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

622
035600/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192000,386333570,8650,8650,8650,8650,332
20250214,191900,386333570,8650,8650,8650,8650,0
20250214,191800,386333570,8650,8650,8650,8650,0
20250214,191700,386333570,8650,8650,8650,8650,0
20250214,191600,386333570,8650,8650,8650,8650,0
20250214,191500,386333570,8650,8650,8650,8650,0
20250214,191400,386333570,8650,8650,8650,8650,0
20250214,191300,386333570,8650,8650,8650,8650,0
20250214,191200,386333570,8650,8650,8650,8650,0
20250214,191100,386333570,8650,8650,8650,8650,0
20250214,191000,386333570,8650,8650,8650,8650,0
20250214,190900,386333570,8650,8650,8650,8650,0
20250214,190800,386333570,8650,8650,8650,8650,0
20250214,190700,386333570,8650,8650,8650,8650,0
20250214,190600,386333570,8650,8650,8650,8650,0
20250214,190500,386333570,8650,8650,8650,8650,0
20250214,190400,386333570,8650,8650,8650,8650,0
20250214,190300,386333570,8650,8650,8650,8650,0
20250214,190200,386333570,8650,8650,8650,8650,0
20250214,190100,386333570,8650,8650,8650,8650,0
20250214,190000,386333570,8650,8650,8650,8650,0
20250214,185900,386333570,8650,8650,8650,8650,0
20250214,185800,386333570,8650,8650,8650,8650,0
20250214,185700,386333570,8650,8650,8650,8650,0
20250214,185600,386333570,8650,8650,8650,8650,0
20250214,185500,386333570,8650,8650,8650,8650,0
20250214,185400,386333570,8650,8650,8650,8650,0
20250214,185300,386333570,8650,8650,8650,8650,0
20250214,185200,386333570,8650,8650,8650,8650,0
20250214,185100,386333570,8650,8650,8650,8650,0
20250214,185000,386333570,8650,8650,8650,8650,332
20250214,184900,386333570,8650,8650,8650,8650,0
20250214,184800,386333570,8650,8650,8650,8650,0
20250214,184700,386333570,8650,8650,8650,8650,0
20250214,184600,386333570,8650,8650,8650,8650,0
20250214,184500,386333570,8650,8650,8650,8650,0
20250214,184400,386333570,8650,8650,8650,8650,0
20250214,184300,386333570,8650,8650,8650,8650,0
20250214,184200,386333570,8650,8650,8650,8650,0
20250214,184100,386333570,8650,8650,8650,8650,0
20250214,184000,386333570,8650,8650,8650,8650,0
20250214,183900,386333570,8650,8650,8650,8650,0
20250214,183800,386333570,8650,8650,8650,8650,0
20250214,183700,386333570,8650,8650,8650,8650,0
20250214,183600,386333570,8650,8650,8650,8650,0
20250214,183500,386333570,8650,8650,8650,8650,0
20250214,183400,386333570,8650,8650,8650,8650,0
20250214,183300,386333570,8650,8650,8650,8650,0
20250214,183200,386333570,8650,8650,8650,8650,0
20250214,183100,386333570,8650,8650,8650,8650,0
20250214,183000,386333570,8650,8650,8650,8650,0
20250214,182900,386333570,8650,8650,8650,8650,0
20250214,182800,386333570,8650,8650,8650,8650,0
20250214,182700,386333570,8650,8650,8650,8650,0
20250214,182600,386333570,8650,8650,8650,8650,0
20250214,182500,386333570,8650,8650,8650,8650,0
20250214,182400,386333570,8650,8650,8650,8650,0
20250214,182300,386333570,8650,8650,8650,8650,0
20250214,182200,386333570,8650,8650,8650,8650,0
20250214,182100,386333570,8650,8650,8650,8650,0
20250214,182000,386333570,8650,8650,8650,8650,332
20250214,181900,386333570,8650,8650,8650,8650,0
20250214,181800,386333570,8650,8650,8650,8650,0
20250214,181700,386333570,8650,8650,8650,8650,0
20250214,181600,386333570,8650,8650,8650,8650,0
20250214,181500,386333570,8650,8650,8650,8650,0
20250214,181400,386333570,8650,8650,8650,8650,0
20250214,181300,386333570,8650,8650,8650,8650,0
20250214,181200,386333570,8650,8650,8650,8650,0
20250214,181100,386333570,8650,8650,8650,8650,0
20250214,181000,386333570,8650,8650,8650,8650,0
20250214,180900,386333570,8650,8650,8650,8650,0
20250214,180800,386333570,8650,8650,8650,8650,0
20250214,180700,386333570,8650,8650,8650,8650,0
20250214,180600,386333570,8650,8650,8650,8650,0
20250214,180500,386333570,8650,8650,8650,8650,0
20250214,180400,386333570,8650,8650,8650,8650,0
20250214,180300,386333570,8650,8650,8650,8650,0
20250214,180200,386333570,8650,8650,8650,8650,0
20250214,180100,386333570,8650,8650,8650,8650,0
20250214,180000,386333570,8650,8650,8650,8650,0
20250214,175900,386333570,8650,8650,8650,8650,0
20250214,175800,386333570,8650,8650,8650,8650,0
20250214,175700,386333570,8650,8650,8650,8650,0
20250214,175600,386333570,8650,8650,8650,8650,0
20250214,175500,386333570,8650,8650,8650,8650,0
20250214,175400,386333570,8650,8650,8650,8650,0
20250214,175300,386333570,8650,8650,8650,8650,0
20250214,175200,386333570,8650,8650,8650,8650,0
20250214,175100,386333570,8650,8650,8650,8650,0
20250214,175000,386333570,8650,8650,8650,8650,332
20250214,174900,386333570,8650,8650,8650,8650,0
20250214,174800,386333570,8650,8650,8650,8650,0
20250214,174700,386333570,8650,8650,8650,8650,0
20250214,174600,386333570,8650,8650,8650,8650,0
20250214,174500,386333570,8650,8650,8650,8650,0
20250214,174400,386333570,8650,8650,8650,8650,0
20250214,174300,386333570,8650,8650,8650,8650,0
20250214,174200,386333570,8650,8650,8650,8650,0
20250214,174100,386333570,8650,8650,8650,8650,0
20250214,174000,386333570,8650,8650,8650,8650,0
20250214,173900,386333570,8650,8650,8650,8650,0
20250214,173800,386333570,8650,8650,8650,8650,0
20250214,173700,386333570,8650,8650,8650,8650,0
20250214,173600,386333570,8650,8650,8650,8650,0
20250214,173500,386333570,8650,8650,8650,8650,0
20250214,173400,386333570,8650,8650,8650,8650,0
20250214,173300,386333570,8650,8650,8650,8650,0
20250214,173200,386333570,8650,8650,8650,8650,0
20250214,173100,386333570,8650,8650,8650,8650,0
20250214,173000,386333570,8650,8650,8650,8650,0
20250214,172900,386333570,8650,8650,8650,8650,0
20250214,172800,386333570,8650,8650,8650,8650,0
20250214,172700,386333570,8650,8650,8650,8650,0
20250214,172600,386333570,8650,8650,8650,8650,0
20250214,172500,386333570,8650,8650,8650,8650,0
20250214,172400,386333570,8650,8650,8650,8650,0
20250214,172300,386333570,8650,8650,8650,8650,0
20250214,172200,386333570,8650,8650,8650,8650,0
20250214,172100,386333570,8650,8650,8650,8650,0
20250214,172000,386333570,8650,8650,8650,8650,332
20250214,171900,386333570,8650,8650,8650,8650,0
20250214,171800,386333570,8650,8650,8650,8650,0
20250214,171700,386333570,8650,8650,8650,8650,0
20250214,171600,386333570,8650,8650,8650,8650,0
20250214,171500,386333570,8650,8650,8650,8650,0
20250214,171400,386333570,8650,8650,8650,8650,0
20250214,171300,386333570,8650,8650,8650,8650,0
20250214,171200,386333570,8650,8650,8650,8650,0
20250214,171100,386333570,8650,8650,8650,8650,0
20250214,171000,386333570,8650,8650,8650,8650,0
20250214,170900,386333570,8650,8650,8650,8650,0
20250214,170800,386333570,8650,8650,8650,8650,0
20250214,170700,386333570,8650,8650,8650,8650,0
20250214,170600,386333570,8650,8650,8650,8650,0
20250214,170500,386333570,8650,8650,8650,8650,0
20250214,170400,386333570,8650,8650,8650,8650,0
20250214,170300,386333570,8650,8650,8650,8650,0
20250214,170200,386333570,8650,8650,8650,8650,0
20250214,170100,386333570,8650,8650,8650,8650,0
20250214,170000,386333570,8650,8650,8650,8650,0
20250214,165900,386333570,8650,8650,8650,8650,0
20250214,165800,386333570,8650,8650,8650,8650,0
20250214,165700,386333570,8650,8650,8650,8650,0
20250214,165600,386333570,8650,8650,8650,8650,0
20250214,165500,386333570,8650,8650,8650,8650,0
20250214,165400,386333570,8650,8650,8650,8650,0
20250214,165300,386333570,8650,8650,8650,8650,0
20250214,165200,386333570,8650,8650,8650,8650,0
20250214,165100,386333570,8650,8650,8650,8650,0
20250214,165000,386333570,8650,8650,8650,8650,332
20250214,164900,386333570,8650,8650,8650,8650,0
20250214,164800,386333570,8650,8650,8650,8650,0
20250214,164700,386333570,8650,8650,8650,8650,0
20250214,164600,386333570,8650,8650,8650,8650,0
20250214,164500,386333570,8650,8650,8650,8650,0
20250214,164400,386333570,8650,8650,8650,8650,0
20250214,164300,386333570,8650,8650,8650,8650,0
20250214,164200,386333570,8650,8650,8650,8650,0
20250214,164100,386333570,8650,8650,8650,8650,0
20250214,164000,386333570,8650,8650,8650,8650,0
20250214,163900,386333570,8650,8650,8650,8650,0
20250214,163800,386333570,8650,8650,8650,8650,0
20250214,163700,386333570,8650,8650,8650,8650,0
20250214,163600,386333570,8650,8650,8650,8650,0
20250214,163500,386333570,8650,8650,8650,8650,0
20250214,163400,386333570,8650,8650,8650,8650,0
20250214,163300,386333570,8650,8650,8650,8650,0
20250214,163200,386333570,8650,8650,8650,8650,0
20250214,163100,386333570,8650,8650,8650,8650,0
20250214,163000,386333570,8650,8650,8650,8650,0
20250214,162900,386333570,8650,8650,8650,8650,0
20250214,162800,386333570,8650,8650,8650,8650,0
20250214,162700,386333570,8650,8650,8650,8650,0
20250214,162600,386333570,8650,8650,8650,8650,0
20250214,162500,386333570,8650,8650,8650,8650,0
20250214,162400,386333570,8650,8650,8650,8650,0
20250214,162300,386333570,8650,8650,8650,8650,0
20250214,162200,386333570,8650,8650,8650,8650,0
20250214,162100,386333570,8650,8650,8650,8650,0
20250214,162000,386333570,8650,8650,8650,8650,332
20250214,161900,386333570,8650,8650,8650,8650,0
20250214,161800,386333570,8650,8650,8650,8650,0
20250214,161700,386333570,8650,8650,8650,8650,0
20250214,161600,386333570,8650,8650,8650,8650,0
20250214,161500,386333570,8650,8650,8650,8650,0
20250214,161400,386333570,8650,8650,8650,8650,0
20250214,161300,386333570,8650,8650,8650,8650,0
20250214,161200,386333570,8650,8650,8650,8650,0
20250214,161100,386333570,8650,8650,8650,8650,0
20250214,161000,386333570,8650,8650,8650,8650,0
20250214,160900,386333570,8650,8650,8650,8650,0
20250214,160800,386333570,8650,8650,8650,8650,0
20250214,160700,386333570,8650,8650,8650,8650,0
20250214,160600,386333570,8650,8650,8650,8650,0
20250214,160500,386333570,8650,8650,8650,8650,0
20250214,160400,386333570,8650,8650,8650,8650,0
20250214,160300,386333570,8650,8650,8650,8650,0
20250214,160200,386333570,8650,8650,8650,8650,0
20250214,160100,386333570,8650,8650,8650,8650,0
20250214,160000,386333570,8650,8650,8650,8650,0
20250214,155900,386333570,8650,8650,8650,8650,0
20250214,155800,386333570,8650,8650,8650,8650,0
20250214,155700,386333570,8650,8650,8650,8650,0
20250214,155600,386333570,8650,8650,8650,8650,0
20250214,155500,386333570,8650,8650,8650,8650,0
20250214,155400,386333570,8650,8650,8650,8650,0
20250214,155300,386333570,8650,8650,8650,8650,0
20250214,155200,386333570,8650,8650,8650,8650,0
20250214,155100,386333570,8650,8650,8650,8650,0
20250214,155000,386333570,8650,8650,8650,8650,332
20250214,154900,386333570,8650,8650,8650,8650,0
20250214,154800,386333570,8650,8650,8650,8650,0
20250214,154700,386333570,8650,8650,8650,8650,0
20250214,154600,386333570,8650,8650,8650,8650,0
20250214,154500,386333570,8650,8650,8650,8650,0
20250214,154400,386333570,8650,8650,8650,8650,0
20250214,154300,386333570,8650,8650,8650,8650,0
20250214,154200,386333570,8650,8650,8650,8650,0
20250214,154100,386333570,8650,8650,8650,8650,0
20250214,154000,386333570,8650,8650,8650,8650,0
20250214,153900,386333570,8650,8650,8650,8650,0
20250214,153800,386333570,8650,8650,8650,8650,0
20250214,153700,386333570,8650,8650,8650,8650,0
20250214,153600,386333570,8650,8650,8650,8650,0
20250214,153500,386333570,8650,8650,8650,8650,0
20250214,153400,386333570,8650,8650,8650,8650,0
20250214,153300,386333570,8650,8650,8650,8650,0
20250214,153200,386333570,8650,8650,8650,8650,0
20250214,153100,386333570,8650,8650,8650,8650,0
20250214,153000,386333570,8650,8650,8650,8650,332
20250214,152900,383461770,8650,8650,8650,8650,0
20250214,152800,383461770,8650,8650,8650,8650,0
20250214,152700,383461770,8650,8650,8650,8650,0
20250214,152600,383461770,8650,8650,8650,8650,0
20250214,152500,383461770,8650,8650,8650,8650,0
20250214,152400,383461770,8650,8650,8650,8650,0
20250214,152300,383461770,8650,8650,8650,8650,0
20250214,152200,383461770,8650,8650,8650,8650,0
20250214,152100,383461770,8650,8650,8650,8650,0
20250214,152000,383461770,8650,8650,8650,8650,0
20250214,151900,383461770,8650,8630,8650,8630,898
20250214,151800,375710420,8640,8630,8640,8630,73
20250214,151700,375080100,8640,8640,8640,8640,0
20250214,151600,375080100,8640,8640,8640,8640,0
20250214,151500,375080100,8640,8640,8640,8640,1
20250214,151400,375071460,8630,8630,8630,8630,727
20250214,151300,368797450,8640,8640,8640,8640,3
20250214,151200,368771530,8630,8630,8630,8630,682
20250214,151100,362885870,8640,8630,8640,8630,465
20250214,151000,358872910,8640,8640,8640,8640,0
20250214,150900,358872910,8640,8640,8640,8640,0
20250214,150800,358872910,8640,8640,8640,8640,10
20250214,150700,358786510,8640,8640,8640,8640,28
20250214,150600,358544590,8640,8640,8640,8640,1
20250214,150500,358535950,8630,8630,8630,8630,2
20250214,150400,358518690,8640,8640,8640,8640,101
20250214,150300,357646050,8640,8640,8640,8640,0
20250214,150200,357646050,8640,8640,8640,8640,100
20250214,150100,356782050,8640,8640,8640,8640,0
20250214,150000,356782050,8640,8640,8640,8640,43
20250214,145900,356410530,8640,8640,8640,8640,0
20250214,145800,356410530,8640,8640,8640,8640,16
20250214,145700,356272290,8650,8650,8650,8650,116
20250214,145600,355268890,8660,8640,8660,8640,69
20250214,145500,354672640,8640,8640,8640,8630,774
20250214,145400,347991380,8640,8640,8640,8640,0
20250214,145300,347991380,8640,8640,8640,8640,92
20250214,145200,347196500,8640,8660,8660,8640,2181
20250214,145100,328342690,8650,8650,8650,8650,0
20250214,145000,328342690,8650,8650,8650,8650,0
20250214,144900,328342690,8650,8650,8650,8650,129
20250214,144800,327226840,8660,8660,8660,8660,119
20250214,144700,326196300,8650,8650,8650,8650,0
20250214,144600,326196300,8650,8650,8650,8650,0
20250214,144500,326196300,8650,8650,8650,8650,0
20250214,144400,326196300,8650,8650,8650,8650,204
20250214,144300,324431700,8660,8660,8660,8660,0
20250214,144200,324431700,8660,8660,8660,8660,0
20250214,144100,324431700,8660,8660,8660,8660,0
20250214,144000,324431700,8660,8660,8660,8660,1
20250214,143900,324423040,8660,8670,8670,8660,25
20250214,143800,324206530,8670,8670,8670,8670,0
20250214,143700,324206530,8670,8660,8670,8660,95
20250214,143600,323383820,8660,8660,8660,8660,0
20250214,143500,323383820,8660,8660,8660,8660,0
20250214,143400,323383820,8660,8660,8660,8660,0
20250214,143300,323383820,8660,8660,8660,8660,0
20250214,143200,323383820,8660,8660,8660,8660,0
20250214,143100,323383820,8660,8660,8660,8660,0
20250214,143000,323383820,8660,8660,8660,8660,3
20250214,142900,323357840,8650,8650,8650,8650,0
20250214,142800,323357840,8650,8650,8650,8650,0
20250214,142700,323357840,8650,8650,8660,8640,216
20250214,142600,321489920,8660,8660,8660,8660,451
20250214,142500,317584260,8660,8670,8670,8660,12
20250214,142400,317480240,8670,8660,8670,8660,20
20250214,142300,317306940,8670,8670,8670,8670,1
20250214,142200,317298270,8670,8670,8670,8670,100
20250214,142100,316431270,8670,8670,8670,8670,33
20250214,142000,316145160,8670,8670,8670,8670,124
20250214,141900,315070080,8670,8670,8670,8670,100
20250214,141800,314203080,8660,8660,8660,8660,0
20250214,141700,314203080,8660,8660,8660,8660,0
20250214,141600,314203080,8660,8660,8660,8660,0
20250214,141500,314203080,8660,8660,8660,8660,5
20250214,141400,314159780,8660,8660,8660,8660,0
20250214,141300,314159780,8660,8660,8660,8660,0
20250214,141200,314159780,8660,8660,8670,8660,83
20250214,141100,313440610,8670,8670,8670,8670,0
20250214,141000,313440610,8670,8670,8670,8670,3
20250214,140900,313414600,8670,8670,8670,8670,241
20250214,140800,311325130,8660,8660,8660,8660,2203
20250214,140700,292247150,8660,8660,8660,8660,0
20250214,140600,292247150,8660,8660,8660,8660,3
20250214,140500,292221170,8660,8660,8660,8660,0
20250214,140400,292221170,8660,8660,8660,8660,0
20250214,140300,292221170,8660,8650,8660,8650,86
20250214,140200,291477240,8650,8650,8650,8650,0
20250214,140100,291477240,8650,8650,8650,8650,120
20250214,140000,290439240,8660,8660,8660,8650,206
20250214,135900,288657280,8630,8640,8650,8630,7155
20250214,135800,226781370,8630,8650,8650,8630,1131
20250214,135700,217017790,8650,8650,8650,8650,8
20250214,135600,216948590,8650,8650,8650,8650,0
20250214,135500,216948590,8650,8660,8660,8650,654
20250214,135400,211290950,8660,8660,8660,8660,0
20250214,135300,211290950,8660,8660,8660,8660,3
20250214,135200,211264970,8650,8650,8650,8650,0
20250214,135100,211264970,8650,8650,8650,8650,0
20250214,135000,211264970,8650,8650,8650,8650,0
20250214,134900,211264970,8650,8650,8650,8650,0
20250214,134800,211264970,8650,8650,8650,8650,0
20250214,134700,211264970,8650,8650,8650,8650,0
20250214,134600,211264970,8650,8650,8650,8650,0
20250214,134500,211264970,8650,8650,8650,8650,7
20250214,134400,211204420,8660,8660,8660,8660,0
20250214,134300,211204420,8660,8660,8660,8660,0
20250214,134200,211204420,8660,8660,8660,8660,104
20250214,134100,210303780,8660,8660,8660,8660,0
20250214,134000,210303780,8660,8660,8660,8660,0
20250214,133900,210303780,8660,8660,8660,8660,1
20250214,133800,210295120,8650,8650,8650,8650,0
20250214,133700,210295120,8650,8650,8650,8650,239
20250214,133600,208227770,8640,8640,8640,8640,0
20250214,133500,208227770,8640,8640,8640,8640,0
20250214,133400,208227770,8640,8650,8650,8640,223
20250214,133300,206298920,8650,8660,8660,8650,3
20250214,133200,206272960,8650,8650,8660,8650,58
20250214,133100,205771250,8650,8650,8650,8650,20
20250214,133000,205598250,8650,8650,8650,8650,1232
20250214,132900,194941450,8640,8640,8640,8640,0
20250214,132800,194941450,8640,8640,8640,8640,50
20250214,132700,194509450,8640,8640,8640,8640,65
20250214,132600,193947850,8640,8640,8650,8640,2174
20250214,132500,175151460,8630,8630,8630,8630,68
20250214,132400,174564620,8630,8630,8630,8630,0
20250214,132300,174564620,8630,8630,8630,8630,0
20250214,132200,174564620,8630,8630,8630,8630,0
20250214,132100,174564620,8630,8630,8630,8630,180
20250214,132000,173011220,8630,8630,8630,8630,100
20250214,131900,172148220,8640,8640,8640,8640,1
20250214,131800,172139580,8640,8640,8640,8640,8
20250214,131700,172070460,8630,8630,8640,8630,104
20250214,131600,171172910,8640,8640,8640,8640,0
20250214,131500,171172910,8640,8640,8640,8640,0
20250214,131400,171172910,8640,8640,8640,8640,13
20250214,131300,171060590,8650,8650,8650,8650,20
20250214,131200,170887590,8650,8650,8650,8650,0
20250214,131100,170887590,8650,8650,8650,8650,0
20250214,131000,170887590,8650,8650,8650,8650,0
20250214,130900,170887590,8650,8650,8650,8650,0
20250214,130800,170887590,8650,8650,8650,8650,0
20250214,130700,170887590,8650,8650,8650,8650,0
20250214,130600,170887590,8650,8650,8650,8650,0
20250214,130500,170887590,8650,8650,8650,8650,0
20250214,130400,170887590,8650,8650,8650,8650,0
20250214,130300,170887590,8650,8650,8650,8650,1
20250214,130200,170878940,8650,8650,8650,8650,0
20250214,130100,170878940,8650,8650,8650,8650,1
20250214,130000,170870290,8650,8650,8650,8650,0
20250214,125900,170870290,8650,8650,8650,8650,0
20250214,125800,170870290,8650,8650,8650,8650,0
20250214,125700,170870290,8650,8650,8650,8650,0
20250214,125600,170870290,8650,8650,8650,8650,1
20250214,125500,170861640,8650,8650,8650,8650,0
20250214,125400,170861640,8650,8650,8650,8640,8
20250214,125300,170792490,8650,8650,8650,8650,0
20250214,125200,170792490,8650,8650,8650,8650,1
20250214,125100,170783840,8650,8650,8650,8650,0
20250214,125000,170783840,8650,8640,8650,8640,25
20250214,124900,170567810,8640,8640,8640,8640,10
20250214,124800,170481410,8630,8630,8630,8630,2
20250214,124700,170464150,8640,8640,8640,8640,1
20250214,124600,170455510,8640,8650,8650,8640,3
20250214,124500,170429580,8640,8640,8640,8640,0
20250214,124400,170429580,8640,8640,8640,8640,0
20250214,124300,170429580,8640,8640,8640,8640,1
20250214,124200,170420940,8640,8640,8640,8640,0
20250214,124100,170420940,8640,8640,8640,8640,17
20250214,124000,170274060,8640,8640,8640,8640,0
20250214,123900,170274060,8640,8640,8640,8640,6
20250214,123800,170222220,8640,8640,8640,8640,0
20250214,123700,170222220,8640,8640,8640,8640,0
20250214,123600,170222220,8640,8640,8640,8640,50
20250214,123500,169790220,8630,8630,8630,8630,0
20250214,123400,169790220,8630,8630,8630,8630,0
20250214,123300,169790220,8630,8630,8630,8630,0
20250214,123200,169790220,8630,8630,8630,8630,1
20250214,123100,169781590,8640,8640,8640,8640,0
20250214,123000,169781590,8640,8640,8640,8640,0
20250214,122900,169781590,8640,8630,8650,8630,2002
20250214,122800,152469420,8630,8630,8630,8630,0
20250214,122700,152469420,8630,8630,8630,8630,18
20250214,122600,152314080,8640,8640,8640,8640,0
20250214,122500,152314080,8640,8640,8640,8640,0
20250214,122400,152314080,8640,8640,8640,8640,0
20250214,122300,152314080,8640,8640,8640,8640,2
20250214,122200,152296800,8640,8640,8640,8640,4
20250214,122100,152262240,8650,8650,8650,8650,0
20250214,122000,152262240,8650,8650,8650,8650,0
20250214,121900,152262240,8650,8650,8650,8650,0
20250214,121800,152262240,8650,8650,8650,8650,0
20250214,121700,152262240,8650,8650,8650,8650,0
20250214,121600,152262240,8650,8650,8650,8650,0
20250214,121500,152262240,8650,8650,8650,8650,0
20250214,121400,152262240,8650,8650,8650,8650,0
20250214,121300,152262240,8650,8650,8650,8650,0
20250214,121200,152262240,8650,8650,8650,8650,0
20250214,121100,152262240,8650,8650,8650,8620,740
20250214,121000,145871650,8650,8650,8650,8650,0
20250214,120900,145871650,8650,8650,8650,8650,0
20250214,120800,145871650,8650,8650,8650,8650,8
20250214,120700,145802450,8650,8650,8650,8650,2
20250214,120600,145785150,8650,8650,8650,8650,0
20250214,120500,145785150,8650,8650,8650,8650,0
20250214,120400,145785150,8650,8650,8650,8650,0
20250214,120300,145785150,8650,8650,8650,8650,0
20250214,120200,145785150,8650,8650,8650,8650,0
20250214,120100,145785150,8650,8650,8650,8650,11
20250214,120000,145690000,8650,8650,8650,8650,13
20250214,115900,145577550,8650,8650,8650,8650,5
20250214,115800,145534300,8660,8660,8660,8660,0
20250214,115700,145534300,8660,8660,8660,8660,1
20250214,115600,145525640,8670,8670,8670,8670,0
20250214,115500,145525640,8670,8640,8670,8640,2007
20250214,115400,128133540,8650,8650,8650,8650,0
20250214,115300,128133540,8650,8650,8650,8650,1
20250214,115200,128124890,8640,8640,8640,8640,0
20250214,115100,128124890,8640,8640,8650,8640,1016
20250214,115000,119337410,8640,8640,8640,8640,3
20250214,114900,119311490,8630,8630,8630,8630,0
20250214,114800,119311490,8630,8630,8630,8630,0
20250214,114700,119311490,8630,8640,8640,8630,76
20250214,114600,118655390,8640,8650,8650,8640,26
20250214,114500,118430650,8640,8640,8640,8640,10
20250214,114400,118344250,8650,8650,8650,8650,1
20250214,114300,118335600,8650,8650,8650,8650,0
20250214,114200,118335600,8650,8650,8650,8650,0
20250214,114100,118335600,8650,8650,8650,8650,0
20250214,114000,118335600,8650,8650,8650,8650,1
20250214,113900,118326950,8640,8650,8650,8640,1205
20250214,113800,107903850,8650,8640,8650,8640,917
20250214,113700,99975940,8640,8640,8640,8640,0
20250214,113600,99975940,8640,8640,8640,8640,110
20250214,113500,99025540,8650,8650,8650,8650,0
20250214,113400,99025540,8650,8610,8650,8610,3003
20250214,113300,73087610,8610,8610,8610,8610,10
20250214,113200,73001510,8600,8600,8600,8600,0
20250214,113100,73001510,8600,8600,8600,8600,0
20250214,113000,73001510,8600,8600,8600,8600,436
20250214,112900,69251910,8600,8600,8600,8600,0
20250214,112800,69251910,8600,8600,8600,8600,0
20250214,112700,69251910,8600,8600,8600,8600,0
20250214,112600,69251910,8600,8600,8600,8600,60
20250214,112500,68735910,8610,8610,8610,8610,1
20250214,112400,68727300,8610,8610,8610,8610,0
20250214,112300,68727300,8610,8610,8610,8610,1
20250214,112200,68718690,8610,8610,8610,8610,0
20250214,112100,68718690,8610,8610,8610,8610,10
20250214,112000,68632590,8610,8610,8610,8610,0
20250214,111900,68632590,8610,8610,8610,8610,0
20250214,111800,68632590,8610,8610,8610,8610,0
20250214,111700,68632590,8610,8610,8610,8610,0
20250214,111600,68632590,8610,8610,8610,8610,0
20250214,111500,68632590,8610,8610,8610,8610,148
20250214,111400,67358310,8610,8610,8610,8610,0
20250214,111300,67358310,8610,8610,8610,8610,0
20250214,111200,67358310,8610,8600,8610,8600,104
20250214,111100,66463770,8600,8610,8610,8600,200
20250214,111000,64742910,8610,8610,8610,8610,6
20250214,110900,64691250,8620,8620,8620,8620,0
20250214,110800,64691250,8620,8620,8620,8620,0
20250214,110700,64691250,8620,8620,8620,8620,0
20250214,110600,64691250,8620,8620,8620,8620,4
20250214,110500,64656770,8630,8630,8630,8630,0
20250214,110400,64656770,8630,8630,8630,8630,5
20250214,110300,64613620,8630,8630,8630,8630,0
20250214,110200,64613620,8630,8630,8630,8630,0
20250214,110100,64613620,8630,8630,8630,8630,0
20250214,110000,64613620,8630,8630,8630,8630,0
20250214,105900,64613620,8630,8630,8630,8630,0
20250214,105800,64613620,8630,8630,8630,8630,0
20250214,105700,64613620,8630,8630,8630,8630,0
20250214,105600,64613620,8630,8630,8630,8630,0
20250214,105500,64613620,8630,8620,8630,8620,2
20250214,105400,64596370,8620,8610,8620,8610,541
20250214,105300,59932960,8610,8610,8610,8610,0
20250214,105200,59932960,8610,8610,8620,8610,15
20250214,105100,59803800,8590,8590,8590,8590,0
20250214,105000,59803800,8590,8590,8590,8590,1
20250214,104900,59795210,8610,8610,8610,8610,0
20250214,104800,59795210,8610,8610,8610,8610,12
20250214,104700,59691890,8590,8590,8590,8590,0
20250214,104600,59691890,8590,8590,8590,8590,0
20250214,104500,59691890,8590,8590,8590,8590,0
20250214,104400,59691890,8590,8590,8590,8590,0
20250214,104300,59691890,8590,8610,8610,8590,50
20250214,104200,59262360,8620,8610,8620,8610,130
20250214,104100,58143050,8610,8610,8610,8610,0
20250214,104000,58143050,8610,8610,8610,8610,1
20250214,103900,58134440,8600,8600,8600,8600,295
20250214,103800,55597440,8600,8600,8600,8600,1
20250214,103700,55588840,8600,8600,8600,8600,4
20250214,103600,55554440,8600,8600,8600,8600,0
20250214,103500,55554440,8600,8600,8600,8600,0
20250214,103400,55554440,8600,8600,8600,8600,46
20250214,103300,55158840,8610,8610,8610,8610,34
20250214,103200,54866100,8610,8610,8610,8610,237
20250214,103100,52825530,8610,8610,8610,8610,1
20250214,103000,52816920,8620,8620,8620,8620,0
20250214,102900,52816920,8620,8620,8620,8620,0
20250214,102800,52816920,8620,8620,8620,8620,0
20250214,102700,52816920,8620,8620,8620,8620,116
20250214,102600,51817000,8620,8620,8620,8620,4
20250214,102500,51782520,8620,8620,8620,8620,16
20250214,102400,51644600,8620,8620,8620,8620,6
20250214,102300,51592880,8620,8620,8620,8620,5
20250214,102200,51549780,8610,8610,8610,8610,10
20250214,102100,51463680,8620,8600,8620,8600,408
20250214,102000,47954490,8600,8600,8600,8600,3
20250214,101900,47928690,8590,8590,8590,8590,0
20250214,101800,47928690,8590,8590,8590,8590,0
20250214,101700,47928690,8590,8590,8590,8590,0
20250214,101600,47928690,8590,8590,8590,8590,0
20250214,101500,47928690,8590,8590,8590,8590,3
20250214,101400,47902920,8590,8590,8590,8590,50
20250214,101300,47473420,8600,8600,8600,8600,2
20250214,101200,47456220,8600,8600,8600,8600,361
20250214,101100,44351620,8600,8600,8600,8600,0
20250214,101000,44351620,8600,8600,8600,8600,0
20250214,100900,44351620,8600,8600,8600,8600,0
20250214,100800,44351620,8600,8600,8600,8600,0
20250214,100700,44351620,8600,8600,8600,8600,1
20250214,100600,44343020,8600,8600,8600,8600,0
20250214,100500,44343020,8600,8580,8600,8580,17
20250214,100400,44197140,8580,8580,8580,8580,32
20250214,100300,43922580,8580,8580,8580,8580,889
20250214,100200,36294960,8590,8580,8590,8580,8
20250214,100100,36226290,8590,8590,8590,8590,0
20250214,100000,36226290,8590,8590,8590,8590,0
20250214,095900,36226290,8590,8590,8590,8590,1
20250214,095800,36217700,8590,8590,8590,8590,0
20250214,095700,36217700,8590,8600,8600,8590,17
20250214,095600,36071570,8590,8590,8590,8590,32
20250214,095500,35796690,8600,8600,8600,8600,0
20250214,095400,35796690,8600,8600,8600,8600,0
20250214,095300,35796690,8600,8600,8600,8600,0
20250214,095200,35796690,8600,8600,8600,8600,0
20250214,095100,35796690,8600,8600,8600,8600,0
20250214,095000,35796690,8600,8590,8600,8590,3
20250214,094900,35770910,8590,8590,8590,8590,17
20250214,094800,35624880,8600,8600,8600,8590,32
20250214,094700,35349840,8600,8610,8610,8600,103
20250214,094600,34464030,8610,8610,8610,8610,57
20250214,094500,33973260,8610,8610,8610,8610,23
20250214,094400,33775230,8610,8610,8610,8610,0
20250214,094300,33775230,8610,8610,8610,8610,2
20250214,094200,33758010,8610,8610,8610,8610,0
20250214,094100,33758010,8610,8610,8610,8610,14
20250214,094000,33637470,8620,8620,8620,8620,1
20250214,093900,33628850,8610,8610,8610,8610,1149
20250214,093800,23735960,8600,8600,8600,8600,10
20250214,093700,23649960,8610,8610,8610,8610,0
20250214,093600,23649960,8610,8610,8610,8610,4
20250214,093500,23615520,8610,8610,8610,8610,133
20250214,093400,22470390,8610,8610,8610,8610,3
20250214,093300,22444560,8610,8610,8610,8610,117
20250214,093200,21437190,8610,8610,8610,8610,1
20250214,093100,21428580,8610,8610,8610,8600,62
20250214,093000,20894810,8620,8610,8620,8610,28
20250214,092900,20653650,8610,8610,8610,8610,0
20250214,092800,20653650,8610,8620,8620,8610,118
20250214,092700,19636760,8630,8630,8630,8630,0
20250214,092600,19636760,8630,8620,8630,8620,2
20250214,092500,19619510,8620,8630,8630,8620,7
20250214,092400,19559130,8620,8610,8620,8610,142
20250214,092300,18335320,8610,8610,8610,8610,2
20250214,092200,18318100,8610,8610,8610,8610,0
20250214,092100,18318100,8610,8610,8610,8610,308
20250214,092000,15666220,8610,8610,8610,8610,541
20250214,091900,11008210,8620,8620,8620,8620,0
20250214,091800,11008210,8620,8610,8620,8610,145
20250214,091700,9759700,8620,8610,8620,8610,130
20250214,091600,8640100,8610,8610,8610,8610,0
20250214,091500,8640100,8610,8610,8610,8610,50
20250214,091400,8209600,8610,8610,8610,8610,0
20250214,091300,8209600,8610,8610,8610,8610,77
20250214,091200,7546630,8610,8610,8610,8610,0
20250214,091100,7546630,8610,8610,8610,8610,0
20250214,091000,7546630,8610,8610,8610,8610,10
20250214,090900,7460530,8600,8600,8600,8600,33
20250214,090800,7176730,8610,8600,8610,8600,2
20250214,090700,7159520,8600,8590,8600,8590,17
20250214,090600,7013470,8590,8590,8590,8590,44
20250214,090500,6635510,8570,8590,8590,8570,305
20250214,090400,4020800,8590,8580,8590,8580,59
20250214,090300,3514570,8580,8580,8580,8580,32
20250214,090200,3240010,8590,8580,8590,8580,79
20250214,090100,2561970,8580,8580,8580,8580,128
20250214,090000,1463730,8620,8610,8620,8610,170
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192000 386333570 8650 8650 8650 8650 332
3 20250214 191900 386333570 8650 8650 8650 8650 0
4 20250214 191800 386333570 8650 8650 8650 8650 0
5 20250214 191700 386333570 8650 8650 8650 8650 0
6 20250214 191600 386333570 8650 8650 8650 8650 0
7 20250214 191500 386333570 8650 8650 8650 8650 0
8 20250214 191400 386333570 8650 8650 8650 8650 0
9 20250214 191300 386333570 8650 8650 8650 8650 0
10 20250214 191200 386333570 8650 8650 8650 8650 0
11 20250214 191100 386333570 8650 8650 8650 8650 0
12 20250214 191000 386333570 8650 8650 8650 8650 0
13 20250214 190900 386333570 8650 8650 8650 8650 0
14 20250214 190800 386333570 8650 8650 8650 8650 0
15 20250214 190700 386333570 8650 8650 8650 8650 0
16 20250214 190600 386333570 8650 8650 8650 8650 0
17 20250214 190500 386333570 8650 8650 8650 8650 0
18 20250214 190400 386333570 8650 8650 8650 8650 0
19 20250214 190300 386333570 8650 8650 8650 8650 0
20 20250214 190200 386333570 8650 8650 8650 8650 0
21 20250214 190100 386333570 8650 8650 8650 8650 0
22 20250214 190000 386333570 8650 8650 8650 8650 0
23 20250214 185900 386333570 8650 8650 8650 8650 0
24 20250214 185800 386333570 8650 8650 8650 8650 0
25 20250214 185700 386333570 8650 8650 8650 8650 0
26 20250214 185600 386333570 8650 8650 8650 8650 0
27 20250214 185500 386333570 8650 8650 8650 8650 0
28 20250214 185400 386333570 8650 8650 8650 8650 0
29 20250214 185300 386333570 8650 8650 8650 8650 0
30 20250214 185200 386333570 8650 8650 8650 8650 0
31 20250214 185100 386333570 8650 8650 8650 8650 0
32 20250214 185000 386333570 8650 8650 8650 8650 332
33 20250214 184900 386333570 8650 8650 8650 8650 0
34 20250214 184800 386333570 8650 8650 8650 8650 0
35 20250214 184700 386333570 8650 8650 8650 8650 0
36 20250214 184600 386333570 8650 8650 8650 8650 0
37 20250214 184500 386333570 8650 8650 8650 8650 0
38 20250214 184400 386333570 8650 8650 8650 8650 0
39 20250214 184300 386333570 8650 8650 8650 8650 0
40 20250214 184200 386333570 8650 8650 8650 8650 0
41 20250214 184100 386333570 8650 8650 8650 8650 0
42 20250214 184000 386333570 8650 8650 8650 8650 0
43 20250214 183900 386333570 8650 8650 8650 8650 0
44 20250214 183800 386333570 8650 8650 8650 8650 0
45 20250214 183700 386333570 8650 8650 8650 8650 0
46 20250214 183600 386333570 8650 8650 8650 8650 0
47 20250214 183500 386333570 8650 8650 8650 8650 0
48 20250214 183400 386333570 8650 8650 8650 8650 0
49 20250214 183300 386333570 8650 8650 8650 8650 0
50 20250214 183200 386333570 8650 8650 8650 8650 0
51 20250214 183100 386333570 8650 8650 8650 8650 0
52 20250214 183000 386333570 8650 8650 8650 8650 0
53 20250214 182900 386333570 8650 8650 8650 8650 0
54 20250214 182800 386333570 8650 8650 8650 8650 0
55 20250214 182700 386333570 8650 8650 8650 8650 0
56 20250214 182600 386333570 8650 8650 8650 8650 0
57 20250214 182500 386333570 8650 8650 8650 8650 0
58 20250214 182400 386333570 8650 8650 8650 8650 0
59 20250214 182300 386333570 8650 8650 8650 8650 0
60 20250214 182200 386333570 8650 8650 8650 8650 0
61 20250214 182100 386333570 8650 8650 8650 8650 0
62 20250214 182000 386333570 8650 8650 8650 8650 332
63 20250214 181900 386333570 8650 8650 8650 8650 0
64 20250214 181800 386333570 8650 8650 8650 8650 0
65 20250214 181700 386333570 8650 8650 8650 8650 0
66 20250214 181600 386333570 8650 8650 8650 8650 0
67 20250214 181500 386333570 8650 8650 8650 8650 0
68 20250214 181400 386333570 8650 8650 8650 8650 0
69 20250214 181300 386333570 8650 8650 8650 8650 0
70 20250214 181200 386333570 8650 8650 8650 8650 0
71 20250214 181100 386333570 8650 8650 8650 8650 0
72 20250214 181000 386333570 8650 8650 8650 8650 0
73 20250214 180900 386333570 8650 8650 8650 8650 0
74 20250214 180800 386333570 8650 8650 8650 8650 0
75 20250214 180700 386333570 8650 8650 8650 8650 0
76 20250214 180600 386333570 8650 8650 8650 8650 0
77 20250214 180500 386333570 8650 8650 8650 8650 0
78 20250214 180400 386333570 8650 8650 8650 8650 0
79 20250214 180300 386333570 8650 8650 8650 8650 0
80 20250214 180200 386333570 8650 8650 8650 8650 0
81 20250214 180100 386333570 8650 8650 8650 8650 0
82 20250214 180000 386333570 8650 8650 8650 8650 0
83 20250214 175900 386333570 8650 8650 8650 8650 0
84 20250214 175800 386333570 8650 8650 8650 8650 0
85 20250214 175700 386333570 8650 8650 8650 8650 0
86 20250214 175600 386333570 8650 8650 8650 8650 0
87 20250214 175500 386333570 8650 8650 8650 8650 0
88 20250214 175400 386333570 8650 8650 8650 8650 0
89 20250214 175300 386333570 8650 8650 8650 8650 0
90 20250214 175200 386333570 8650 8650 8650 8650 0
91 20250214 175100 386333570 8650 8650 8650 8650 0
92 20250214 175000 386333570 8650 8650 8650 8650 332
93 20250214 174900 386333570 8650 8650 8650 8650 0
94 20250214 174800 386333570 8650 8650 8650 8650 0
95 20250214 174700 386333570 8650 8650 8650 8650 0
96 20250214 174600 386333570 8650 8650 8650 8650 0
97 20250214 174500 386333570 8650 8650 8650 8650 0
98 20250214 174400 386333570 8650 8650 8650 8650 0
99 20250214 174300 386333570 8650 8650 8650 8650 0
100 20250214 174200 386333570 8650 8650 8650 8650 0
101 20250214 174100 386333570 8650 8650 8650 8650 0
102 20250214 174000 386333570 8650 8650 8650 8650 0
103 20250214 173900 386333570 8650 8650 8650 8650 0
104 20250214 173800 386333570 8650 8650 8650 8650 0
105 20250214 173700 386333570 8650 8650 8650 8650 0
106 20250214 173600 386333570 8650 8650 8650 8650 0
107 20250214 173500 386333570 8650 8650 8650 8650 0
108 20250214 173400 386333570 8650 8650 8650 8650 0
109 20250214 173300 386333570 8650 8650 8650 8650 0
110 20250214 173200 386333570 8650 8650 8650 8650 0
111 20250214 173100 386333570 8650 8650 8650 8650 0
112 20250214 173000 386333570 8650 8650 8650 8650 0
113 20250214 172900 386333570 8650 8650 8650 8650 0
114 20250214 172800 386333570 8650 8650 8650 8650 0
115 20250214 172700 386333570 8650 8650 8650 8650 0
116 20250214 172600 386333570 8650 8650 8650 8650 0
117 20250214 172500 386333570 8650 8650 8650 8650 0
118 20250214 172400 386333570 8650 8650 8650 8650 0
119 20250214 172300 386333570 8650 8650 8650 8650 0
120 20250214 172200 386333570 8650 8650 8650 8650 0
121 20250214 172100 386333570 8650 8650 8650 8650 0
122 20250214 172000 386333570 8650 8650 8650 8650 332
123 20250214 171900 386333570 8650 8650 8650 8650 0
124 20250214 171800 386333570 8650 8650 8650 8650 0
125 20250214 171700 386333570 8650 8650 8650 8650 0
126 20250214 171600 386333570 8650 8650 8650 8650 0
127 20250214 171500 386333570 8650 8650 8650 8650 0
128 20250214 171400 386333570 8650 8650 8650 8650 0
129 20250214 171300 386333570 8650 8650 8650 8650 0
130 20250214 171200 386333570 8650 8650 8650 8650 0
131 20250214 171100 386333570 8650 8650 8650 8650 0
132 20250214 171000 386333570 8650 8650 8650 8650 0
133 20250214 170900 386333570 8650 8650 8650 8650 0
134 20250214 170800 386333570 8650 8650 8650 8650 0
135 20250214 170700 386333570 8650 8650 8650 8650 0
136 20250214 170600 386333570 8650 8650 8650 8650 0
137 20250214 170500 386333570 8650 8650 8650 8650 0
138 20250214 170400 386333570 8650 8650 8650 8650 0
139 20250214 170300 386333570 8650 8650 8650 8650 0
140 20250214 170200 386333570 8650 8650 8650 8650 0
141 20250214 170100 386333570 8650 8650 8650 8650 0
142 20250214 170000 386333570 8650 8650 8650 8650 0
143 20250214 165900 386333570 8650 8650 8650 8650 0
144 20250214 165800 386333570 8650 8650 8650 8650 0
145 20250214 165700 386333570 8650 8650 8650 8650 0
146 20250214 165600 386333570 8650 8650 8650 8650 0
147 20250214 165500 386333570 8650 8650 8650 8650 0
148 20250214 165400 386333570 8650 8650 8650 8650 0
149 20250214 165300 386333570 8650 8650 8650 8650 0
150 20250214 165200 386333570 8650 8650 8650 8650 0
151 20250214 165100 386333570 8650 8650 8650 8650 0
152 20250214 165000 386333570 8650 8650 8650 8650 332
153 20250214 164900 386333570 8650 8650 8650 8650 0
154 20250214 164800 386333570 8650 8650 8650 8650 0
155 20250214 164700 386333570 8650 8650 8650 8650 0
156 20250214 164600 386333570 8650 8650 8650 8650 0
157 20250214 164500 386333570 8650 8650 8650 8650 0
158 20250214 164400 386333570 8650 8650 8650 8650 0
159 20250214 164300 386333570 8650 8650 8650 8650 0
160 20250214 164200 386333570 8650 8650 8650 8650 0
161 20250214 164100 386333570 8650 8650 8650 8650 0
162 20250214 164000 386333570 8650 8650 8650 8650 0
163 20250214 163900 386333570 8650 8650 8650 8650 0
164 20250214 163800 386333570 8650 8650 8650 8650 0
165 20250214 163700 386333570 8650 8650 8650 8650 0
166 20250214 163600 386333570 8650 8650 8650 8650 0
167 20250214 163500 386333570 8650 8650 8650 8650 0
168 20250214 163400 386333570 8650 8650 8650 8650 0
169 20250214 163300 386333570 8650 8650 8650 8650 0
170 20250214 163200 386333570 8650 8650 8650 8650 0
171 20250214 163100 386333570 8650 8650 8650 8650 0
172 20250214 163000 386333570 8650 8650 8650 8650 0
173 20250214 162900 386333570 8650 8650 8650 8650 0
174 20250214 162800 386333570 8650 8650 8650 8650 0
175 20250214 162700 386333570 8650 8650 8650 8650 0
176 20250214 162600 386333570 8650 8650 8650 8650 0
177 20250214 162500 386333570 8650 8650 8650 8650 0
178 20250214 162400 386333570 8650 8650 8650 8650 0
179 20250214 162300 386333570 8650 8650 8650 8650 0
180 20250214 162200 386333570 8650 8650 8650 8650 0
181 20250214 162100 386333570 8650 8650 8650 8650 0
182 20250214 162000 386333570 8650 8650 8650 8650 332
183 20250214 161900 386333570 8650 8650 8650 8650 0
184 20250214 161800 386333570 8650 8650 8650 8650 0
185 20250214 161700 386333570 8650 8650 8650 8650 0
186 20250214 161600 386333570 8650 8650 8650 8650 0
187 20250214 161500 386333570 8650 8650 8650 8650 0
188 20250214 161400 386333570 8650 8650 8650 8650 0
189 20250214 161300 386333570 8650 8650 8650 8650 0
190 20250214 161200 386333570 8650 8650 8650 8650 0
191 20250214 161100 386333570 8650 8650 8650 8650 0
192 20250214 161000 386333570 8650 8650 8650 8650 0
193 20250214 160900 386333570 8650 8650 8650 8650 0
194 20250214 160800 386333570 8650 8650 8650 8650 0
195 20250214 160700 386333570 8650 8650 8650 8650 0
196 20250214 160600 386333570 8650 8650 8650 8650 0
197 20250214 160500 386333570 8650 8650 8650 8650 0
198 20250214 160400 386333570 8650 8650 8650 8650 0
199 20250214 160300 386333570 8650 8650 8650 8650 0
200 20250214 160200 386333570 8650 8650 8650 8650 0
201 20250214 160100 386333570 8650 8650 8650 8650 0
202 20250214 160000 386333570 8650 8650 8650 8650 0
203 20250214 155900 386333570 8650 8650 8650 8650 0
204 20250214 155800 386333570 8650 8650 8650 8650 0
205 20250214 155700 386333570 8650 8650 8650 8650 0
206 20250214 155600 386333570 8650 8650 8650 8650 0
207 20250214 155500 386333570 8650 8650 8650 8650 0
208 20250214 155400 386333570 8650 8650 8650 8650 0
209 20250214 155300 386333570 8650 8650 8650 8650 0
210 20250214 155200 386333570 8650 8650 8650 8650 0
211 20250214 155100 386333570 8650 8650 8650 8650 0
212 20250214 155000 386333570 8650 8650 8650 8650 332
213 20250214 154900 386333570 8650 8650 8650 8650 0
214 20250214 154800 386333570 8650 8650 8650 8650 0
215 20250214 154700 386333570 8650 8650 8650 8650 0
216 20250214 154600 386333570 8650 8650 8650 8650 0
217 20250214 154500 386333570 8650 8650 8650 8650 0
218 20250214 154400 386333570 8650 8650 8650 8650 0
219 20250214 154300 386333570 8650 8650 8650 8650 0
220 20250214 154200 386333570 8650 8650 8650 8650 0
221 20250214 154100 386333570 8650 8650 8650 8650 0
222 20250214 154000 386333570 8650 8650 8650 8650 0
223 20250214 153900 386333570 8650 8650 8650 8650 0
224 20250214 153800 386333570 8650 8650 8650 8650 0
225 20250214 153700 386333570 8650 8650 8650 8650 0
226 20250214 153600 386333570 8650 8650 8650 8650 0
227 20250214 153500 386333570 8650 8650 8650 8650 0
228 20250214 153400 386333570 8650 8650 8650 8650 0
229 20250214 153300 386333570 8650 8650 8650 8650 0
230 20250214 153200 386333570 8650 8650 8650 8650 0
231 20250214 153100 386333570 8650 8650 8650 8650 0
232 20250214 153000 386333570 8650 8650 8650 8650 332
233 20250214 152900 383461770 8650 8650 8650 8650 0
234 20250214 152800 383461770 8650 8650 8650 8650 0
235 20250214 152700 383461770 8650 8650 8650 8650 0
236 20250214 152600 383461770 8650 8650 8650 8650 0
237 20250214 152500 383461770 8650 8650 8650 8650 0
238 20250214 152400 383461770 8650 8650 8650 8650 0
239 20250214 152300 383461770 8650 8650 8650 8650 0
240 20250214 152200 383461770 8650 8650 8650 8650 0
241 20250214 152100 383461770 8650 8650 8650 8650 0
242 20250214 152000 383461770 8650 8650 8650 8650 0
243 20250214 151900 383461770 8650 8630 8650 8630 898
244 20250214 151800 375710420 8640 8630 8640 8630 73
245 20250214 151700 375080100 8640 8640 8640 8640 0
246 20250214 151600 375080100 8640 8640 8640 8640 0
247 20250214 151500 375080100 8640 8640 8640 8640 1
248 20250214 151400 375071460 8630 8630 8630 8630 727
249 20250214 151300 368797450 8640 8640 8640 8640 3
250 20250214 151200 368771530 8630 8630 8630 8630 682
251 20250214 151100 362885870 8640 8630 8640 8630 465
252 20250214 151000 358872910 8640 8640 8640 8640 0
253 20250214 150900 358872910 8640 8640 8640 8640 0
254 20250214 150800 358872910 8640 8640 8640 8640 10
255 20250214 150700 358786510 8640 8640 8640 8640 28
256 20250214 150600 358544590 8640 8640 8640 8640 1
257 20250214 150500 358535950 8630 8630 8630 8630 2
258 20250214 150400 358518690 8640 8640 8640 8640 101
259 20250214 150300 357646050 8640 8640 8640 8640 0
260 20250214 150200 357646050 8640 8640 8640 8640 100
261 20250214 150100 356782050 8640 8640 8640 8640 0
262 20250214 150000 356782050 8640 8640 8640 8640 43
263 20250214 145900 356410530 8640 8640 8640 8640 0
264 20250214 145800 356410530 8640 8640 8640 8640 16
265 20250214 145700 356272290 8650 8650 8650 8650 116
266 20250214 145600 355268890 8660 8640 8660 8640 69
267 20250214 145500 354672640 8640 8640 8640 8630 774
268 20250214 145400 347991380 8640 8640 8640 8640 0
269 20250214 145300 347991380 8640 8640 8640 8640 92
270 20250214 145200 347196500 8640 8660 8660 8640 2181
271 20250214 145100 328342690 8650 8650 8650 8650 0
272 20250214 145000 328342690 8650 8650 8650 8650 0
273 20250214 144900 328342690 8650 8650 8650 8650 129
274 20250214 144800 327226840 8660 8660 8660 8660 119
275 20250214 144700 326196300 8650 8650 8650 8650 0
276 20250214 144600 326196300 8650 8650 8650 8650 0
277 20250214 144500 326196300 8650 8650 8650 8650 0
278 20250214 144400 326196300 8650 8650 8650 8650 204
279 20250214 144300 324431700 8660 8660 8660 8660 0
280 20250214 144200 324431700 8660 8660 8660 8660 0
281 20250214 144100 324431700 8660 8660 8660 8660 0
282 20250214 144000 324431700 8660 8660 8660 8660 1
283 20250214 143900 324423040 8660 8670 8670 8660 25
284 20250214 143800 324206530 8670 8670 8670 8670 0
285 20250214 143700 324206530 8670 8660 8670 8660 95
286 20250214 143600 323383820 8660 8660 8660 8660 0
287 20250214 143500 323383820 8660 8660 8660 8660 0
288 20250214 143400 323383820 8660 8660 8660 8660 0
289 20250214 143300 323383820 8660 8660 8660 8660 0
290 20250214 143200 323383820 8660 8660 8660 8660 0
291 20250214 143100 323383820 8660 8660 8660 8660 0
292 20250214 143000 323383820 8660 8660 8660 8660 3
293 20250214 142900 323357840 8650 8650 8650 8650 0
294 20250214 142800 323357840 8650 8650 8650 8650 0
295 20250214 142700 323357840 8650 8650 8660 8640 216
296 20250214 142600 321489920 8660 8660 8660 8660 451
297 20250214 142500 317584260 8660 8670 8670 8660 12
298 20250214 142400 317480240 8670 8660 8670 8660 20
299 20250214 142300 317306940 8670 8670 8670 8670 1
300 20250214 142200 317298270 8670 8670 8670 8670 100
301 20250214 142100 316431270 8670 8670 8670 8670 33
302 20250214 142000 316145160 8670 8670 8670 8670 124
303 20250214 141900 315070080 8670 8670 8670 8670 100
304 20250214 141800 314203080 8660 8660 8660 8660 0
305 20250214 141700 314203080 8660 8660 8660 8660 0
306 20250214 141600 314203080 8660 8660 8660 8660 0
307 20250214 141500 314203080 8660 8660 8660 8660 5
308 20250214 141400 314159780 8660 8660 8660 8660 0
309 20250214 141300 314159780 8660 8660 8660 8660 0
310 20250214 141200 314159780 8660 8660 8670 8660 83
311 20250214 141100 313440610 8670 8670 8670 8670 0
312 20250214 141000 313440610 8670 8670 8670 8670 3
313 20250214 140900 313414600 8670 8670 8670 8670 241
314 20250214 140800 311325130 8660 8660 8660 8660 2203
315 20250214 140700 292247150 8660 8660 8660 8660 0
316 20250214 140600 292247150 8660 8660 8660 8660 3
317 20250214 140500 292221170 8660 8660 8660 8660 0
318 20250214 140400 292221170 8660 8660 8660 8660 0
319 20250214 140300 292221170 8660 8650 8660 8650 86
320 20250214 140200 291477240 8650 8650 8650 8650 0
321 20250214 140100 291477240 8650 8650 8650 8650 120
322 20250214 140000 290439240 8660 8660 8660 8650 206
323 20250214 135900 288657280 8630 8640 8650 8630 7155
324 20250214 135800 226781370 8630 8650 8650 8630 1131
325 20250214 135700 217017790 8650 8650 8650 8650 8
326 20250214 135600 216948590 8650 8650 8650 8650 0
327 20250214 135500 216948590 8650 8660 8660 8650 654
328 20250214 135400 211290950 8660 8660 8660 8660 0
329 20250214 135300 211290950 8660 8660 8660 8660 3
330 20250214 135200 211264970 8650 8650 8650 8650 0
331 20250214 135100 211264970 8650 8650 8650 8650 0
332 20250214 135000 211264970 8650 8650 8650 8650 0
333 20250214 134900 211264970 8650 8650 8650 8650 0
334 20250214 134800 211264970 8650 8650 8650 8650 0
335 20250214 134700 211264970 8650 8650 8650 8650 0
336 20250214 134600 211264970 8650 8650 8650 8650 0
337 20250214 134500 211264970 8650 8650 8650 8650 7
338 20250214 134400 211204420 8660 8660 8660 8660 0
339 20250214 134300 211204420 8660 8660 8660 8660 0
340 20250214 134200 211204420 8660 8660 8660 8660 104
341 20250214 134100 210303780 8660 8660 8660 8660 0
342 20250214 134000 210303780 8660 8660 8660 8660 0
343 20250214 133900 210303780 8660 8660 8660 8660 1
344 20250214 133800 210295120 8650 8650 8650 8650 0
345 20250214 133700 210295120 8650 8650 8650 8650 239
346 20250214 133600 208227770 8640 8640 8640 8640 0
347 20250214 133500 208227770 8640 8640 8640 8640 0
348 20250214 133400 208227770 8640 8650 8650 8640 223
349 20250214 133300 206298920 8650 8660 8660 8650 3
350 20250214 133200 206272960 8650 8650 8660 8650 58
351 20250214 133100 205771250 8650 8650 8650 8650 20
352 20250214 133000 205598250 8650 8650 8650 8650 1232
353 20250214 132900 194941450 8640 8640 8640 8640 0
354 20250214 132800 194941450 8640 8640 8640 8640 50
355 20250214 132700 194509450 8640 8640 8640 8640 65
356 20250214 132600 193947850 8640 8640 8650 8640 2174
357 20250214 132500 175151460 8630 8630 8630 8630 68
358 20250214 132400 174564620 8630 8630 8630 8630 0
359 20250214 132300 174564620 8630 8630 8630 8630 0
360 20250214 132200 174564620 8630 8630 8630 8630 0
361 20250214 132100 174564620 8630 8630 8630 8630 180
362 20250214 132000 173011220 8630 8630 8630 8630 100
363 20250214 131900 172148220 8640 8640 8640 8640 1
364 20250214 131800 172139580 8640 8640 8640 8640 8
365 20250214 131700 172070460 8630 8630 8640 8630 104
366 20250214 131600 171172910 8640 8640 8640 8640 0
367 20250214 131500 171172910 8640 8640 8640 8640 0
368 20250214 131400 171172910 8640 8640 8640 8640 13
369 20250214 131300 171060590 8650 8650 8650 8650 20
370 20250214 131200 170887590 8650 8650 8650 8650 0
371 20250214 131100 170887590 8650 8650 8650 8650 0
372 20250214 131000 170887590 8650 8650 8650 8650 0
373 20250214 130900 170887590 8650 8650 8650 8650 0
374 20250214 130800 170887590 8650 8650 8650 8650 0
375 20250214 130700 170887590 8650 8650 8650 8650 0
376 20250214 130600 170887590 8650 8650 8650 8650 0
377 20250214 130500 170887590 8650 8650 8650 8650 0
378 20250214 130400 170887590 8650 8650 8650 8650 0
379 20250214 130300 170887590 8650 8650 8650 8650 1
380 20250214 130200 170878940 8650 8650 8650 8650 0
381 20250214 130100 170878940 8650 8650 8650 8650 1
382 20250214 130000 170870290 8650 8650 8650 8650 0
383 20250214 125900 170870290 8650 8650 8650 8650 0
384 20250214 125800 170870290 8650 8650 8650 8650 0
385 20250214 125700 170870290 8650 8650 8650 8650 0
386 20250214 125600 170870290 8650 8650 8650 8650 1
387 20250214 125500 170861640 8650 8650 8650 8650 0
388 20250214 125400 170861640 8650 8650 8650 8640 8
389 20250214 125300 170792490 8650 8650 8650 8650 0
390 20250214 125200 170792490 8650 8650 8650 8650 1
391 20250214 125100 170783840 8650 8650 8650 8650 0
392 20250214 125000 170783840 8650 8640 8650 8640 25
393 20250214 124900 170567810 8640 8640 8640 8640 10
394 20250214 124800 170481410 8630 8630 8630 8630 2
395 20250214 124700 170464150 8640 8640 8640 8640 1
396 20250214 124600 170455510 8640 8650 8650 8640 3
397 20250214 124500 170429580 8640 8640 8640 8640 0
398 20250214 124400 170429580 8640 8640 8640 8640 0
399 20250214 124300 170429580 8640 8640 8640 8640 1
400 20250214 124200 170420940 8640 8640 8640 8640 0
401 20250214 124100 170420940 8640 8640 8640 8640 17
402 20250214 124000 170274060 8640 8640 8640 8640 0
403 20250214 123900 170274060 8640 8640 8640 8640 6
404 20250214 123800 170222220 8640 8640 8640 8640 0
405 20250214 123700 170222220 8640 8640 8640 8640 0
406 20250214 123600 170222220 8640 8640 8640 8640 50
407 20250214 123500 169790220 8630 8630 8630 8630 0
408 20250214 123400 169790220 8630 8630 8630 8630 0
409 20250214 123300 169790220 8630 8630 8630 8630 0
410 20250214 123200 169790220 8630 8630 8630 8630 1
411 20250214 123100 169781590 8640 8640 8640 8640 0
412 20250214 123000 169781590 8640 8640 8640 8640 0
413 20250214 122900 169781590 8640 8630 8650 8630 2002
414 20250214 122800 152469420 8630 8630 8630 8630 0
415 20250214 122700 152469420 8630 8630 8630 8630 18
416 20250214 122600 152314080 8640 8640 8640 8640 0
417 20250214 122500 152314080 8640 8640 8640 8640 0
418 20250214 122400 152314080 8640 8640 8640 8640 0
419 20250214 122300 152314080 8640 8640 8640 8640 2
420 20250214 122200 152296800 8640 8640 8640 8640 4
421 20250214 122100 152262240 8650 8650 8650 8650 0
422 20250214 122000 152262240 8650 8650 8650 8650 0
423 20250214 121900 152262240 8650 8650 8650 8650 0
424 20250214 121800 152262240 8650 8650 8650 8650 0
425 20250214 121700 152262240 8650 8650 8650 8650 0
426 20250214 121600 152262240 8650 8650 8650 8650 0
427 20250214 121500 152262240 8650 8650 8650 8650 0
428 20250214 121400 152262240 8650 8650 8650 8650 0
429 20250214 121300 152262240 8650 8650 8650 8650 0
430 20250214 121200 152262240 8650 8650 8650 8650 0
431 20250214 121100 152262240 8650 8650 8650 8620 740
432 20250214 121000 145871650 8650 8650 8650 8650 0
433 20250214 120900 145871650 8650 8650 8650 8650 0
434 20250214 120800 145871650 8650 8650 8650 8650 8
435 20250214 120700 145802450 8650 8650 8650 8650 2
436 20250214 120600 145785150 8650 8650 8650 8650 0
437 20250214 120500 145785150 8650 8650 8650 8650 0
438 20250214 120400 145785150 8650 8650 8650 8650 0
439 20250214 120300 145785150 8650 8650 8650 8650 0
440 20250214 120200 145785150 8650 8650 8650 8650 0
441 20250214 120100 145785150 8650 8650 8650 8650 11
442 20250214 120000 145690000 8650 8650 8650 8650 13
443 20250214 115900 145577550 8650 8650 8650 8650 5
444 20250214 115800 145534300 8660 8660 8660 8660 0
445 20250214 115700 145534300 8660 8660 8660 8660 1
446 20250214 115600 145525640 8670 8670 8670 8670 0
447 20250214 115500 145525640 8670 8640 8670 8640 2007
448 20250214 115400 128133540 8650 8650 8650 8650 0
449 20250214 115300 128133540 8650 8650 8650 8650 1
450 20250214 115200 128124890 8640 8640 8640 8640 0
451 20250214 115100 128124890 8640 8640 8650 8640 1016
452 20250214 115000 119337410 8640 8640 8640 8640 3
453 20250214 114900 119311490 8630 8630 8630 8630 0
454 20250214 114800 119311490 8630 8630 8630 8630 0
455 20250214 114700 119311490 8630 8640 8640 8630 76
456 20250214 114600 118655390 8640 8650 8650 8640 26
457 20250214 114500 118430650 8640 8640 8640 8640 10
458 20250214 114400 118344250 8650 8650 8650 8650 1
459 20250214 114300 118335600 8650 8650 8650 8650 0
460 20250214 114200 118335600 8650 8650 8650 8650 0
461 20250214 114100 118335600 8650 8650 8650 8650 0
462 20250214 114000 118335600 8650 8650 8650 8650 1
463 20250214 113900 118326950 8640 8650 8650 8640 1205
464 20250214 113800 107903850 8650 8640 8650 8640 917
465 20250214 113700 99975940 8640 8640 8640 8640 0
466 20250214 113600 99975940 8640 8640 8640 8640 110
467 20250214 113500 99025540 8650 8650 8650 8650 0
468 20250214 113400 99025540 8650 8610 8650 8610 3003
469 20250214 113300 73087610 8610 8610 8610 8610 10
470 20250214 113200 73001510 8600 8600 8600 8600 0
471 20250214 113100 73001510 8600 8600 8600 8600 0
472 20250214 113000 73001510 8600 8600 8600 8600 436
473 20250214 112900 69251910 8600 8600 8600 8600 0
474 20250214 112800 69251910 8600 8600 8600 8600 0
475 20250214 112700 69251910 8600 8600 8600 8600 0
476 20250214 112600 69251910 8600 8600 8600 8600 60
477 20250214 112500 68735910 8610 8610 8610 8610 1
478 20250214 112400 68727300 8610 8610 8610 8610 0
479 20250214 112300 68727300 8610 8610 8610 8610 1
480 20250214 112200 68718690 8610 8610 8610 8610 0
481 20250214 112100 68718690 8610 8610 8610 8610 10
482 20250214 112000 68632590 8610 8610 8610 8610 0
483 20250214 111900 68632590 8610 8610 8610 8610 0
484 20250214 111800 68632590 8610 8610 8610 8610 0
485 20250214 111700 68632590 8610 8610 8610 8610 0
486 20250214 111600 68632590 8610 8610 8610 8610 0
487 20250214 111500 68632590 8610 8610 8610 8610 148
488 20250214 111400 67358310 8610 8610 8610 8610 0
489 20250214 111300 67358310 8610 8610 8610 8610 0
490 20250214 111200 67358310 8610 8600 8610 8600 104
491 20250214 111100 66463770 8600 8610 8610 8600 200
492 20250214 111000 64742910 8610 8610 8610 8610 6
493 20250214 110900 64691250 8620 8620 8620 8620 0
494 20250214 110800 64691250 8620 8620 8620 8620 0
495 20250214 110700 64691250 8620 8620 8620 8620 0
496 20250214 110600 64691250 8620 8620 8620 8620 4
497 20250214 110500 64656770 8630 8630 8630 8630 0
498 20250214 110400 64656770 8630 8630 8630 8630 5
499 20250214 110300 64613620 8630 8630 8630 8630 0
500 20250214 110200 64613620 8630 8630 8630 8630 0
501 20250214 110100 64613620 8630 8630 8630 8630 0
502 20250214 110000 64613620 8630 8630 8630 8630 0
503 20250214 105900 64613620 8630 8630 8630 8630 0
504 20250214 105800 64613620 8630 8630 8630 8630 0
505 20250214 105700 64613620 8630 8630 8630 8630 0
506 20250214 105600 64613620 8630 8630 8630 8630 0
507 20250214 105500 64613620 8630 8620 8630 8620 2
508 20250214 105400 64596370 8620 8610 8620 8610 541
509 20250214 105300 59932960 8610 8610 8610 8610 0
510 20250214 105200 59932960 8610 8610 8620 8610 15
511 20250214 105100 59803800 8590 8590 8590 8590 0
512 20250214 105000 59803800 8590 8590 8590 8590 1
513 20250214 104900 59795210 8610 8610 8610 8610 0
514 20250214 104800 59795210 8610 8610 8610 8610 12
515 20250214 104700 59691890 8590 8590 8590 8590 0
516 20250214 104600 59691890 8590 8590 8590 8590 0
517 20250214 104500 59691890 8590 8590 8590 8590 0
518 20250214 104400 59691890 8590 8590 8590 8590 0
519 20250214 104300 59691890 8590 8610 8610 8590 50
520 20250214 104200 59262360 8620 8610 8620 8610 130
521 20250214 104100 58143050 8610 8610 8610 8610 0
522 20250214 104000 58143050 8610 8610 8610 8610 1
523 20250214 103900 58134440 8600 8600 8600 8600 295
524 20250214 103800 55597440 8600 8600 8600 8600 1
525 20250214 103700 55588840 8600 8600 8600 8600 4
526 20250214 103600 55554440 8600 8600 8600 8600 0
527 20250214 103500 55554440 8600 8600 8600 8600 0
528 20250214 103400 55554440 8600 8600 8600 8600 46
529 20250214 103300 55158840 8610 8610 8610 8610 34
530 20250214 103200 54866100 8610 8610 8610 8610 237
531 20250214 103100 52825530 8610 8610 8610 8610 1
532 20250214 103000 52816920 8620 8620 8620 8620 0
533 20250214 102900 52816920 8620 8620 8620 8620 0
534 20250214 102800 52816920 8620 8620 8620 8620 0
535 20250214 102700 52816920 8620 8620 8620 8620 116
536 20250214 102600 51817000 8620 8620 8620 8620 4
537 20250214 102500 51782520 8620 8620 8620 8620 16
538 20250214 102400 51644600 8620 8620 8620 8620 6
539 20250214 102300 51592880 8620 8620 8620 8620 5
540 20250214 102200 51549780 8610 8610 8610 8610 10
541 20250214 102100 51463680 8620 8600 8620 8600 408
542 20250214 102000 47954490 8600 8600 8600 8600 3
543 20250214 101900 47928690 8590 8590 8590 8590 0
544 20250214 101800 47928690 8590 8590 8590 8590 0
545 20250214 101700 47928690 8590 8590 8590 8590 0
546 20250214 101600 47928690 8590 8590 8590 8590 0
547 20250214 101500 47928690 8590 8590 8590 8590 3
548 20250214 101400 47902920 8590 8590 8590 8590 50
549 20250214 101300 47473420 8600 8600 8600 8600 2
550 20250214 101200 47456220 8600 8600 8600 8600 361
551 20250214 101100 44351620 8600 8600 8600 8600 0
552 20250214 101000 44351620 8600 8600 8600 8600 0
553 20250214 100900 44351620 8600 8600 8600 8600 0
554 20250214 100800 44351620 8600 8600 8600 8600 0
555 20250214 100700 44351620 8600 8600 8600 8600 1
556 20250214 100600 44343020 8600 8600 8600 8600 0
557 20250214 100500 44343020 8600 8580 8600 8580 17
558 20250214 100400 44197140 8580 8580 8580 8580 32
559 20250214 100300 43922580 8580 8580 8580 8580 889
560 20250214 100200 36294960 8590 8580 8590 8580 8
561 20250214 100100 36226290 8590 8590 8590 8590 0
562 20250214 100000 36226290 8590 8590 8590 8590 0
563 20250214 095900 36226290 8590 8590 8590 8590 1
564 20250214 095800 36217700 8590 8590 8590 8590 0
565 20250214 095700 36217700 8590 8600 8600 8590 17
566 20250214 095600 36071570 8590 8590 8590 8590 32
567 20250214 095500 35796690 8600 8600 8600 8600 0
568 20250214 095400 35796690 8600 8600 8600 8600 0
569 20250214 095300 35796690 8600 8600 8600 8600 0
570 20250214 095200 35796690 8600 8600 8600 8600 0
571 20250214 095100 35796690 8600 8600 8600 8600 0
572 20250214 095000 35796690 8600 8590 8600 8590 3
573 20250214 094900 35770910 8590 8590 8590 8590 17
574 20250214 094800 35624880 8600 8600 8600 8590 32
575 20250214 094700 35349840 8600 8610 8610 8600 103
576 20250214 094600 34464030 8610 8610 8610 8610 57
577 20250214 094500 33973260 8610 8610 8610 8610 23
578 20250214 094400 33775230 8610 8610 8610 8610 0
579 20250214 094300 33775230 8610 8610 8610 8610 2
580 20250214 094200 33758010 8610 8610 8610 8610 0
581 20250214 094100 33758010 8610 8610 8610 8610 14
582 20250214 094000 33637470 8620 8620 8620 8620 1
583 20250214 093900 33628850 8610 8610 8610 8610 1149
584 20250214 093800 23735960 8600 8600 8600 8600 10
585 20250214 093700 23649960 8610 8610 8610 8610 0
586 20250214 093600 23649960 8610 8610 8610 8610 4
587 20250214 093500 23615520 8610 8610 8610 8610 133
588 20250214 093400 22470390 8610 8610 8610 8610 3
589 20250214 093300 22444560 8610 8610 8610 8610 117
590 20250214 093200 21437190 8610 8610 8610 8610 1
591 20250214 093100 21428580 8610 8610 8610 8600 62
592 20250214 093000 20894810 8620 8610 8620 8610 28
593 20250214 092900 20653650 8610 8610 8610 8610 0
594 20250214 092800 20653650 8610 8620 8620 8610 118
595 20250214 092700 19636760 8630 8630 8630 8630 0
596 20250214 092600 19636760 8630 8620 8630 8620 2
597 20250214 092500 19619510 8620 8630 8630 8620 7
598 20250214 092400 19559130 8620 8610 8620 8610 142
599 20250214 092300 18335320 8610 8610 8610 8610 2
600 20250214 092200 18318100 8610 8610 8610 8610 0
601 20250214 092100 18318100 8610 8610 8610 8610 308
602 20250214 092000 15666220 8610 8610 8610 8610 541
603 20250214 091900 11008210 8620 8620 8620 8620 0
604 20250214 091800 11008210 8620 8610 8620 8610 145
605 20250214 091700 9759700 8620 8610 8620 8610 130
606 20250214 091600 8640100 8610 8610 8610 8610 0
607 20250214 091500 8640100 8610 8610 8610 8610 50
608 20250214 091400 8209600 8610 8610 8610 8610 0
609 20250214 091300 8209600 8610 8610 8610 8610 77
610 20250214 091200 7546630 8610 8610 8610 8610 0
611 20250214 091100 7546630 8610 8610 8610 8610 0
612 20250214 091000 7546630 8610 8610 8610 8610 10
613 20250214 090900 7460530 8600 8600 8600 8600 33
614 20250214 090800 7176730 8610 8600 8610 8600 2
615 20250214 090700 7159520 8600 8590 8600 8590 17
616 20250214 090600 7013470 8590 8590 8590 8590 44
617 20250214 090500 6635510 8570 8590 8590 8570 305
618 20250214 090400 4020800 8590 8580 8590 8580 59
619 20250214 090300 3514570 8580 8580 8580 8580 32
620 20250214 090200 3240010 8590 8580 8590 8580 79
621 20250214 090100 2561970 8580 8580 8580 8580 128
622 20250214 090000 1463730 8620 8610 8620 8610 170