800,15150,15150,15160,15140,101
20250214,141100,758376350,15160,15120,15160,15120,41
20250214,141000,757755260,15150,15150,15160,15150,31
20250214,140900,757285450,15160,15160,15160,15150,112
20250214,140800,755587830,15160,15150,15160,15150,310
20250214,140700,750888240,15160,15130,15160,15130,82
20250214,140600,749647140,15130,15140,15140,15110,28
20250214,140500,749223280,15140,15130,15140,15120,101
20250214,140400,747695000,15120,15120,15120,15120,190
20250214,140300,744822200,15110,15110,15120,15110,44
20250214,140200,744157290,15120,15120,15120,15100,143
20250214,140100,741997320,15110,15120,15120,15110,44
20250214,140000,741332380,15110,15120,15120,15110,164
20250214,135900,738854160,15130,15130,15130,15120,43
20250214,135800,738203860,15120,15140,15140,15120,81
20250214,135700,736978270,15140,15140,15140,15140,9
20250214,135600,736842010,15140,15150,15160,15140,95
20250214,135500,735402890,15150,15150,15150,15150,18
20250214,135400,735130190,15160,15150,15160,15150,50
20250214,135300,734372200,15160,15110,15160,15110,41
20250214,135200,733751040,15150,15140,15160,15140,36
20250214,135100,733205560,15150,15160,15160,15150,11
20250214,135000,733038810,15150,15150,15150,15150,86
20250214,134900,731735910,15160,15130,15160,15130,38
20250214,134800,731160210,15160,15160,15160,15150,42
20250214,134700,730523810,15160,15140,15160,15140,44
20250214,134600,729857340,15140,15100,15150,15100,3
20250214,134500,729811950,15150,15140,15160,15140,60
20250214,134400,728902800,15150,15150,15150,15140,60
20250214,134300,727994060,15150,15140,15160,15140,40
20250214,134200,727388290,15140,15140,15140,15110,21
20250214,134100,727070650,15150,15160,15160,15150,26
20250214,134000,726676660,15160,15140,15160,15140,71
20250214,133900,725600690,15140,15110,15140,15110,26
20250214,133800,725207080,15150,15150,15160,15140,55
20250214,133700,724373870,15150,15160,15160,15150,77
20250214,133600,723207300,15160,15150,15160,15150,75
20250214,133500,722071040,15160,15140,15160,15130,69
20250214,133400,721025950,15140,15150,15150,15140,42
20250214,133300,720389760,15150,15150,15150,15140,14
20250214,133200,720177670,15150,15130,15150,15090,51
20250214,133100,719406460,15120,15120,15120,15090,1968
20250214,133000,689689210,15130,15130,15130,15130,79
20250214,132900,688493940,15130,15130,15150,15120,68
20250214,132800,687464870,15130,15140,15140,15130,7
20250214,132700,687358900,15150,15160,15160,15100,102
20250214,132600,685818420,15160,15150,15170,15150,72
20250214,132500,684727210,15160,15160,15170,15140,31
20250214,132400,684257260,15170,15140,15170,15130,24
20250214,132300,683893880,15140,15110,15140,15110,61
20250214,132200,682971290,15130,15130,15130,15100,13
20250214,132100,682774630,15140,15130,15140,15130,52
20250214,132000,681987700,15140,15140,15140,15140,3
20250214,131900,681942280,15130,15150,15150,15130,54
20250214,131800,681125150,15120,15140,15140,15110,527
20250214,131700,673156900,15140,15150,15150,15140,55
20250214,131600,672323730,15140,15170,15170,15140,78
20250214,131500,671142450,15170,15170,15170,15140,53
20250214,131400,670338790,15170,15160,15180,15160,35
20250214,131300,669807910,15160,15150,15160,15150,53
20250214,131200,669004950,15160,15140,15160,15140,17
20250214,131100,668747260,15180,15170,15180,15170,15
20250214,131000,668519590,15170,15180,15180,15170,65
20250214,130900,667532950,15170,15180,15180,15170,28
20250214,130800,667108170,15180,15180,15180,15160,76
20250214,130700,665955180,15170,15180,15180,15170,10
20250214,130600,665803460,15180,15160,15180,15160,35
20250214,130500,665272710,15170,15150,15180,15150,90
20250214,130400,663907090,15180,15180,15190,15180,18
20250214,130300,663633820,15190,15180,15190,15180,543
20250214,130200,655386060,15180,15180,15180,15180,9
20250214,130100,655249440,15180,15160,15180,15160,94
20250214,130000,653823510,15160,15160,15160,15150,26
20250214,125900,653429420,15160,15160,15160,15160,8
20250214,125800,653308140,15160,15170,15170,15160,42
20250214,125700,652671010,15170,15170,15170,15170,9
20250214,125600,652534480,15170,15170,15170,15170,51
20250214,125500,651760810,15180,15150,15180,15150,37
20250214,125400,651200100,15140,15160,15160,15140,38
20250214,125300,650624100,15160,15160,15160,15150,32
20250214,125200,650139060,15160,15180,15180,15160,64
20250214,125100,649168420,15160,15140,15160,15140,28
20250214,125000,648744220,15130,15160,15160,15130,20
20250214,124900,648441410,15170,15170,15170,15170,13
20250214,124800,648244200,15180,15170,15180,15170,56
20250214,124700,647394210,15180,15180,15180,15170,69
20250214,124600,646347270,15180,15170,15180,15170,83
20250214,124500,645088070,15180,15170,15180,15170,31
20250214,124400,644617790,15170,15170,15170,15140,9
20250214,124300,644481290,15180,15180,15180,15180,2
20250214,124200,644450930,15180,15180,15180,15170,80
20250214,124100,643236840,15170,15190,15190,15170,156
20250214,124000,640869380,15170,15180,15180,15170,34
20250214,123900,640353590,15170,15180,15180,15170,15
20250214,123800,640125970,15180,15190,15190,15180,12
20250214,123700,639943800,15120,15180,15190,15120,95
20250214,123600,638501680,15180,15170,15180,15170,35
20250214,123500,637970460,15180,15180,15180,15180,8
20250214,123400,637849020,15130,15190,15190,15130,2
20250214,123300,637818700,15190,15120,15190,15110,836
20250214,123200,625178080,15110,15120,15120,15110,42
20250214,123100,624543120,15120,15110,15120,15110,41
20250214,123000,623923470,15120,15110,15120,15110,37
20250214,122900,623364060,15110,15120,15120,15110,86
20250214,122800,622063970,15110,15120,15120,15110,47
20250214,122700,621353670,15120,15180,15190,15120,2073
20250214,122600,590006870,15180,15150,15190,15150,693
20250214,122500,579481460,15160,15160,15160,15160,1
20250214,122400,579466300,15160,15170,15170,15160,99
20250214,122300,577964710,15170,15170,15170,15170,8
20250214,122200,577843350,15170,15180,15180,15170,39
20250214,122100,577251530,15170,15170,15180,15170,39
20250214,122000,576659890,15180,15180,15180,15170,42
20250214,121900,576022680,15180,15170,15180,15170,72
20250214,121800,574930120,15170,15170,15170,15170,33
20250214,121700,574429510,15170,15180,15180,15170,26
20250214,121600,574034910,15160,15160,15170,15160,44
20250214,121500,573367450,15170,15170,15180,15170,39
20250214,121400,572775490,15170,15160,15170,15160,270
20250214,121300,568679870,15180,15160,15180,15160,21
20250214,121200,568361130,15170,15170,15170,15170,95
20250214,121100,566919980,15160,15150,15160,15150,33
20250214,121000,566419780,15160,15130,15160,15130,9
20250214,120900,566283580,15170,15170,15170,15170,19
20250214,120800,565995350,15170,15180,15180,15170,75
20250214,120700,564857210,15170,15170,15180,15150,48
20250214,120600,564128770,15190,15150,15190,15150,41
20250214,120500,563506780,15150,15170,15180,15150,46
20250214,120400,562809040,15170,15180,15180,15170,10
20250214,120300,562657250,15130,15170,15170,15130,2
20250214,120200,562626950,15170,15150,15170,15150,127
20250214,120100,560701730,15150,15150,15150,15150,18
20250214,120000,560429030,15140,15130,15150,15130,19
20250214,115900,560141290,15130,15130,15130,15130,18
20250214,115800,559868950,15130,15140,15140,15130,19
20250214,115700,559581380,15130,15140,15140,15130,65
20250214,115600,558597540,15140,15150,15160,15140,67
20250214,115500,557582200,15160,15160,15170,15150,704
20250214,115400,546915840,15170,15170,15170,15170,62
20250214,115300,545975300,15170,15200,15200,15170,37
20250214,115200,545413260,15190,15190,15190,15190,70
20250214,115100,544349960,15190,15190,15190,15190,30
20250214,115000,543894260,15200,15160,15200,15160,2
20250214,114900,543863900,15200,15210,15210,15200,73
20250214,114800,542753580,15200,15200,15200,15200,58
20250214,114700,541871980,15200,15200,15200,15200,8
20250214,114600,541750380,15170,15220,15220,15170,51
20250214,114500,540974350,15230,15230,15230,15220,19
20250214,114400,540685140,15230,15220,15230,15220,65
20250214,114300,539695830,15220,15210,15220,15210,37
20250214,114200,539133040,15220,15210,15220,15210,8
20250214,114100,539011300,15210,15210,15210,15210,42
20250214,114000,538372480,15210,15160,15210,15160,9
20250214,113900,538235640,15220,15230,15230,15220,74
20250214,113800,537108710,15230,15210,15230,15210,69
20250214,113700,536058650,15180,15220,15220,15180,15
20250214,113600,535830510,15220,15220,15220,15170,11
20250214,113500,535663220,15220,15230,15230,15220,49
20250214,113400,534917040,15230,15220,15230,15220,73
20250214,113300,533805860,15210,15210,15210,15170,8
20250214,113200,533684220,15220,15210,15220,15160,127
20250214,113100,531753230,15220,15210,15220,15210,79
20250214,113000,530551140,15210,15210,15210,15210,41
20250214,112900,529927530,15210,15220,15220,15210,27
20250214,112800,529516690,15210,15210,15220,15210,171
20250214,112700,526915770,15210,15180,15210,15180,41
20250214,112600,526292690,15170,15210,15210,15170,2
20250214,112500,526262310,15220,15220,15220,15200,84
20250214,112400,524984170,15220,15220,15220,15220,14
20250214,112300,524771090,15210,15220,15230,15210,8
20250214,112200,524649340,15220,15220,15230,15210,106
20250214,112100,523035790,15230,15200,15230,15200,67
20250214,112000,522015880,15220,15220,15220,15220,7
20250214,111900,521909340,15230,15220,15230,15170,44
20250214,111800,521239360,15230,15240,15240,15230,8
20250214,111700,521117500,15240,15230,15240,15160,164
20250214,111600,518625910,15240,15240,15240,15170,9
20250214,111500,518488820,15240,15220,15240,15200,378
20250214,111400,512735330,15230,15230,15230,15230,27
20250214,111300,512324120,15230,15230,15230,15200,234
20250214,111200,508765750,15190,15170,15230,15170,1054
20250214,111100,492735040,15170,15160,15170,15150,1110
20250214,111000,475906640,15160,15160,15160,15160,73
20250214,110900,474799960,15160,15160,15160,15150,63
20250214,110800,473845440,15160,15150,15160,15150,156
20250214,110700,471481630,15160,15150,15160,15150,61
20250214,110600,470557320,15150,15160,15160,15150,65
20250214,110500,469572560,15150,15150,15160,15150,178
20250214,110400,466875490,15150,15150,15150,15150,380
20250214,110300,461118490,15150,15140,15150,15130,49
20250214,110200,460376550,15130,15160,15160,15130,37
20250214,110100,459816220,15140,15130,15140,15130,61
20250214,110000,458892930,15150,15170,15170,15120,142
20250214,105900,456745180,15170,15160,15180,15160,66
20250214,105800,455743650,15180,15170,15180,15170,105
20250214,105700,454149820,15170,15150,15180,15150,164
20250214,105600,451662550,15160,15160,15160,15160,41
20250214,105500,451040990,15140,15170,15170,15140,2
20250214,105400,451010680,15170,15150,15170,15150,49
20250214,105300,450267840,15170,15170,15170,15150,61
20250214,105200,449342990,15150,15180,15180,15140,26
20250214,105100,448949040,15150,15170,15180,15150,93
20250214,105000,447539920,15170,15190,15190,15150,190
20250214,104900,444657910,15190,15130,15190,15130,7
20250214,104800,444551640,15180,15180,15190,15140,280
20250214,104700,440300540,15190,15120,15190,15120,34
20250214,104600,439786320,15120,15130,15130,15120,35
20250214,104500,439256780,15120,15130,15130,15120,994
20250214,104400,424227120,15130,15120,15130,15120,486
20250214,104300,416878780,15110,15120,15120,15110,154
20250214,104200,414550640,15120,15100,15120,15100,21
20250214,104100,414233320,15110,15110,15120,15110,46
20250214,104000,413538110,15110,15120,15120,15100,14
20250214,103900,413326610,15120,15110,15120,15110,896
20250214,103800,399785570,15110,15100,15110,15090,98
20250214,103700,398305830,15100,15080,15100,15080,36
20250214,103600,397762670,15100,15090,15100,15090,47
20250214,103500,397053270,15090,15090,15090,15050,14
20250214,103400,396842050,15100,15030,15100,15030,13
20250214,103300,396646170,15100,15090,15100,15030,700
20250214,103200,386117310,15100,15100,15100,15080,14
20250214,103100,385905960,15090,15100,15100,15090,48
20250214,103000,385181610,15090,15090,15090,15090,29
20250214,102900,384744000,15080,15100,15100,15080,49
20250214,102800,384004390,15080,15060,15080,15060,38
20250214,102700,383431570,15060,15050,15090,15050,48
20250214,102600,382708590,15080,15100,15100,15050,35
20250214,102500,382181730,15100,15100,15100,15040,17
20250214,102400,381925090,15100,15110,15110,15060,3436
20250214,102300,330157850,15100,15100,15110,15100,41
20250214,102200,329538690,15090,15110,15110,15090,17
20250214,102100,329282050,15090,15110,15110,15080,36
20250214,102000,328738390,15120,15110,15120,15110,56
20250214,101900,327892200,15110,15120,15130,15090,66
20250214,101800,326894630,15120,15120,15120,15120,2
20250214,101700,326864390,15120,15130,15130,15110,30
20250214,101600,326410930,15130,15070,15130,15070,37
20250214,101500,325851590,15110,15130,15130,15070,559
20250214,101400,317421940,15120,15120,15130,15120,61
20250214,101300,316499560,15130,15170,15180,15120,43
20250214,101200,315848950,15170,15180,15180,15170,50
20250214,101100,315090330,15200,15200,15200,15200,34
20250214,101000,314573530,15200,15190,15200,15160,405
20250214,100900,308418670,15190,15190,15190,15190,3
20250214,100800,308373100,15180,15180,15190,15180,118
20250214,100700,306581170,15180,15110,15190,15110,156
20250214,100600,304217050,15150,15180,15180,15110,794
20250214,100500,292188510,15190,15200,15220,15180,56
20250214,100400,291337420,15200,15200,15200,15200,31
20250214,100300,290866220,15220,15230,15230,15220,19
20250214,100200,290576860,15230,15220,15230,15180,87
20250214,100100,289253930,15240,15240,15240,15240,106
20250214,100000,287638490,15240,15240,15240,15240,4
20250214,095900,287577530,15250,15250,15260,15170,55
20250214,095800,286739650,15250,15170,15260,15170,195
20250214,095700,283772270,15260,15260,15260,15260,8
20250214,095600,283650190,15270,15130,15270,15130,4544
20250214,095500,214691470,15130,15120,15130,15110,217
20250214,095400,211412340,15120,15130,15130,15120,309
20250214,095300,206737430,15130,15120,15130,15120,142
20250214,095200,204590170,15120,15120,15120,15120,505
20250214,095100,196954570,15120,15100,15120,15090,448
20250214,095000,190186300,15100,15100,15100,15090,132
20250214,094900,188193860,15100,15090,15100,15090,36
20250214,094800,187650520,15080,15080,15080,15080,10
20250214,094700,187499720,15080,15110,15110,15050,2095
20250214,094600,155963910,15110,15100,15110,15100,27
20250214,094500,155556200,15110,15100,15110,15100,11
20250214,094400,155390000,15110,15110,15110,15090,84
20250214,094300,154121590,15110,15100,15110,15100,58
20250214,094200,153245680,15110,15110,15110,15110,1
20250214,094100,153230570,15110,15090,15110,15090,291
20250214,094000,148835190,15080,15050,15100,15050,1053
20250214,093900,132960180,15030,15030,15060,15030,47
20250214,093800,132253490,15030,15060,15060,15030,87
20250214,093700,130945160,15050,15080,15080,15050,109
20250214,093600,129304680,15050,15070,15070,15050,54
20250214,093500,128491100,15070,15050,15080,15050,83
20250214,093400,127241140,15050,15010,15050,15010,28
20250214,093300,126820380,15070,15070,15070,15070,8
20250214,093200,126699820,15070,15080,15080,15070,8
20250214,093100,126579200,15080,15020,15080,15000,502
20250214,093000,119048210,15040,15090,15090,15040,157
20250214,092900,116684990,15090,15090,15090,15090,1
20250214,092800,116669900,15090,15050,15090,15050,115
20250214,092700,114936550,15090,15090,15090,15070,28
20250214,092600,114514210,15090,15080,15090,15080,331
20250214,092500,109522250,15080,15080,15080,15080,3
20250214,092400,109477010,15080,15100,15100,15080,21
20250214,092300,109160300,15100,15100,15100,15100,12
20250214,092200,108979100,15100,15100,15100,15100,8
20250214,092100,108858300,15100,15100,15100,15100,66
20250214,092000,107861700,15100,15070,15100,15020,299
20250214,091900,103355790,15070,15010,15110,15010,38
20250214,091800,102782850,15050,15070,15070,15050,102
20250214,091700,101247730,15070,15070,15070,15070,9
20250214,091600,101112100,15070,15070,15070,15070,1
20250214,091500,101097030,15070,15060,15070,15050,121
20250214,091400,99275600,15060,15130,15130,15060,181
20250214,091300,96544390,15130,15060,15140,15060,857
20250214,091200,83582750,15050,15050,15050,14980,201
20250214,091100,80558470,15050,15020,15050,15000,1263
20250214,091000,61611250,15060,15060,15060,15060,2
20250214,090900,61581130,15060,15060,15060,15010,460
20250214,090800,54663510,15060,15050,15060,15020,106
20250214,090700,53068240,15010,15010,15060,15000,192
20250214,090600,50186060,15010,15010,15010,15010,9
20250214,090500,50050970,15060,15060,15060,15060,117
20250214,090400,48288950,15050,15050,15050,15050,156
20250214,090300,45941150,15050,14980,15050,14980,1091
20250214,090200,29574720,15050,15050,15050,15050,0
20250214,090100,29574720,15050,15030,15080,14970,930
20250214,090000,15639810,15080,15000,15200,14980,1042
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 191900 861310370 15120 15120 15120 15120 454
3 20250214 191800 861310370 15120 15120 15120 15120 0
4 20250214 191700 861310370 15120 15120 15120 15120 0
5 20250214 191600 861310370 15120 15120 15120 15120 0
6 20250214 191500 861310370 15120 15120 15120 15120 0
7 20250214 191400 861310370 15120 15120 15120 15120 0
8 20250214 191300 861310370 15120 15120 15120 15120 0
9 20250214 191200 861310370 15120 15120 15120 15120 0
10 20250214 191100 861310370 15120 15120 15120 15120 0
11 20250214 191000 861310370 15120 15120 15120 15120 0
12 20250214 190900 861310370 15120 15120 15120 15120 0
13 20250214 190800 861310370 15120 15120 15120 15120 0
14 20250214 190700 861310370 15120 15120 15120 15120 0
15 20250214 190600 861310370 15120 15120 15120 15120 0
16 20250214 190500 861310370 15120 15120 15120 15120 0
17 20250214 190400 861310370 15120 15120 15120 15120 0
18 20250214 190300 861310370 15120 15120 15120 15120 0
19 20250214 190200 861310370 15120 15120 15120 15120 0
20 20250214 190100 861310370 15120 15120 15120 15120 0
21 20250214 190000 861310370 15120 15120 15120 15120 0
22 20250214 185900 861310370 15120 15120 15120 15120 0
23 20250214 185800 861310370 15120 15120 15120 15120 0
24 20250214 185700 861310370 15120 15120 15120 15120 0
25 20250214 185600 861310370 15120 15120 15120 15120 0
26 20250214 185500 861310370 15120 15120 15120 15120 0
27 20250214 185400 861310370 15120 15120 15120 15120 0
28 20250214 185300 861310370 15120 15120 15120 15120 0
29 20250214 185200 861310370 15120 15120 15120 15120 0
30 20250214 185100 861310370 15120 15120 15120 15120 0
31 20250214 185000 861310370 15120 15120 15120 15120 0
32 20250214 184900 861310370 15120 15120 15120 15120 454
33 20250214 184800 861310370 15120 15120 15120 15120 0
34 20250214 184700 861310370 15120 15120 15120 15120 0
35 20250214 184600 861310370 15120 15120 15120 15120 0
36 20250214 184500 861310370 15120 15120 15120 15120 0
37 20250214 184400 861310370 15120 15120 15120 15120 0
38 20250214 184300 861310370 15120 15120 15120 15120 0
39 20250214 184200 861310370 15120 15120 15120 15120 0
40 20250214 184100 861310370 15120 15120 15120 15120 0
41 20250214 184000 861310370 15120 15120 15120 15120 0
42 20250214 183900 861310370 15120 15120 15120 15120 0
43 20250214 183800 861310370 15120 15120 15120 15120 0
44 20250214 183700 861310370 15120 15120 15120 15120 0
45 20250214 183600 861310370 15120 15120 15120 15120 0
46 20250214 183500 861310370 15120 15120 15120 15120 0
47 20250214 183400 861310370 15120 15120 15120 15120 0
48 20250214 183300 861310370 15120 15120 15120 15120 0
49 20250214 183200 861310370 15120 15120 15120 15120 0
50 20250214 183100 861310370 15120 15120 15120 15120 0
51 20250214 183000 861310370 15120 15120 15120 15120 0
52 20250214 182900 861310370 15120 15120 15120 15120 0
53 20250214 182800 861310370 15120 15120 15120 15120 0
54 20250214 182700 861310370 15120 15120 15120 15120 0
55 20250214 182600 861310370 15120 15120 15120 15120 0
56 20250214 182500 861310370 15120 15120 15120 15120 0
57 20250214 182400 861310370 15120 15120 15120 15120 0
58 20250214 182300 861310370 15120 15120 15120 15120 0
59 20250214 182200 861310370 15120 15120 15120 15120 0
60 20250214 182100 861310370 15120 15120 15120 15120 0
61 20250214 182000 861310370 15120 15120 15120 15120 0
62 20250214 181900 861310370 15120 15120 15120 15120 454
63 20250214 181800 861310370 15120 15120 15120 15120 0
64 20250214 181700 861310370 15120 15120 15120 15120 0
65 20250214 181600 861310370 15120 15120 15120 15120 0
66 20250214 181500 861310370 15120 15120 15120 15120 0
67 20250214 181400 861310370 15120 15120 15120 15120 0
68 20250214 181300 861310370 15120 15120 15120 15120 0
69 20250214 181200 861310370 15120 15120 15120 15120 0
70 20250214 181100 861310370 15120 15120 15120 15120 0
71 20250214 181000 861310370 15120 15120 15120 15120 0
72 20250214 180900 861310370 15120 15120 15120 15120 0
73 20250214 180800 861310370 15120 15120 15120 15120 0
74 20250214 180700 861310370 15120 15120 15120 15120 0
75 20250214 180600 861310370 15120 15120 15120 15120 0
76 20250214 180500 861310370 15120 15120 15120 15120 0
77 20250214 180400 861310370 15120 15120 15120 15120 0
78 20250214 180300 861310370 15120 15120 15120 15120 0
79 20250214 180200 861310370 15120 15120 15120 15120 0
80 20250214 180100 861310370 15120 15120 15120 15120 0
81 20250214 180000 861310370 15120 15120 15120 15120 0
82 20250214 175900 861310370 15120 15120 15120 15120 0
83 20250214 175800 861310370 15120 15120 15120 15120 0
84 20250214 175700 861310370 15120 15120 15120 15120 0
85 20250214 175600 861310370 15120 15120 15120 15120 0
86 20250214 175500 861310370 15120 15120 15120 15120 0
87 20250214 175400 861310370 15120 15120 15120 15120 0
88 20250214 175300 861310370 15120 15120 15120 15120 0
89 20250214 175200 861310370 15120 15120 15120 15120 0
90 20250214 175100 861310370 15120 15120 15120 15120 0
91 20250214 175000 861310370 15120 15120 15120 15120 0
92 20250214 174900 861310370 15120 15120 15120 15120 454
93 20250214 174800 861310370 15120 15120 15120 15120 0
94 20250214 174700 861310370 15120 15120 15120 15120 0
95 20250214 174600 861310370 15120 15120 15120 15120 0
96 20250214 174500 861310370 15120 15120 15120 15120 0
97 20250214 174400 861310370 15120 15120 15120 15120 0
98 20250214 174300 861310370 15120 15120 15120 15120 0
99 20250214 174200 861310370 15120 15120 15120 15120 0
100 20250214 174100 861310370 15120 15120 15120 15120 0
101 20250214 174000 861310370 15120 15120 15120 15120 0
102 20250214 173900 861310370 15120 15120 15120 15120 0
103 20250214 173800 861310370 15120 15120 15120 15120 0
104 20250214 173700 861310370 15120 15120 15120 15120 0
105 20250214 173600 861310370 15120 15120 15120 15120 0
106 20250214 173500 861310370 15120 15120 15120 15120 0
107 20250214 173400 861310370 15120 15120 15120 15120 0
108 20250214 173300 861310370 15120 15120 15120 15120 0
109 20250214 173200 861310370 15120 15120 15120 15120 0
110 20250214 173100 861310370 15120 15120 15120 15120 0
111 20250214 173000 861310370 15120 15120 15120 15120 0
112 20250214 172900 861310370 15120 15120 15120 15120 0
113 20250214 172800 861310370 15120 15120 15120 15120 0
114 20250214 172700 861310370 15120 15120 15120 15120 0
115 20250214 172600 861310370 15120 15120 15120 15120 0
116 20250214 172500 861310370 15120 15120 15120 15120 0
117 20250214 172400 861310370 15120 15120 15120 15120 0
118 20250214 172300 861310370 15120 15120 15120 15120 0
119 20250214 172200 861310370 15120 15120 15120 15120 0
120 20250214 172100 861310370 15120 15120 15120 15120 0
121 20250214 172000 861310370 15120 15120 15120 15120 0
122 20250214 171900 861310370 15120 15120 15120 15120 454
123 20250214 171800 861310370 15120 15120 15120 15120 0
124 20250214 171700 861310370 15120 15120 15120 15120 0
125 20250214 171600 861310370 15120 15120 15120 15120 0
126 20250214 171500 861310370 15120 15120 15120 15120 0
127 20250214 171400 861310370 15120 15120 15120 15120 0
128 20250214 171300 861310370 15120 15120 15120 15120 0
129 20250214 171200 861310370 15120 15120 15120 15120 0
130 20250214 171100 861310370 15120 15120 15120 15120 0
131 20250214 171000 861310370 15120 15120 15120 15120 0
132 20250214 170900 861310370 15120 15120 15120 15120 0
133 20250214 170800 861310370 15120 15120 15120 15120 0
134 20250214 170700 861310370 15120 15120 15120 15120 0
135 20250214 170600 861310370 15120 15120 15120 15120 0
136 20250214 170500 861310370 15120 15120 15120 15120 0
137 20250214 170400 861310370 15120 15120 15120 15120 0
138 20250214 170300 861310370 15120 15120 15120 15120 0
139 20250214 170200 861310370 15120 15120 15120 15120 0
140 20250214 170100 861310370 15120 15120 15120 15120 0
141 20250214 170000 861310370 15120 15120 15120 15120 0
142 20250214 165900 861310370 15120 15120 15120 15120 0
143 20250214 165800 861310370 15120 15120 15120 15120 0
144 20250214 165700 861310370 15120 15120 15120 15120 0
145 20250214 165600 861310370 15120 15120 15120 15120 0
146 20250214 165500 861310370 15120 15120 15120 15120 0
147 20250214 165400 861310370 15120 15120 15120 15120 0
148 20250214 165300 861310370 15120 15120 15120 15120 0
149 20250214 165200 861310370 15120 15120 15120 15120 0
150 20250214 165100 861310370 15120 15120 15120 15120 0
151 20250214 165000 861310370 15120 15120 15120 15120 0
152 20250214 164900 861310370 15120 15120 15120 15120 454
153 20250214 164800 861310370 15120 15120 15120 15120 0
154 20250214 164700 861310370 15120 15120 15120 15120 0
155 20250214 164600 861310370 15120 15120 15120 15120 0
156 20250214 164500 861310370 15120 15120 15120 15120 0
157 20250214 164400 861310370 15120 15120 15120 15120 0
158 20250214 164300 861310370 15120 15120 15120 15120 0
159 20250214 164200 861310370 15120 15120 15120 15120 0
160 20250214 164100 861310370 15120 15120 15120 15120 0
161 20250214 164000 861310370 15120 15120 15120 15120 0
162 20250214 163900 861310370 15120 15120 15120 15120 0
163 20250214 163800 861310370 15120 15120 15120 15120 0
164 20250214 163700 861310370 15120 15120 15120 15120 0
165 20250214 163600 861310370 15120 15120 15120 15120 0
166 20250214 163500 861310370 15120 15120 15120 15120 0
167 20250214 163400 861310370 15120 15120 15120 15120 0
168 20250214 163300 861310370 15120 15120 15120 15120 0
169 20250214 163200 861310370 15120 15120 15120 15120 0
170 20250214 163100 861310370 15120 15120 15120 15120 0
171 20250214 163000 861310370 15120 15120 15120 15120 0
172 20250214 162900 861310370 15120 15120 15120 15120 0
173 20250214 162800 861310370 15120 15120 15120 15120 0
174 20250214 162700 861310370 15120 15120 15120 15120 0
175 20250214 162600 861310370 15120 15120 15120 15120 0
176 20250214 162500 861310370 15120 15120 15120 15120 0
177 20250214 162400 861310370 15120 15120 15120 15120 0
178 20250214 162300 861310370 15120 15120 15120 15120 0
179 20250214 162200 861310370 15120 15120 15120 15120 0
180 20250214 162100 861310370 15120 15120 15120 15120 0
181 20250214 162000 861310370 15120 15120 15120 15120 0
182 20250214 161900 861310370 15120 15120 15120 15120 454
183 20250214 161800 861310370 15120 15120 15120 15120 0
184 20250214 161700 861310370 15120 15120 15120 15120 0
185 20250214 161600 861310370 15120 15120 15120 15120 0
186 20250214 161500 861310370 15120 15120 15120 15120 0
187 20250214 161400 861310370 15120 15120 15120 15120 0
188 20250214 161300 861310370 15120 15120 15120 15120 0
189 20250214 161200 861310370 15120 15120 15120 15120 0
190 20250214 161100 861310370 15120 15120 15120 15120 0
191 20250214 161000 861310370 15120 15120 15120 15120 0
192 20250214 160900 861310370 15120 15120 15120 15120 0
193 20250214 160800 861310370 15120 15120 15120 15120 0
194 20250214 160700 861310370 15120 15120 15120 15120 0
195 20250214 160600 861310370 15120 15120 15120 15120 0
196 20250214 160500 861310370 15120 15120 15120 15120 0
197 20250214 160400 861310370 15120 15120 15120 15120 0
198 20250214 160300 861310370 15120 15120 15120 15120 0
199 20250214 160200 861310370 15120 15120 15120 15120 0
200 20250214 160100 861310370 15120 15120 15120 15120 0
201 20250214 160000 861310370 15120 15120 15120 15120 0
202 20250214 155900 861310370 15120 15120 15120 15120 0
203 20250214 155800 861310370 15120 15120 15120 15120 0
204 20250214 155700 861310370 15120 15120 15120 15120 0
205 20250214 155600 861310370 15120 15120 15120 15120 0
206 20250214 155500 861310370 15120 15120 15120 15120 0
207 20250214 155400 861310370 15120 15120 15120 15120 0
208 20250214 155300 861310370 15120 15120 15120 15120 0
209 20250214 155200 861310370 15120 15120 15120 15120 0
210 20250214 155100 861310370 15120 15120 15120 15120 0
211 20250214 155000 861310370 15120 15120 15120 15120 0
212 20250214 154900 861310370 15120 15120 15120 15120 454
213 20250214 154800 861310370 15120 15120 15120 15120 0
214 20250214 154700 861310370 15120 15120 15120 15120 0
215 20250214 154600 861310370 15120 15120 15120 15120 0
216 20250214 154500 861310370 15120 15120 15120 15120 0
217 20250214 154400 861310370 15120 15120 15120 15120 0
218 20250214 154300 861310370 15120 15120 15120 15120 0
219 20250214 154200 861310370 15120 15120 15120 15120 0
220 20250214 154100 861310370 15120 15120 15120 15120 0
221 20250214 154000 861310370 15120 15120 15120 15120 0
222 20250214 153900 861310370 15120 15120 15120 15120 0
223 20250214 153800 861310370 15120 15120 15120 15120 0
224 20250214 153700 861310370 15120 15120 15120 15120 0
225 20250214 153600 861310370 15120 15120 15120 15120 0
226 20250214 153500 861310370 15120 15120 15120 15120 0
227 20250214 153400 861310370 15120 15120 15120 15120 0
228 20250214 153300 861310370 15120 15120 15120 15120 0
229 20250214 153200 861310370 15120 15120 15120 15120 0
230 20250214 153100 861310370 15120 15120 15120 15120 0
231 20250214 153000 861310370 15120 15120 15120 15120 454
232 20250214 152900 854445890 15120 15120 15120 15120 0
233 20250214 152800 854445890 15120 15120 15120 15120 0
234 20250214 152700 854445890 15120 15120 15120 15120 0
235 20250214 152600 854445890 15120 15120 15120 15120 0
236 20250214 152500 854445890 15120 15120 15120 15120 0
237 20250214 152400 854445890 15120 15120 15120 15120 0
238 20250214 152300 854445890 15120 15120 15120 15120 0
239 20250214 152200 854445890 15120 15120 15120 15120 0
240 20250214 152100 854445890 15120 15120 15120 15120 0
241 20250214 152000 854445890 15120 15120 15120 15120 0
242 20250214 151900 854445890 15120 15120 15120 15080 5
243 20250214 151800 854370330 15120 15110 15120 15070 22
244 20250214 151700 854037990 15070 15080 15120 15050 100
245 20250214 151600 852530050 15050 15050 15100 15040 58
246 20250214 151500 851656840 15040 15040 15120 15030 37
247 20250214 151400 851098200 15120 15050 15120 15010 128
248 20250214 151300 849171720 15050 15030 15070 15030 45
249 20250214 151200 848494350 15030 15060 15060 15010 35
250 20250214 151100 847967520 15060 15070 15070 15000 48
251 20250214 151000 847244940 15000 15060 15060 15000 248
252 20250214 150900 843518530 15090 15090 15090 15060 475
253 20250214 150800 836364100 15090 15090 15090 15060 94
254 20250214 150700 834946990 15100 15100 15100 15090 47
255 20250214 150600 834237310 15100 15110 15110 15090 286
256 20250214 150500 829920970 15110 15110 15110 15100 42
257 20250214 150400 829286360 15110 15120 15120 15110 35
258 20250214 150300 828757230 15120 15130 15130 15110 96
259 20250214 150200 827305810 15140 15140 15140 15140 29
260 20250214 150100 826866750 15140 15150 15150 15110 31
261 20250214 150000 826397360 15150 15150 15160 15110 1045
262 20250214 145900 810605050 15150 15160 15160 15150 70
263 20250214 145800 809544250 15160 15150 15170 15120 76
264 20250214 145700 808392310 15140 15170 15170 15140 32
265 20250214 145600 807907060 15170 15170 15170 15150 86
266 20250214 145500 806603190 15180 15160 15180 15160 85
267 20250214 145400 805313690 15180 15180 15180 15160 74
268 20250214 145300 804190450 15190 15160 15190 15160 21
269 20250214 145200 803871850 15150 15160 15160 15150 67
270 20250214 145100 802856630 15150 15160 15160 15150 94
271 20250214 145000 801432220 15160 15170 15170 15160 36
272 20250214 144900 800886240 15170 15180 15180 15160 47
273 20250214 144800 800173210 15180 15180 15180 15170 84
274 20250214 144700 798898400 15170 15170 15180 15160 63
275 20250214 144600 797942680 15170 15180 15180 15170 54
276 20250214 144500 797123280 15180 15170 15190 15170 121
277 20250214 144400 795286650 15180 15160 15180 15160 17
278 20250214 144300 795028610 15180 15190 15190 15180 44
279 20250214 144200 794360310 15170 15190 15190 15170 287
280 20250214 144100 790001510 15180 15180 15190 15180 56
281 20250214 144000 789151090 15170 15190 15190 15170 41
282 20250214 143900 788528590 15190 15190 15190 15180 57
283 20250214 143800 787662770 15180 15190 15190 15180 90
284 20250214 143700 786296040 15180 15180 15190 15180 61
285 20250214 143600 785369900 15190 15190 15190 15170 85
286 20250214 143500 784078790 15190 15180 15190 15180 44
287 20250214 143400 783410700 15180 15170 15190 15160 81
288 20250214 143300 782181260 15170 15180 15180 15160 35
289 20250214 143200 781650510 15180 15170 15180 15170 92
290 20250214 143100 780254640 15170 15170 15190 15170 52
291 20250214 143000 779465430 15180 15180 15180 15140 32
292 20250214 142900 778979710 15180 15190 15190 15180 100
293 20250214 142800 777460720 15190 15180 15190 15170 79
294 20250214 142700 776261860 15180 15150 15190 15150 26
295 20250214 142600 775867130 15150 15190 15190 15150 117
296 20250214 142500 774092830 15190 15160 15190 15160 91
297 20250214 142400 772712800 15160 15180 15180 15160 62
298 20250214 142300 771771890 15180 15180 15180 15160 83
299 20250214 142200 770512500 15180 15180 15180 15180 22
300 20250214 142100 770178540 15180 15160 15180 15160 119
301 20250214 142000 768373100 15180 15170 15180 15140 115
302 20250214 141900 766627850 15170 15180 15180 15170 93
303 20250214 141800 765216130 15180 15170 15180 15170 32
304 20250214 141700 764730680 15170 15180 15180 15140 50
305 20250214 141600 763972310 15170 15170 15180 15140 70
306 20250214 141500 762910120 15180 15170 15180 15170 74
307 20250214 141400 761786890 15170 15160 15180 15160 78
308 20250214 141300 760604010 15150 15160 15160 15150 46
309 20250214 141200 759906800 15150 15150 15160 15140 101
310 20250214 141100 758376350 15160 15120 15160 15120 41
311 20250214 141000 757755260 15150 15150 15160 15150 31
312 20250214 140900 757285450 15160 15160 15160 15150 112
313 20250214 140800 755587830 15160 15150 15160 15150 310
314 20250214 140700 750888240 15160 15130 15160 15130 82
315 20250214 140600 749647140 15130 15140 15140 15110 28
316 20250214 140500 749223280 15140 15130 15140 15120 101
317 20250214 140400 747695000 15120 15120 15120 15120 190
318 20250214 140300 744822200 15110 15110 15120 15110 44
319 20250214 140200 744157290 15120 15120 15120 15100 143
320 20250214 140100 741997320 15110 15120 15120 15110 44
321 20250214 140000 741332380 15110 15120 15120 15110 164
322 20250214 135900 738854160 15130 15130 15130 15120 43
323 20250214 135800 738203860 15120 15140 15140 15120 81
324 20250214 135700 736978270 15140 15140 15140 15140 9
325 20250214 135600 736842010 15140 15150 15160 15140 95
326 20250214 135500 735402890 15150 15150 15150 15150 18
327 20250214 135400 735130190 15160 15150 15160 15150 50
328 20250214 135300 734372200 15160 15110 15160 15110 41
329 20250214 135200 733751040 15150 15140 15160 15140 36
330 20250214 135100 733205560 15150 15160 15160 15150 11
331 20250214 135000 733038810 15150 15150 15150 15150 86
332 20250214 134900 731735910 15160 15130 15160 15130 38
333 20250214 134800 731160210 15160 15160 15160 15150 42
334 20250214 134700 730523810 15160 15140 15160 15140 44
335 20250214 134600 729857340 15140 15100 15150 15100 3
336 20250214 134500 729811950 15150 15140 15160 15140 60
337 20250214 134400 728902800 15150 15150 15150 15140 60
338 20250214 134300 727994060 15150 15140 15160 15140 40
339 20250214 134200 727388290 15140 15140 15140 15110 21
340 20250214 134100 727070650 15150 15160 15160 15150 26
341 20250214 134000 726676660 15160 15140 15160 15140 71
342 20250214 133900 725600690 15140 15110 15140 15110 26
343 20250214 133800 725207080 15150 15150 15160 15140 55
344 20250214 133700 724373870 15150 15160 15160 15150 77
345 20250214 133600 723207300 15160 15150 15160 15150 75
346 20250214 133500 722071040 15160 15140 15160 15130 69
347 20250214 133400 721025950 15140 15150 15150 15140 42
348 20250214 133300 720389760 15150 15150 15150 15140 14
349 20250214 133200 720177670 15150 15130 15150 15090 51
350 20250214 133100 719406460 15120 15120 15120 15090 1968
351 20250214 133000 689689210 15130 15130 15130 15130 79
352 20250214 132900 688493940 15130 15130 15150 15120 68
353 20250214 132800 687464870 15130 15140 15140 15130 7
354 20250214 132700 687358900 15150 15160 15160 15100 102
355 20250214 132600 685818420 15160 15150 15170 15150 72
356 20250214 132500 684727210 15160 15160 15170 15140 31
357 20250214 132400 684257260 15170 15140 15170 15130 24
358 20250214 132300 683893880 15140 15110 15140 15110 61
359 20250214 132200 682971290 15130 15130 15130 15100 13
360 20250214 132100 682774630 15140 15130 15140 15130 52
361 20250214 132000 681987700 15140 15140 15140 15140 3
362 20250214 131900 681942280 15130 15150 15150 15130 54
363 20250214 131800 681125150 15120 15140 15140 15110 527
364 20250214 131700 673156900 15140 15150 15150 15140 55
365 20250214 131600 672323730 15140 15170 15170 15140 78
366 20250214 131500 671142450 15170 15170 15170 15140 53
367 20250214 131400 670338790 15170 15160 15180 15160 35
368 20250214 131300 669807910 15160 15150 15160 15150 53
369 20250214 131200 669004950 15160 15140 15160 15140 17
370 20250214 131100 668747260 15180 15170 15180 15170 15
371 20250214 131000 668519590 15170 15180 15180 15170 65
372 20250214 130900 667532950 15170 15180 15180 15170 28
373 20250214 130800 667108170 15180 15180 15180 15160 76
374 20250214 130700 665955180 15170 15180 15180 15170 10
375 20250214 130600 665803460 15180 15160 15180 15160 35
376 20250214 130500 665272710 15170 15150 15180 15150 90
377 20250214 130400 663907090 15180 15180 15190 15180 18
378 20250214 130300 663633820 15190 15180 15190 15180 543
379 20250214 130200 655386060 15180 15180 15180 15180 9
380 20250214 130100 655249440 15180 15160 15180 15160 94
381 20250214 130000 653823510 15160 15160 15160 15150 26
382 20250214 125900 653429420 15160 15160 15160 15160 8
383 20250214 125800 653308140 15160 15170 15170 15160 42
384 20250214 125700 652671010 15170 15170 15170 15170 9
385 20250214 125600 652534480 15170 15170 15170 15170 51
386 20250214 125500 651760810 15180 15150 15180 15150 37
387 20250214 125400 651200100 15140 15160 15160 15140 38
388 20250214 125300 650624100 15160 15160 15160 15150 32
389 20250214 125200 650139060 15160 15180 15180 15160 64
390 20250214 125100 649168420 15160 15140 15160 15140 28
391 20250214 125000 648744220 15130 15160 15160 15130 20
392 20250214 124900 648441410 15170 15170 15170 15170 13
393 20250214 124800 648244200 15180 15170 15180 15170 56
394 20250214 124700 647394210 15180 15180 15180 15170 69
395 20250214 124600 646347270 15180 15170 15180 15170 83
396 20250214 124500 645088070 15180 15170 15180 15170 31
397 20250214 124400 644617790 15170 15170 15170 15140 9
398 20250214 124300 644481290 15180 15180 15180 15180 2
399 20250214 124200 644450930 15180 15180 15180 15170 80
400 20250214 124100 643236840 15170 15190 15190 15170 156
401 20250214 124000 640869380 15170 15180 15180 15170 34
402 20250214 123900 640353590 15170 15180 15180 15170 15
403 20250214 123800 640125970 15180 15190 15190 15180 12
404 20250214 123700 639943800 15120 15180 15190 15120 95
405 20250214 123600 638501680 15180 15170 15180 15170 35
406 20250214 123500 637970460 15180 15180 15180 15180 8
407 20250214 123400 637849020 15130 15190 15190 15130 2
408 20250214 123300 637818700 15190 15120 15190 15110 836
409 20250214 123200 625178080 15110 15120 15120 15110 42
410 20250214 123100 624543120 15120 15110 15120 15110 41
411 20250214 123000 623923470 15120 15110 15120 15110 37
412 20250214 122900 623364060 15110 15120 15120 15110 86
413 20250214 122800 622063970 15110 15120 15120 15110 47
414 20250214 122700 621353670 15120 15180 15190 15120 2073
415 20250214 122600 590006870 15180 15150 15190 15150 693
416 20250214 122500 579481460 15160 15160 15160 15160 1
417 20250214 122400 579466300 15160 15170 15170 15160 99
418 20250214 122300 577964710 15170 15170 15170 15170 8
419 20250214 122200 577843350 15170 15180 15180 15170 39
420 20250214 122100 577251530 15170 15170 15180 15170 39
421 20250214 122000 576659890 15180 15180 15180 15170 42
422 20250214 121900 576022680 15180 15170 15180 15170 72
423 20250214 121800 574930120 15170 15170 15170 15170 33
424 20250214 121700 574429510 15170 15180 15180 15170 26
425 20250214 121600 574034910 15160 15160 15170 15160 44
426 20250214 121500 573367450 15170 15170 15180 15170 39
427 20250214 121400 572775490 15170 15160 15170 15160 270
428 20250214 121300 568679870 15180 15160 15180 15160 21
429 20250214 121200 568361130 15170 15170 15170 15170 95
430 20250214 121100 566919980 15160 15150 15160 15150 33
431 20250214 121000 566419780 15160 15130 15160 15130 9
432 20250214 120900 566283580 15170 15170 15170 15170 19
433 20250214 120800 565995350 15170 15180 15180 15170 75
434 20250214 120700 564857210 15170 15170 15180 15150 48
435 20250214 120600 564128770 15190 15150 15190 15150 41
436 20250214 120500 563506780 15150 15170 15180 15150 46
437 20250214 120400 562809040 15170 15180 15180 15170 10
438 20250214 120300 562657250 15130 15170 15170 15130 2
439 20250214 120200 562626950 15170 15150 15170 15150 127
440 20250214 120100 560701730 15150 15150 15150 15150 18
441 20250214 120000 560429030 15140 15130 15150 15130 19
442 20250214 115900 560141290 15130 15130 15130 15130 18
443 20250214 115800 559868950 15130 15140 15140 15130 19
444 20250214 115700 559581380 15130 15140 15140 15130 65
445 20250214 115600 558597540 15140 15150 15160 15140 67
446 20250214 115500 557582200 15160 15160 15170 15150 704
447 20250214 115400 546915840 15170 15170 15170 15170 62
448 20250214 115300 545975300 15170 15200 15200 15170 37
449 20250214 115200 545413260 15190 15190 15190 15190 70
450 20250214 115100 544349960 15190 15190 15190 15190 30
451 20250214 115000 543894260 15200 15160 15200 15160 2
452 20250214 114900 543863900 15200 15210 15210 15200 73
453 20250214 114800 542753580 15200 15200 15200 15200 58
454 20250214 114700 541871980 15200 15200 15200 15200 8
455 20250214 114600 541750380 15170 15220 15220 15170 51
456 20250214 114500 540974350 15230 15230 15230 15220 19
457 20250214 114400 540685140 15230 15220 15230 15220 65
458 20250214 114300 539695830 15220 15210 15220 15210 37
459 20250214 114200 539133040 15220 15210 15220 15210 8
460 20250214 114100 539011300 15210 15210 15210 15210 42
461 20250214 114000 538372480 15210 15160 15210 15160 9
462 20250214 113900 538235640 15220 15230 15230 15220 74
463 20250214 113800 537108710 15230 15210 15230 15210 69
464 20250214 113700 536058650 15180 15220 15220 15180 15
465 20250214 113600 535830510 15220 15220 15220 15170 11
466 20250214 113500 535663220 15220 15230 15230 15220 49
467 20250214 113400 534917040 15230 15220 15230 15220 73
468 20250214 113300 533805860 15210 15210 15210 15170 8
469 20250214 113200 533684220 15220 15210 15220 15160 127
470 20250214 113100 531753230 15220 15210 15220 15210 79
471 20250214 113000 530551140 15210 15210 15210 15210 41
472 20250214 112900 529927530 15210 15220 15220 15210 27
473 20250214 112800 529516690 15210 15210 15220 15210 171
474 20250214 112700 526915770 15210 15180 15210 15180 41
475 20250214 112600 526292690 15170 15210 15210 15170 2
476 20250214 112500 526262310 15220 15220 15220 15200 84
477 20250214 112400 524984170 15220 15220 15220 15220 14
478 20250214 112300 524771090 15210 15220 15230 15210 8
479 20250214 112200 524649340 15220 15220 15230 15210 106
480 20250214 112100 523035790 15230 15200 15230 15200 67
481 20250214 112000 522015880 15220 15220 15220 15220 7
482 20250214 111900 521909340 15230 15220 15230 15170 44
483 20250214 111800 521239360 15230 15240 15240 15230 8
484 20250214 111700 521117500 15240 15230 15240 15160 164
485 20250214 111600 518625910 15240 15240 15240 15170 9
486 20250214 111500 518488820 15240 15220 15240 15200 378
487 20250214 111400 512735330 15230 15230 15230 15230 27
488 20250214 111300 512324120 15230 15230 15230 15200 234
489 20250214 111200 508765750 15190 15170 15230 15170 1054
490 20250214 111100 492735040 15170 15160 15170 15150 1110
491 20250214 111000 475906640 15160 15160 15160 15160 73
492 20250214 110900 474799960 15160 15160 15160 15150 63
493 20250214 110800 473845440 15160 15150 15160 15150 156
494 20250214 110700 471481630 15160 15150 15160 15150 61
495 20250214 110600 470557320 15150 15160 15160 15150 65
496 20250214 110500 469572560 15150 15150 15160 15150 178
497 20250214 110400 466875490 15150 15150 15150 15150 380
498 20250214 110300 461118490 15150 15140 15150 15130 49
499 20250214 110200 460376550 15130 15160 15160 15130 37
500 20250214 110100 459816220 15140 15130 15140 15130 61
501 20250214 110000 458892930 15150 15170 15170 15120 142
502 20250214 105900 456745180 15170 15160 15180 15160 66
503 20250214 105800 455743650 15180 15170 15180 15170 105
504 20250214 105700 454149820 15170 15150 15180 15150 164
505 20250214 105600 451662550 15160 15160 15160 15160 41
506 20250214 105500 451040990 15140 15170 15170 15140 2
507 20250214 105400 451010680 15170 15150 15170 15150 49
508 20250214 105300 450267840 15170 15170 15170 15150 61
509 20250214 105200 449342990 15150 15180 15180 15140 26
510 20250214 105100 448949040 15150 15170 15180 15150 93
511 20250214 105000 447539920 15170 15190 15190 15150 190
512 20250214 104900 444657910 15190 15130 15190 15130 7
513 20250214 104800 444551640 15180 15180 15190 15140 280
514 20250214 104700 440300540 15190 15120 15190 15120 34
515 20250214 104600 439786320 15120 15130 15130 15120 35
516 20250214 104500 439256780 15120 15130 15130 15120 994
517 20250214 104400 424227120 15130 15120 15130 15120 486
518 20250214 104300 416878780 15110 15120 15120 15110 154
519 20250214 104200 414550640 15120 15100 15120 15100 21
520 20250214 104100 414233320 15110 15110 15120 15110 46
521 20250214 104000 413538110 15110 15120 15120 15100 14
522 20250214 103900 413326610 15120 15110 15120 15110 896
523 20250214 103800 399785570 15110 15100 15110 15090 98
524 20250214 103700 398305830 15100 15080 15100 15080 36
525 20250214 103600 397762670 15100 15090 15100 15090 47
526 20250214 103500 397053270 15090 15090 15090 15050 14
527 20250214 103400 396842050 15100 15030 15100 15030 13
528 20250214 103300 396646170 15100 15090 15100 15030 700
529 20250214 103200 386117310 15100 15100 15100 15080 14
530 20250214 103100 385905960 15090 15100 15100 15090 48
531 20250214 103000 385181610 15090 15090 15090 15090 29
532 20250214 102900 384744000 15080 15100 15100 15080 49
533 20250214 102800 384004390 15080 15060 15080 15060 38
534 20250214 102700 383431570 15060 15050 15090 15050 48
535 20250214 102600 382708590 15080 15100 15100 15050 35
536 20250214 102500 382181730 15100 15100 15100 15040 17
537 20250214 102400 381925090 15100 15110 15110 15060 3436
538 20250214 102300 330157850 15100 15100 15110 15100 41
539 20250214 102200 329538690 15090 15110 15110 15090 17
540 20250214 102100 329282050 15090 15110 15110 15080 36
541 20250214 102000 328738390 15120 15110 15120 15110 56
542 20250214 101900 327892200 15110 15120 15130 15090 66
543 20250214 101800 326894630 15120 15120 15120 15120 2
544 20250214 101700 326864390 15120 15130 15130 15110 30
545 20250214 101600 326410930 15130 15070 15130 15070 37
546 20250214 101500 325851590 15110 15130 15130 15070 559
547 20250214 101400 317421940 15120 15120 15130 15120 61
548 20250214 101300 316499560 15130 15170 15180 15120 43
549 20250214 101200 315848950 15170 15180 15180 15170 50
550 20250214 101100 315090330 15200 15200 15200 15200 34
551 20250214 101000 314573530 15200 15190 15200 15160 405
552 20250214 100900 308418670 15190 15190 15190 15190 3
553 20250214 100800 308373100 15180 15180 15190 15180 118
554 20250214 100700 306581170 15180 15110 15190 15110 156
555 20250214 100600 304217050 15150 15180 15180 15110 794
556 20250214 100500 292188510 15190 15200 15220 15180 56
557 20250214 100400 291337420 15200 15200 15200 15200 31
558 20250214 100300 290866220 15220 15230 15230 15220 19
559 20250214 100200 290576860 15230 15220 15230 15180 87
560 20250214 100100 289253930 15240 15240 15240 15240 106
561 20250214 100000 287638490 15240 15240 15240 15240 4
562 20250214 095900 287577530 15250 15250 15260 15170 55
563 20250214 095800 286739650 15250 15170 15260 15170 195
564 20250214 095700 283772270 15260 15260 15260 15260 8
565 20250214 095600 283650190 15270 15130 15270 15130 4544
566 20250214 095500 214691470 15130 15120 15130 15110 217
567 20250214 095400 211412340 15120 15130 15130 15120 309
568 20250214 095300 206737430 15130 15120 15130 15120 142
569 20250214 095200 204590170 15120 15120 15120 15120 505
570 20250214 095100 196954570 15120 15100 15120 15090 448
571 20250214 095000 190186300 15100 15100 15100 15090 132
572 20250214 094900 188193860 15100 15090 15100 15090 36
573 20250214 094800 187650520 15080 15080 15080 15080 10
574 20250214 094700 187499720 15080 15110 15110 15050 2095
575 20250214 094600 155963910 15110 15100 15110 15100 27
576 20250214 094500 155556200 15110 15100 15110 15100 11
577 20250214 094400 155390000 15110 15110 15110 15090 84
578 20250214 094300 154121590 15110 15100 15110 15100 58
579 20250214 094200 153245680 15110 15110 15110 15110 1
580 20250214 094100 153230570 15110 15090 15110 15090 291
581 20250214 094000 148835190 15080 15050 15100 15050 1053
582 20250214 093900 132960180 15030 15030 15060 15030 47
583 20250214 093800 132253490 15030 15060 15060 15030 87
584 20250214 093700 130945160 15050 15080 15080 15050 109
585 20250214 093600 129304680 15050 15070 15070 15050 54
586 20250214 093500 128491100 15070 15050 15080 15050 83
587 20250214 093400 127241140 15050 15010 15050 15010 28
588 20250214 093300 126820380 15070 15070 15070 15070 8
589 20250214 093200 126699820 15070 15080 15080 15070 8
590 20250214 093100 126579200 15080 15020 15080 15000 502
591 20250214 093000 119048210 15040 15090 15090 15040 157
592 20250214 092900 116684990 15090 15090 15090 15090 1
593 20250214 092800 116669900 15090 15050 15090 15050 115
594 20250214 092700 114936550 15090 15090 15090 15070 28
595 20250214 092600 114514210 15090 15080 15090 15080 331
596 20250214 092500 109522250 15080 15080 15080 15080 3
597 20250214 092400 109477010 15080 15100 15100 15080 21
598 20250214 092300 109160300 15100 15100 15100 15100 12
599 20250214 092200 108979100 15100 15100 15100 15100 8
600 20250214 092100 108858300 15100 15100 15100 15100 66
601 20250214 092000 107861700 15100 15070 15100 15020 299
602 20250214 091900 103355790 15070 15010 15110 15010 38
603 20250214 091800 102782850 15050 15070 15070 15050 102
604 20250214 091700 101247730 15070 15070 15070 15070 9
605 20250214 091600 101112100 15070 15070 15070 15070 1
606 20250214 091500 101097030 15070 15060 15070 15050 121
607 20250214 091400 99275600 15060 15130 15130 15060 181
608 20250214 091300 96544390 15130 15060 15140 15060 857
609 20250214 091200 83582750 15050 15050 15050 14980 201
610 20250214 091100 80558470 15050 15020 15050 15000 1263
611 20250214 091000 61611250 15060 15060 15060 15060 2
612 20250214 090900 61581130 15060 15060 15060 15010 460
613 20250214 090800 54663510 15060 15050 15060 15020 106
614 20250214 090700 53068240 15010 15010 15060 15000 192
615 20250214 090600 50186060 15010 15010 15010 15010 9
616 20250214 090500 50050970 15060 15060 15060 15060 117
617 20250214 090400 48288950 15050 15050 15050 15050 156
618 20250214 090300 45941150 15050 14980 15050 14980 1091
619 20250214 090200 29574720 15050 15050 15050 15050 0
620 20250214 090100 29574720 15050 15030 15080 14970 930
621 20250214 090000 15639810 15080 15000 15200 14980 1042