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
036010/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192000,657246030,6030,6030,6030,6030,596
20250214,191900,657246030,6030,6030,6030,6030,0
20250214,191800,657246030,6030,6030,6030,6030,0
20250214,191700,657246030,6030,6030,6030,6030,0
20250214,191600,657246030,6030,6030,6030,6030,0
20250214,191500,657246030,6030,6030,6030,6030,0
20250214,191400,657246030,6030,6030,6030,6030,0
20250214,191300,657246030,6030,6030,6030,6030,0
20250214,191200,657246030,6030,6030,6030,6030,0
20250214,191100,657246030,6030,6030,6030,6030,0
20250214,191000,657246030,6030,6030,6030,6030,0
20250214,190900,657246030,6030,6030,6030,6030,0
20250214,190800,657246030,6030,6030,6030,6030,0
20250214,190700,657246030,6030,6030,6030,6030,0
20250214,190600,657246030,6030,6030,6030,6030,0
20250214,190500,657246030,6030,6030,6030,6030,0
20250214,190400,657246030,6030,6030,6030,6030,0
20250214,190300,657246030,6030,6030,6030,6030,0
20250214,190200,657246030,6030,6030,6030,6030,0
20250214,190100,657246030,6030,6030,6030,6030,0
20250214,190000,657246030,6030,6030,6030,6030,0
20250214,185900,657246030,6030,6030,6030,6030,0
20250214,185800,657246030,6030,6030,6030,6030,0
20250214,185700,657246030,6030,6030,6030,6030,0
20250214,185600,657246030,6030,6030,6030,6030,0
20250214,185500,657246030,6030,6030,6030,6030,0
20250214,185400,657246030,6030,6030,6030,6030,0
20250214,185300,657246030,6030,6030,6030,6030,0
20250214,185200,657246030,6030,6030,6030,6030,0
20250214,185100,657246030,6030,6030,6030,6030,0
20250214,185000,657246030,6030,6030,6030,6030,596
20250214,184900,657246030,6030,6030,6030,6030,0
20250214,184800,657246030,6030,6030,6030,6030,0
20250214,184700,657246030,6030,6030,6030,6030,0
20250214,184600,657246030,6030,6030,6030,6030,0
20250214,184500,657246030,6030,6030,6030,6030,0
20250214,184400,657246030,6030,6030,6030,6030,0
20250214,184300,657246030,6030,6030,6030,6030,0
20250214,184200,657246030,6030,6030,6030,6030,0
20250214,184100,657246030,6030,6030,6030,6030,0
20250214,184000,657246030,6030,6030,6030,6030,0
20250214,183900,657246030,6030,6030,6030,6030,0
20250214,183800,657246030,6030,6030,6030,6030,0
20250214,183700,657246030,6030,6030,6030,6030,0
20250214,183600,657246030,6030,6030,6030,6030,0
20250214,183500,657246030,6030,6030,6030,6030,0
20250214,183400,657246030,6030,6030,6030,6030,0
20250214,183300,657246030,6030,6030,6030,6030,0
20250214,183200,657246030,6030,6030,6030,6030,0
20250214,183100,657246030,6030,6030,6030,6030,0
20250214,183000,657246030,6030,6030,6030,6030,0
20250214,182900,657246030,6030,6030,6030,6030,0
20250214,182800,657246030,6030,6030,6030,6030,0
20250214,182700,657246030,6030,6030,6030,6030,0
20250214,182600,657246030,6030,6030,6030,6030,0
20250214,182500,657246030,6030,6030,6030,6030,0
20250214,182400,657246030,6030,6030,6030,6030,0
20250214,182300,657246030,6030,6030,6030,6030,0
20250214,182200,657246030,6030,6030,6030,6030,0
20250214,182100,657246030,6030,6030,6030,6030,0
20250214,182000,657246030,6030,6030,6030,6030,596
20250214,181900,657246030,6030,6030,6030,6030,0
20250214,181800,657246030,6030,6030,6030,6030,0
20250214,181700,657246030,6030,6030,6030,6030,0
20250214,181600,657246030,6030,6030,6030,6030,0
20250214,181500,657246030,6030,6030,6030,6030,0
20250214,181400,657246030,6030,6030,6030,6030,0
20250214,181300,657246030,6030,6030,6030,6030,0
20250214,181200,657246030,6030,6030,6030,6030,0
20250214,181100,657246030,6030,6030,6030,6030,0
20250214,181000,657246030,6030,6030,6030,6030,0
20250214,180900,657246030,6030,6030,6030,6030,0
20250214,180800,657246030,6030,6030,6030,6030,0
20250214,180700,657246030,6030,6030,6030,6030,0
20250214,180600,657246030,6030,6030,6030,6030,0
20250214,180500,657246030,6030,6030,6030,6030,0
20250214,180400,657246030,6030,6030,6030,6030,0
20250214,180300,657246030,6030,6030,6030,6030,0
20250214,180200,657246030,6030,6030,6030,6030,0
20250214,180100,657246030,6030,6030,6030,6030,0
20250214,180000,657246030,6030,6030,6030,6030,0
20250214,175900,657246030,6030,6030,6030,6030,0
20250214,175800,657246030,6030,6030,6030,6030,0
20250214,175700,657246030,6030,6030,6030,6030,0
20250214,175600,657246030,6030,6030,6030,6030,0
20250214,175500,657246030,6030,6030,6030,6030,0
20250214,175400,657246030,6030,6030,6030,6030,0
20250214,175300,657246030,6030,6030,6030,6030,0
20250214,175200,657246030,6030,6030,6030,6030,0
20250214,175100,657246030,6030,6030,6030,6030,0
20250214,175000,657246030,6030,6030,6030,6030,596
20250214,174900,657246030,6030,6030,6030,6030,0
20250214,174800,657246030,6030,6030,6030,6030,0
20250214,174700,657246030,6030,6030,6030,6030,0
20250214,174600,657246030,6030,6030,6030,6030,0
20250214,174500,657246030,6030,6030,6030,6030,0
20250214,174400,657246030,6030,6030,6030,6030,0
20250214,174300,657246030,6030,6030,6030,6030,0
20250214,174200,657246030,6030,6030,6030,6030,0
20250214,174100,657246030,6030,6030,6030,6030,0
20250214,174000,657246030,6030,6030,6030,6030,0
20250214,173900,657246030,6030,6030,6030,6030,0
20250214,173800,657246030,6030,6030,6030,6030,0
20250214,173700,657246030,6030,6030,6030,6030,0
20250214,173600,657246030,6030,6030,6030,6030,0
20250214,173500,657246030,6030,6030,6030,6030,0
20250214,173400,657246030,6030,6030,6030,6030,0
20250214,173300,657246030,6030,6030,6030,6030,0
20250214,173200,657246030,6030,6030,6030,6030,0
20250214,173100,657246030,6030,6030,6030,6030,0
20250214,173000,657246030,6030,6030,6030,6030,0
20250214,172900,657246030,6030,6030,6030,6030,0
20250214,172800,657246030,6030,6030,6030,6030,0
20250214,172700,657246030,6030,6030,6030,6030,0
20250214,172600,657246030,6030,6030,6030,6030,0
20250214,172500,657246030,6030,6030,6030,6030,0
20250214,172400,657246030,6030,6030,6030,6030,0
20250214,172300,657246030,6030,6030,6030,6030,0
20250214,172200,657246030,6030,6030,6030,6030,0
20250214,172100,657246030,6030,6030,6030,6030,0
20250214,172000,657246030,6030,6030,6030,6030,596
20250214,171900,657246030,6030,6030,6030,6030,0
20250214,171800,657246030,6030,6030,6030,6030,0
20250214,171700,657246030,6030,6030,6030,6030,0
20250214,171600,657246030,6030,6030,6030,6030,0
20250214,171500,657246030,6030,6030,6030,6030,0
20250214,171400,657246030,6030,6030,6030,6030,0
20250214,171300,657246030,6030,6030,6030,6030,0
20250214,171200,657246030,6030,6030,6030,6030,0
20250214,171100,657246030,6030,6030,6030,6030,0
20250214,171000,657246030,6030,6030,6030,6030,0
20250214,170900,657246030,6030,6030,6030,6030,0
20250214,170800,657246030,6030,6030,6030,6030,0
20250214,170700,657246030,6030,6030,6030,6030,0
20250214,170600,657246030,6030,6030,6030,6030,0
20250214,170500,657246030,6030,6030,6030,6030,0
20250214,170400,657246030,6030,6030,6030,6030,0
20250214,170300,657246030,6030,6030,6030,6030,0
20250214,170200,657246030,6030,6030,6030,6030,0
20250214,170100,657246030,6030,6030,6030,6030,0
20250214,170000,657246030,6030,6030,6030,6030,0
20250214,165900,657246030,6030,6030,6030,6030,0
20250214,165800,657246030,6030,6030,6030,6030,0
20250214,165700,657246030,6030,6030,6030,6030,0
20250214,165600,657246030,6030,6030,6030,6030,0
20250214,165500,657246030,6030,6030,6030,6030,0
20250214,165400,657246030,6030,6030,6030,6030,0
20250214,165300,657246030,6030,6030,6030,6030,0
20250214,165200,657246030,6030,6030,6030,6030,0
20250214,165100,657246030,6030,6030,6030,6030,0
20250214,165000,657246030,6030,6030,6030,6030,596
20250214,164900,657246030,6030,6030,6030,6030,0
20250214,164800,657246030,6030,6030,6030,6030,0
20250214,164700,657246030,6030,6030,6030,6030,0
20250214,164600,657246030,6030,6030,6030,6030,0
20250214,164500,657246030,6030,6030,6030,6030,0
20250214,164400,657246030,6030,6030,6030,6030,0
20250214,164300,657246030,6030,6030,6030,6030,0
20250214,164200,657246030,6030,6030,6030,6030,0
20250214,164100,657246030,6030,6030,6030,6030,0
20250214,164000,657246030,6030,6030,6030,6030,0
20250214,163900,657246030,6030,6030,6030,6030,0
20250214,163800,657246030,6030,6030,6030,6030,0
20250214,163700,657246030,6030,6030,6030,6030,0
20250214,163600,657246030,6030,6030,6030,6030,0
20250214,163500,657246030,6030,6030,6030,6030,0
20250214,163400,657246030,6030,6030,6030,6030,0
20250214,163300,657246030,6030,6030,6030,6030,0
20250214,163200,657246030,6030,6030,6030,6030,0
20250214,163100,657246030,6030,6030,6030,6030,0
20250214,163000,657246030,6030,6030,6030,6030,0
20250214,162900,657246030,6030,6030,6030,6030,0
20250214,162800,657246030,6030,6030,6030,6030,0
20250214,162700,657246030,6030,6030,6030,6030,0
20250214,162600,657246030,6030,6030,6030,6030,0
20250214,162500,657246030,6030,6030,6030,6030,0
20250214,162400,657246030,6030,6030,6030,6030,0
20250214,162300,657246030,6030,6030,6030,6030,0
20250214,162200,657246030,6030,6030,6030,6030,0
20250214,162100,657246030,6030,6030,6030,6030,0
20250214,162000,657246030,6030,6030,6030,6030,596
20250214,161900,657246030,6030,6030,6030,6030,0
20250214,161800,657246030,6030,6030,6030,6030,0
20250214,161700,657246030,6030,6030,6030,6030,0
20250214,161600,657246030,6030,6030,6030,6030,0
20250214,161500,657246030,6030,6030,6030,6030,0
20250214,161400,657246030,6030,6030,6030,6030,0
20250214,161300,657246030,6030,6030,6030,6030,0
20250214,161200,657246030,6030,6030,6030,6030,0
20250214,161100,657246030,6030,6030,6030,6030,0
20250214,161000,657246030,6030,6030,6030,6030,0
20250214,160900,657246030,6030,6030,6030,6030,0
20250214,160800,657246030,6030,6030,6030,6030,0
20250214,160700,657246030,6030,6030,6030,6030,0
20250214,160600,657246030,6030,6030,6030,6030,0
20250214,160500,657246030,6030,6030,6030,6030,0
20250214,160400,657246030,6030,6030,6030,6030,0
20250214,160300,657246030,6030,6030,6030,6030,0
20250214,160200,657246030,6030,6030,6030,6030,0
20250214,160100,657246030,6030,6030,6030,6030,0
20250214,160000,657246030,6030,6030,6030,6030,0
20250214,155900,657246030,6030,6030,6030,6030,0
20250214,155800,657246030,6030,6030,6030,6030,0
20250214,155700,657246030,6030,6030,6030,6030,0
20250214,155600,657246030,6030,6030,6030,6030,0
20250214,155500,657246030,6030,6030,6030,6030,0
20250214,155400,657246030,6030,6030,6030,6030,0
20250214,155300,657246030,6030,6030,6030,6030,0
20250214,155200,657246030,6030,6030,6030,6030,0
20250214,155100,657246030,6030,6030,6030,6030,0
20250214,155000,657246030,6030,6030,6030,6030,596
20250214,154900,657246030,6030,6030,6030,6030,0
20250214,154800,657246030,6030,6030,6030,6030,0
20250214,154700,657246030,6030,6030,6030,6030,0
20250214,154600,657246030,6030,6030,6030,6030,0
20250214,154500,657246030,6030,6030,6030,6030,0
20250214,154400,657246030,6030,6030,6030,6030,0
20250214,154300,657246030,6030,6030,6030,6030,0
20250214,154200,657246030,6030,6030,6030,6030,0
20250214,154100,657246030,6030,6030,6030,6030,0
20250214,154000,657246030,6030,6030,6030,6030,0
20250214,153900,657246030,6030,6030,6030,6030,0
20250214,153800,657246030,6030,6030,6030,6030,0
20250214,153700,657246030,6030,6030,6030,6030,0
20250214,153600,657246030,6030,6030,6030,6030,0
20250214,153500,657246030,6030,6030,6030,6030,0
20250214,153400,657246030,6030,6030,6030,6030,0
20250214,153300,657246030,6030,6030,6030,6030,0
20250214,153200,657246030,6030,6030,6030,6030,0
20250214,153100,657246030,6030,6030,6030,6030,0
20250214,153000,657246030,6030,6030,6030,6030,596
20250214,152900,653652150,6070,6070,6070,6070,0
20250214,152800,653652150,6070,6070,6070,6070,0
20250214,152700,653652150,6070,6070,6070,6070,0
20250214,152600,653652150,6070,6070,6070,6070,0
20250214,152500,653652150,6070,6070,6070,6070,0
20250214,152400,653652150,6070,6070,6070,6070,0
20250214,152300,653652150,6070,6070,6070,6070,0
20250214,152200,653652150,6070,6070,6070,6070,0
20250214,152100,653652150,6070,6070,6070,6070,0
20250214,152000,653652150,6070,6070,6070,6070,0
20250214,151900,653652150,6070,6070,6070,6070,13
20250214,151800,653573240,6080,6090,6090,6080,238
20250214,151700,652125900,6080,6020,6080,6020,1000
20250214,151600,646072730,5990,5990,5990,5990,1
20250214,151500,646066740,6000,6000,6000,6000,864
20250214,151400,640882740,6010,6010,6010,6010,51
20250214,151300,640576230,6000,6000,6000,6000,109
20250214,151200,639922230,6000,6010,6010,6000,154
20250214,151100,638998090,6010,6010,6010,6010,35
20250214,151000,638787740,6020,6000,6020,6000,51
20250214,150900,638481720,6000,6000,6000,6000,50
20250214,150800,638181720,6000,6000,6000,6000,100
20250214,150700,637581720,6010,6010,6010,6010,902
20250214,150600,632160700,6010,6020,6020,6010,1510
20250214,150500,623077290,6030,6030,6030,6030,1
20250214,150400,623071260,6010,6030,6030,6010,608
20250214,150300,619412530,6050,6050,6050,6050,1
20250214,150200,619406480,6050,6050,6050,6050,54
20250214,150100,619079780,6030,6040,6040,6030,112
20250214,150000,618404250,6040,6040,6040,6040,510
20250214,145900,615323850,6040,6040,6040,6040,0
20250214,145800,615323850,6040,6040,6040,6040,11
20250214,145700,615257410,6040,6040,6040,6040,3
20250214,145600,615239290,6040,6040,6040,6040,30
20250214,145500,615058090,6040,6030,6040,6030,118
20250214,145400,614345510,6030,6030,6030,6020,35
20250214,145300,614134520,6040,6040,6040,6040,0
20250214,145200,614134520,6040,6040,6040,6040,25
20250214,145100,613983520,6000,5970,6010,5970,500
20250214,145000,610988180,5970,6070,6070,5920,5380
20250214,144900,578719290,6080,6080,6080,6080,0
20250214,144800,578719290,6080,6070,6080,6070,2
20250214,144700,578707140,6080,6080,6080,6080,10
20250214,144600,578646340,6080,6070,6080,6070,133
20250214,144500,577838900,6080,6080,6080,6070,201
20250214,144400,576618540,6080,6080,6080,6080,266
20250214,144300,575001260,6100,6100,6100,6100,0
20250214,144200,575001260,6100,6100,6100,6100,153
20250214,144100,574067960,6100,6100,6100,6100,232
20250214,144000,572652760,6100,6100,6100,6100,0
20250214,143900,572652760,6100,6100,6100,6100,0
20250214,143800,572652760,6100,6100,6100,6100,0
20250214,143700,572652760,6100,6100,6100,6100,0
20250214,143600,572652760,6100,6100,6100,6100,10
20250214,143500,572591760,6080,6080,6080,6080,0
20250214,143400,572591760,6080,6080,6080,6080,11
20250214,143300,572524880,6080,6090,6090,6080,846
20250214,143200,567378600,6090,6090,6090,6090,353
20250214,143100,565228830,6100,6100,6100,6100,159
20250214,143000,564258930,6120,6120,6120,6120,20
20250214,142900,564136530,6100,6100,6100,6100,1
20250214,142800,564130430,6100,6100,6100,6100,43
20250214,142700,563868130,6150,6150,6150,6150,30
20250214,142600,563683630,6150,6130,6150,6100,1365
20250214,142500,555344740,6150,6150,6150,6150,1
20250214,142400,555338590,6150,6140,6150,6140,18
20250214,142300,555228050,6160,6160,6160,6160,0
20250214,142200,555228050,6160,6160,6160,6160,0
20250214,142100,555228050,6160,6160,6160,6140,62
20250214,142000,554846150,6160,6160,6160,6150,446
20250214,141900,552098960,6170,6130,6170,6130,171
20250214,141800,551045500,6170,6150,6170,6150,556
20250214,141700,547620320,6150,6150,6150,6150,0
20250214,141600,547620320,6150,6150,6150,6150,0
20250214,141500,547620320,6150,6130,6150,6130,20
20250214,141400,547497520,6130,6130,6130,6130,12
20250214,141300,547423960,6170,6160,6170,6160,11
20250214,141200,547356190,6160,6130,6170,6130,25
20250214,141100,547202180,6170,6150,6170,6150,2
20250214,141000,547189860,6160,6160,6160,6160,570
20250214,140900,543678660,6150,6150,6150,6150,345
20250214,140800,541556910,6130,6130,6130,6130,2
20250214,140700,541544650,6130,6150,6150,6130,58
20250214,140600,541187990,6160,6160,6160,6160,10
20250214,140500,541126390,6160,6160,6160,6160,3
20250214,140400,541107910,6160,6150,6160,6120,311
20250214,140300,539197020,6130,6130,6130,6130,0
20250214,140200,539197020,6130,6130,6130,6130,300
20250214,140100,537358020,6150,6150,6160,6150,2259
20250214,140000,523463660,6150,6150,6150,6150,0
20250214,135900,523463660,6150,6150,6150,6150,0
20250214,135800,523463660,6150,6150,6150,6150,0
20250214,135700,523463660,6150,6150,6150,6150,129
20250214,135600,522670310,6130,6140,6140,6130,427
20250214,135500,520049530,6140,6150,6150,6140,117
20250214,135400,519330980,6150,6140,6150,6140,3
20250214,135300,519312550,6140,6140,6140,6140,40
20250214,135200,519066950,6160,6140,6160,6140,132
20250214,135100,518255470,6160,6140,6160,6140,681
20250214,135000,514067050,6140,6140,6140,6140,18
20250214,134900,513956530,6140,6140,6140,6140,195
20250214,134800,512759230,6140,6160,6160,6140,140
20250214,134700,511899230,6160,6150,6160,6150,48
20250214,134600,511603930,6150,6150,6150,6150,30
20250214,134500,511419430,6160,6170,6170,6160,124
20250214,134400,510654420,6170,6160,6170,6150,1210
20250214,134300,503193960,6150,6160,6160,6140,311
20250214,134200,501281300,6160,6150,6160,6140,2173
20250214,134100,487905250,6150,6130,6150,6130,1207
20250214,134000,480490750,6120,6070,6120,6070,400
20250214,133900,478054110,6070,6100,6100,6070,504
20250214,133800,474989030,6100,6100,6100,6100,1
20250214,133700,474982930,6100,6100,6100,6100,0
20250214,133600,474982930,6100,6100,6100,6100,267
20250214,133500,473354230,6100,6120,6120,6100,193
20250214,133400,472173090,6130,6100,6130,6100,288
20250214,133300,470410530,6100,6090,6100,6090,20
20250214,133200,470288720,6110,6110,6110,6110,1
20250214,133100,470282610,6110,6100,6110,6100,676
20250214,133000,466158990,6080,6080,6080,6080,0
20250214,132900,466158990,6080,6080,6080,6080,0
20250214,132800,466158990,6080,6080,6080,6080,300
20250214,132700,464334990,6100,6100,6100,6100,0
20250214,132600,464334990,6100,6100,6100,6100,10
20250214,132500,464273990,6070,6070,6070,6070,0
20250214,132400,464273990,6070,6070,6070,6070,1
20250214,132300,464267920,6100,6100,6100,6100,0
20250214,132200,464267920,6100,6100,6100,6100,150
20250214,132100,463352920,6060,6060,6060,6060,0
20250214,132000,463352920,6060,6060,6060,6060,0
20250214,131900,463352920,6060,6080,6080,6060,537
20250214,131800,460098420,6080,6080,6080,6080,200
20250214,131700,458882420,6080,6090,6090,6080,300
20250214,131600,457058370,6080,6080,6080,6080,0
20250214,131500,457058370,6080,6080,6080,6080,0
20250214,131400,457058370,6080,6080,6080,6080,0
20250214,131300,457058370,6080,6080,6080,6080,101
20250214,131200,456444290,6080,6090,6090,6080,104
20250214,131100,455811160,6100,6100,6100,6100,118
20250214,131000,455091360,6100,6110,6110,6090,421
20250214,130900,452519720,6120,6120,6120,6120,0
20250214,130800,452519720,6120,6120,6120,6120,100
20250214,130700,451907720,6120,6120,6120,6120,0
20250214,130600,451907720,6120,6120,6120,6120,100
20250214,130500,451295720,6110,6110,6110,6110,0
20250214,130400,451295720,6110,6120,6120,6110,3
20250214,130300,451277370,6110,6110,6110,6110,0
20250214,130200,451277370,6110,6120,6120,6110,405
20250214,130100,448800490,6120,6120,6120,6120,200
20250214,130000,447576490,6120,6130,6130,6120,244
20250214,125900,446080850,6130,6120,6130,6100,611
20250214,125800,442343520,6110,6110,6110,6110,90
20250214,125700,441793620,6110,6100,6110,6100,253
20250214,125600,440250290,6100,6100,6100,6100,3
20250214,125500,440231990,6100,6110,6110,6100,502
20250214,125400,437169780,6100,6100,6100,6100,500
20250214,125300,434119780,6110,6110,6110,6110,0
20250214,125200,434119780,6110,6110,6110,6110,0
20250214,125100,434119780,6110,6110,6110,6110,1
20250214,125000,434113670,6110,6110,6110,6110,1
20250214,124900,434107560,6110,6090,6110,6090,687
20250214,124800,429916390,6090,6070,6090,6070,12
20250214,124700,429843510,6060,6060,6060,6060,50
20250214,124600,429540510,6050,6050,6050,6050,0
20250214,124500,429540510,6050,6020,6050,6010,1361
20250214,124400,421311150,6010,6010,6010,6010,0
20250214,124300,421311150,6010,6010,6010,6010,224
20250214,124200,419964910,6010,6010,6010,6010,0
20250214,124100,419964910,6010,6010,6010,6010,216
20250214,124000,418666750,6010,6010,6010,6010,26
20250214,123900,418510490,6000,5990,6000,5990,274
20250214,123800,416866800,5990,5990,5990,5990,0
20250214,123700,416866800,5990,5990,5990,5980,34
20250214,123600,416663300,5990,5990,5990,5990,0
20250214,123500,416663300,5990,6000,6000,5990,115
20250214,123400,415973940,6000,6000,6000,6000,8
20250214,123300,415925940,6010,6010,6010,6010,1
20250214,123200,415919930,6010,6010,6010,6010,500
20250214,123100,412914930,6010,6010,6010,6010,62
20250214,123000,412542310,6010,6010,6010,6010,98
20250214,122900,411953330,6050,6050,6050,6050,0
20250214,122800,411953330,6050,6050,6050,6050,0
20250214,122700,411953330,6050,6050,6050,6050,0
20250214,122600,411953330,6050,6050,6050,6050,0
20250214,122500,411953330,6050,6040,6050,6000,303
20250214,122400,410128900,6050,6050,6050,6050,1
20250214,122300,410122850,6050,6050,6050,6050,122
20250214,122200,409384750,6050,6090,6090,6050,12
20250214,122100,409312110,6050,6050,6050,6050,0
20250214,122000,409312110,6050,6050,6050,6050,0
20250214,121900,409312110,6050,6050,6050,6050,51
20250214,121800,409003560,6050,6050,6050,6050,0
20250214,121700,409003560,6050,6110,6110,6050,57
20250214,121600,408656790,6110,6110,6110,6110,270
20250214,121500,407007090,6130,6050,6130,6050,537
20250214,121400,403734480,6050,6050,6050,6050,125
20250214,121300,402978230,6050,6090,6090,6050,813
20250214,121200,398055470,6100,6080,6100,6070,81
20250214,121100,397563040,6080,6080,6080,6080,0
20250214,121000,397563040,6080,6080,6080,6080,39
20250214,120900,397325920,6070,6080,6080,6070,438
20250214,120800,394664260,6090,6090,6090,6090,0
20250214,120700,394664260,6090,6090,6090,6090,0
20250214,120600,394664260,6090,6060,6090,6050,906
20250214,120500,389175330,6070,6080,6080,6070,96
20250214,120400,388592070,6090,6090,6090,6090,48
20250214,120300,388299750,6090,6090,6090,6090,100
20250214,120200,387690750,6100,6090,6100,6090,254
20250214,120100,386142350,6100,6100,6100,6100,10
20250214,120000,386081350,6100,6100,6100,6100,1149
20250214,115900,379072450,6100,6120,6120,6100,201
20250214,115800,377845180,6150,6130,6150,6130,45
20250214,115700,377568540,6110,6110,6110,6110,1
20250214,115600,377562430,6110,6140,6150,6110,1217
20250214,115500,370106500,6140,6100,6150,6100,1837
20250214,115400,358840860,6110,6110,6110,6110,810
20250214,115300,353891760,6110,6110,6110,6110,246
20250214,115200,352388700,6110,6120,6140,6100,1679
20250214,115100,342100640,6120,6120,6120,6120,385
20250214,115000,339744440,6120,6120,6120,6120,1254
20250214,114900,332069960,6120,6080,6120,6080,1765
20250214,114800,321305060,6080,6080,6080,6080,32
20250214,114700,321110500,6080,6070,6080,6070,22
20250214,114600,320976860,6070,6070,6070,6070,57
20250214,114500,320630870,6090,6070,6090,6060,322
20250214,114400,318677310,6070,6080,6080,6070,256
20250214,114300,317121230,6090,6060,6100,6050,3489
20250214,114200,295949520,6060,6060,6060,6050,102
20250214,114100,295331610,6070,6070,6070,6060,489
20250214,114000,292364880,6070,6090,6090,6070,1627
20250214,113900,282466120,6100,6110,6120,6100,239
20250214,113800,281006680,6100,6120,6120,6100,150
20250214,113700,280090690,6120,6090,6140,6070,3930
20250214,113600,256069010,6100,6100,6100,6100,291
20250214,113500,254293910,6090,6100,6100,6080,904
20250214,113400,248781650,6100,6050,6110,6030,5830
20250214,113300,213316390,6050,6020,6050,5990,1927
20250214,113200,201702130,6020,5930,6020,5930,12169
20250214,113100,128784400,5930,5930,5930,5930,0
20250214,113000,128784400,5930,5930,5930,5930,0
20250214,112900,128784400,5930,5930,5930,5930,0
20250214,112800,128784400,5930,5930,5930,5930,0
20250214,112700,128784400,5930,5930,5930,5930,0
20250214,112600,128784400,5930,5930,5930,5930,90
20250214,112500,128250700,5930,5930,5930,5930,91
20250214,112400,127711070,5910,5910,5910,5910,0
20250214,112300,127711070,5910,5910,5910,5910,0
20250214,112200,127711070,5910,5910,5910,5910,1
20250214,112100,127705160,5910,5910,5910,5910,0
20250214,112000,127705160,5910,5910,5910,5910,100
20250214,111900,127114160,5910,5920,5920,5910,250
20250214,111800,125635850,5920,5920,5920,5920,800
20250214,111700,120899850,5920,5920,5920,5920,0
20250214,111600,120899850,5920,5920,5920,5920,30
20250214,111500,120722250,5930,5930,5930,5930,70
20250214,111400,120307150,5910,5910,5910,5910,0
20250214,111300,120307150,5910,5920,5920,5910,3
20250214,111200,120289400,5920,5920,5920,5920,116
20250214,111100,119602680,5920,5920,5920,5920,3
20250214,111000,119584920,5920,5920,5920,5920,0
20250214,110900,119584920,5920,5920,5920,5920,0
20250214,110800,119584920,5920,5920,5920,5920,10
20250214,110700,119525720,5920,5920,5920,5920,0
20250214,110600,119525720,5920,5920,5920,5920,0
20250214,110500,119525720,5920,5920,5920,5920,0
20250214,110400,119525720,5920,5920,5920,5920,3
20250214,110300,119507960,5920,5920,5920,5920,0
20250214,110200,119507960,5920,5920,5920,5920,10
20250214,110100,119448760,5930,5930,5930,5930,0
20250214,110000,119448760,5930,5930,5930,5930,0
20250214,105900,119448760,5930,5930,5930,5930,0
20250214,105800,119448760,5930,5930,5930,5930,0
20250214,105700,119448760,5930,5930,5930,5930,0
20250214,105600,119448760,5930,5930,5930,5930,444
20250214,105500,116815840,5900,5900,5900,5900,0
20250214,105400,116815840,5900,5900,5900,5900,0
20250214,105300,116815840,5900,5930,5930,5900,122
20250214,105200,116095760,5910,5910,5910,5910,1
20250214,105100,116089850,5940,5940,5940,5940,0
20250214,105000,116089850,5940,5940,5940,5940,0
20250214,104900,116089850,5940,5940,5940,5940,0
20250214,104800,116089850,5940,5940,5940,5940,0
20250214,104700,116089850,5940,5950,5950,5940,4
20250214,104600,116066060,5970,5970,5970,5970,0
20250214,104500,116066060,5970,5960,5970,5960,1602
20250214,104400,106503120,5970,5970,5970,5960,420
20250214,104300,103995730,5970,5950,5970,5950,378
20250214,104200,101743870,5880,5880,5880,5880,0
20250214,104100,101743870,5880,5920,5950,5880,469
20250214,104000,98956190,5920,5920,5920,5910,430
20250214,103900,96413090,5920,5920,5930,5920,711
20250214,103800,92201930,5900,5890,5900,5890,556
20250214,103700,88921750,5850,5850,5850,5850,0
20250214,103600,88921750,5850,5850,5850,5850,0
20250214,103500,88921750,5850,5850,5850,5850,30
20250214,103400,88746250,5850,5850,5850,5850,50
20250214,103300,88453750,5900,5900,5900,5900,0
20250214,103200,88453750,5900,5900,5900,5900,0
20250214,103100,88453750,5900,5900,5900,5900,0
20250214,103000,88453750,5900,5900,5900,5900,0
20250214,102900,88453750,5900,5900,5900,5900,0
20250214,102800,88453750,5900,5900,5900,5900,0
20250214,102700,88453750,5900,5850,5900,5850,459
20250214,102600,85757410,5850,5850,5860,5850,522
20250214,102500,82701650,5850,5850,5850,5850,0
20250214,102400,82701650,5850,5850,5850,5850,87
20250214,102300,82192700,5850,5850,5850,5850,2
20250214,102200,82181000,5830,5830,5830,5830,0
20250214,102100,82181000,5830,5830,5830,5830,0
20250214,102000,82181000,5830,5830,5830,5830,0
20250214,101900,82181000,5830,5820,5830,5820,58
20250214,101800,81842930,5780,5780,5780,5780,0
20250214,101700,81842930,5780,5780,5780,5780,50
20250214,101600,81553930,5780,5780,5780,5780,0
20250214,101500,81553930,5780,5780,5780,5780,0
20250214,101400,81553930,5780,5780,5780,5780,0
20250214,101300,81553930,5780,5790,5790,5780,240
20250214,101200,80166120,5780,5780,5780,5780,0
20250214,101100,80166120,5780,5780,5780,5780,200
20250214,101000,79010120,5790,5790,5790,5790,500
20250214,100900,76115120,5790,5790,5790,5790,0
20250214,100800,76115120,5790,5790,5790,5790,0
20250214,100700,76115120,5790,5790,5790,5790,0
20250214,100600,76115120,5790,5790,5790,5790,0
20250214,100500,76115120,5790,5790,5790,5790,0
20250214,100400,76115120,5790,5790,5790,5790,0
20250214,100300,76115120,5790,5810,5810,5790,815
20250214,100200,71395430,5790,5790,5790,5790,0
20250214,100100,71395430,5790,5790,5790,5790,0
20250214,100000,71395430,5790,5790,5790,5790,0
20250214,095900,71395430,5790,5790,5790,5790,0
20250214,095800,71395430,5790,5790,5790,5790,0
20250214,095700,71395430,5790,5790,5790,5790,0
20250214,095600,71395430,5790,5790,5790,5790,0
20250214,095500,71395430,5790,5820,5820,5790,400
20250214,095400,69074710,5790,5790,5790,5790,0
20250214,095300,69074710,5790,5860,5860,5790,568
20250214,095200,65776200,5860,5880,5880,5860,182
20250214,095100,64706060,5860,5880,5880,5860,205
20250214,095000,63504070,5880,5880,5880,5880,7
20250214,094900,63462910,5920,5920,5920,5920,10
20250214,094800,63403710,5920,5920,5920,5920,1
20250214,094700,63397790,5920,5880,5930,5880,322
20250214,094600,61499810,5910,5910,5910,5910,10
20250214,094500,61440710,5910,5910,5910,5910,0
20250214,094400,61440710,5910,5910,5910,5910,0
20250214,094300,61440710,5910,5910,5910,5910,537
20250214,094200,58267040,5910,5850,5910,5850,1036
20250214,094100,52160370,5850,5870,5870,5850,27
20250214,094000,52002080,5900,5900,5900,5900,5
20250214,093900,51972580,5910,5910,5940,5900,276
20250214,093800,50340680,5910,5960,5970,5910,1106
20250214,093700,43766980,5850,5890,5970,5850,2718
20250214,093600,27641160,5900,5860,5900,5860,2000
20250214,093500,15847260,5810,5810,5810,5810,0
20250214,093400,15847260,5810,5810,5810,5810,50
20250214,093300,15556760,5810,5810,5810,5810,0
20250214,093200,15556760,5810,5810,5810,5810,0
20250214,093100,15556760,5810,5810,5810,5810,0
20250214,093000,15556760,5810,5810,5810,5810,13
20250214,092900,15481230,5830,5830,5830,5830,0
20250214,092800,15481230,5830,5830,5830,5830,0
20250214,092700,15481230,5830,5830,5830,5830,0
20250214,092600,15481230,5830,5830,5830,5830,0
20250214,092500,15481230,5830,5830,5830,5830,0
20250214,092400,15481230,5830,5830,5830,5830,110
20250214,092300,14839930,5830,5830,5830,5830,0
20250214,092200,14839930,5830,5830,5830,5830,0
20250214,092100,14839930,5830,5830,5830,5830,10
20250214,092000,14781630,5790,5790,5790,5790,0
20250214,091900,14781630,5790,5790,5790,5790,0
20250214,091800,14781630,5790,5800,5800,5790,78
20250214,091700,14330000,5790,5790,5790,5790,0
20250214,091600,14330000,5790,5790,5790,5790,0
20250214,091500,14330000,5790,5790,5790,5790,71
20250214,091400,13918910,5800,5820,5820,5800,341
20250214,091300,11935330,5830,5830,5830,5830,0
20250214,091200,11935330,5830,5820,5830,5820,223
20250214,091100,10637370,5830,5830,5830,5830,0
20250214,091000,10637370,5830,5840,5840,5830,1300
20250214,090900,3050180,5850,5850,5850,5850,0
20250214,090800,3050180,5850,5850,5850,5850,78
20250214,090700,2593880,5850,5850,5850,5850,78
20250214,090600,2137580,5850,5850,5850,5850,11
20250214,090500,2073230,5860,5860,5860,5860,36
20250214,090400,1862270,5870,5870,5870,5870,32
20250214,090300,1674430,5870,5860,5870,5860,151
20250214,090200,789260,5860,5860,5860,5860,1
20250214,090100,783400,5850,5850,5850,5850,26
20250214,090000,631300,5900,5900,5900,5900,107
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192000 657246030 6030 6030 6030 6030 596
3 20250214 191900 657246030 6030 6030 6030 6030 0
4 20250214 191800 657246030 6030 6030 6030 6030 0
5 20250214 191700 657246030 6030 6030 6030 6030 0
6 20250214 191600 657246030 6030 6030 6030 6030 0
7 20250214 191500 657246030 6030 6030 6030 6030 0
8 20250214 191400 657246030 6030 6030 6030 6030 0
9 20250214 191300 657246030 6030 6030 6030 6030 0
10 20250214 191200 657246030 6030 6030 6030 6030 0
11 20250214 191100 657246030 6030 6030 6030 6030 0
12 20250214 191000 657246030 6030 6030 6030 6030 0
13 20250214 190900 657246030 6030 6030 6030 6030 0
14 20250214 190800 657246030 6030 6030 6030 6030 0
15 20250214 190700 657246030 6030 6030 6030 6030 0
16 20250214 190600 657246030 6030 6030 6030 6030 0
17 20250214 190500 657246030 6030 6030 6030 6030 0
18 20250214 190400 657246030 6030 6030 6030 6030 0
19 20250214 190300 657246030 6030 6030 6030 6030 0
20 20250214 190200 657246030 6030 6030 6030 6030 0
21 20250214 190100 657246030 6030 6030 6030 6030 0
22 20250214 190000 657246030 6030 6030 6030 6030 0
23 20250214 185900 657246030 6030 6030 6030 6030 0
24 20250214 185800 657246030 6030 6030 6030 6030 0
25 20250214 185700 657246030 6030 6030 6030 6030 0
26 20250214 185600 657246030 6030 6030 6030 6030 0
27 20250214 185500 657246030 6030 6030 6030 6030 0
28 20250214 185400 657246030 6030 6030 6030 6030 0
29 20250214 185300 657246030 6030 6030 6030 6030 0
30 20250214 185200 657246030 6030 6030 6030 6030 0
31 20250214 185100 657246030 6030 6030 6030 6030 0
32 20250214 185000 657246030 6030 6030 6030 6030 596
33 20250214 184900 657246030 6030 6030 6030 6030 0
34 20250214 184800 657246030 6030 6030 6030 6030 0
35 20250214 184700 657246030 6030 6030 6030 6030 0
36 20250214 184600 657246030 6030 6030 6030 6030 0
37 20250214 184500 657246030 6030 6030 6030 6030 0
38 20250214 184400 657246030 6030 6030 6030 6030 0
39 20250214 184300 657246030 6030 6030 6030 6030 0
40 20250214 184200 657246030 6030 6030 6030 6030 0
41 20250214 184100 657246030 6030 6030 6030 6030 0
42 20250214 184000 657246030 6030 6030 6030 6030 0
43 20250214 183900 657246030 6030 6030 6030 6030 0
44 20250214 183800 657246030 6030 6030 6030 6030 0
45 20250214 183700 657246030 6030 6030 6030 6030 0
46 20250214 183600 657246030 6030 6030 6030 6030 0
47 20250214 183500 657246030 6030 6030 6030 6030 0
48 20250214 183400 657246030 6030 6030 6030 6030 0
49 20250214 183300 657246030 6030 6030 6030 6030 0
50 20250214 183200 657246030 6030 6030 6030 6030 0
51 20250214 183100 657246030 6030 6030 6030 6030 0
52 20250214 183000 657246030 6030 6030 6030 6030 0
53 20250214 182900 657246030 6030 6030 6030 6030 0
54 20250214 182800 657246030 6030 6030 6030 6030 0
55 20250214 182700 657246030 6030 6030 6030 6030 0
56 20250214 182600 657246030 6030 6030 6030 6030 0
57 20250214 182500 657246030 6030 6030 6030 6030 0
58 20250214 182400 657246030 6030 6030 6030 6030 0
59 20250214 182300 657246030 6030 6030 6030 6030 0
60 20250214 182200 657246030 6030 6030 6030 6030 0
61 20250214 182100 657246030 6030 6030 6030 6030 0
62 20250214 182000 657246030 6030 6030 6030 6030 596
63 20250214 181900 657246030 6030 6030 6030 6030 0
64 20250214 181800 657246030 6030 6030 6030 6030 0
65 20250214 181700 657246030 6030 6030 6030 6030 0
66 20250214 181600 657246030 6030 6030 6030 6030 0
67 20250214 181500 657246030 6030 6030 6030 6030 0
68 20250214 181400 657246030 6030 6030 6030 6030 0
69 20250214 181300 657246030 6030 6030 6030 6030 0
70 20250214 181200 657246030 6030 6030 6030 6030 0
71 20250214 181100 657246030 6030 6030 6030 6030 0
72 20250214 181000 657246030 6030 6030 6030 6030 0
73 20250214 180900 657246030 6030 6030 6030 6030 0
74 20250214 180800 657246030 6030 6030 6030 6030 0
75 20250214 180700 657246030 6030 6030 6030 6030 0
76 20250214 180600 657246030 6030 6030 6030 6030 0
77 20250214 180500 657246030 6030 6030 6030 6030 0
78 20250214 180400 657246030 6030 6030 6030 6030 0
79 20250214 180300 657246030 6030 6030 6030 6030 0
80 20250214 180200 657246030 6030 6030 6030 6030 0
81 20250214 180100 657246030 6030 6030 6030 6030 0
82 20250214 180000 657246030 6030 6030 6030 6030 0
83 20250214 175900 657246030 6030 6030 6030 6030 0
84 20250214 175800 657246030 6030 6030 6030 6030 0
85 20250214 175700 657246030 6030 6030 6030 6030 0
86 20250214 175600 657246030 6030 6030 6030 6030 0
87 20250214 175500 657246030 6030 6030 6030 6030 0
88 20250214 175400 657246030 6030 6030 6030 6030 0
89 20250214 175300 657246030 6030 6030 6030 6030 0
90 20250214 175200 657246030 6030 6030 6030 6030 0
91 20250214 175100 657246030 6030 6030 6030 6030 0
92 20250214 175000 657246030 6030 6030 6030 6030 596
93 20250214 174900 657246030 6030 6030 6030 6030 0
94 20250214 174800 657246030 6030 6030 6030 6030 0
95 20250214 174700 657246030 6030 6030 6030 6030 0
96 20250214 174600 657246030 6030 6030 6030 6030 0
97 20250214 174500 657246030 6030 6030 6030 6030 0
98 20250214 174400 657246030 6030 6030 6030 6030 0
99 20250214 174300 657246030 6030 6030 6030 6030 0
100 20250214 174200 657246030 6030 6030 6030 6030 0
101 20250214 174100 657246030 6030 6030 6030 6030 0
102 20250214 174000 657246030 6030 6030 6030 6030 0
103 20250214 173900 657246030 6030 6030 6030 6030 0
104 20250214 173800 657246030 6030 6030 6030 6030 0
105 20250214 173700 657246030 6030 6030 6030 6030 0
106 20250214 173600 657246030 6030 6030 6030 6030 0
107 20250214 173500 657246030 6030 6030 6030 6030 0
108 20250214 173400 657246030 6030 6030 6030 6030 0
109 20250214 173300 657246030 6030 6030 6030 6030 0
110 20250214 173200 657246030 6030 6030 6030 6030 0
111 20250214 173100 657246030 6030 6030 6030 6030 0
112 20250214 173000 657246030 6030 6030 6030 6030 0
113 20250214 172900 657246030 6030 6030 6030 6030 0
114 20250214 172800 657246030 6030 6030 6030 6030 0
115 20250214 172700 657246030 6030 6030 6030 6030 0
116 20250214 172600 657246030 6030 6030 6030 6030 0
117 20250214 172500 657246030 6030 6030 6030 6030 0
118 20250214 172400 657246030 6030 6030 6030 6030 0
119 20250214 172300 657246030 6030 6030 6030 6030 0
120 20250214 172200 657246030 6030 6030 6030 6030 0
121 20250214 172100 657246030 6030 6030 6030 6030 0
122 20250214 172000 657246030 6030 6030 6030 6030 596
123 20250214 171900 657246030 6030 6030 6030 6030 0
124 20250214 171800 657246030 6030 6030 6030 6030 0
125 20250214 171700 657246030 6030 6030 6030 6030 0
126 20250214 171600 657246030 6030 6030 6030 6030 0
127 20250214 171500 657246030 6030 6030 6030 6030 0
128 20250214 171400 657246030 6030 6030 6030 6030 0
129 20250214 171300 657246030 6030 6030 6030 6030 0
130 20250214 171200 657246030 6030 6030 6030 6030 0
131 20250214 171100 657246030 6030 6030 6030 6030 0
132 20250214 171000 657246030 6030 6030 6030 6030 0
133 20250214 170900 657246030 6030 6030 6030 6030 0
134 20250214 170800 657246030 6030 6030 6030 6030 0
135 20250214 170700 657246030 6030 6030 6030 6030 0
136 20250214 170600 657246030 6030 6030 6030 6030 0
137 20250214 170500 657246030 6030 6030 6030 6030 0
138 20250214 170400 657246030 6030 6030 6030 6030 0
139 20250214 170300 657246030 6030 6030 6030 6030 0
140 20250214 170200 657246030 6030 6030 6030 6030 0
141 20250214 170100 657246030 6030 6030 6030 6030 0
142 20250214 170000 657246030 6030 6030 6030 6030 0
143 20250214 165900 657246030 6030 6030 6030 6030 0
144 20250214 165800 657246030 6030 6030 6030 6030 0
145 20250214 165700 657246030 6030 6030 6030 6030 0
146 20250214 165600 657246030 6030 6030 6030 6030 0
147 20250214 165500 657246030 6030 6030 6030 6030 0
148 20250214 165400 657246030 6030 6030 6030 6030 0
149 20250214 165300 657246030 6030 6030 6030 6030 0
150 20250214 165200 657246030 6030 6030 6030 6030 0
151 20250214 165100 657246030 6030 6030 6030 6030 0
152 20250214 165000 657246030 6030 6030 6030 6030 596
153 20250214 164900 657246030 6030 6030 6030 6030 0
154 20250214 164800 657246030 6030 6030 6030 6030 0
155 20250214 164700 657246030 6030 6030 6030 6030 0
156 20250214 164600 657246030 6030 6030 6030 6030 0
157 20250214 164500 657246030 6030 6030 6030 6030 0
158 20250214 164400 657246030 6030 6030 6030 6030 0
159 20250214 164300 657246030 6030 6030 6030 6030 0
160 20250214 164200 657246030 6030 6030 6030 6030 0
161 20250214 164100 657246030 6030 6030 6030 6030 0
162 20250214 164000 657246030 6030 6030 6030 6030 0
163 20250214 163900 657246030 6030 6030 6030 6030 0
164 20250214 163800 657246030 6030 6030 6030 6030 0
165 20250214 163700 657246030 6030 6030 6030 6030 0
166 20250214 163600 657246030 6030 6030 6030 6030 0
167 20250214 163500 657246030 6030 6030 6030 6030 0
168 20250214 163400 657246030 6030 6030 6030 6030 0
169 20250214 163300 657246030 6030 6030 6030 6030 0
170 20250214 163200 657246030 6030 6030 6030 6030 0
171 20250214 163100 657246030 6030 6030 6030 6030 0
172 20250214 163000 657246030 6030 6030 6030 6030 0
173 20250214 162900 657246030 6030 6030 6030 6030 0
174 20250214 162800 657246030 6030 6030 6030 6030 0
175 20250214 162700 657246030 6030 6030 6030 6030 0
176 20250214 162600 657246030 6030 6030 6030 6030 0
177 20250214 162500 657246030 6030 6030 6030 6030 0
178 20250214 162400 657246030 6030 6030 6030 6030 0
179 20250214 162300 657246030 6030 6030 6030 6030 0
180 20250214 162200 657246030 6030 6030 6030 6030 0
181 20250214 162100 657246030 6030 6030 6030 6030 0
182 20250214 162000 657246030 6030 6030 6030 6030 596
183 20250214 161900 657246030 6030 6030 6030 6030 0
184 20250214 161800 657246030 6030 6030 6030 6030 0
185 20250214 161700 657246030 6030 6030 6030 6030 0
186 20250214 161600 657246030 6030 6030 6030 6030 0
187 20250214 161500 657246030 6030 6030 6030 6030 0
188 20250214 161400 657246030 6030 6030 6030 6030 0
189 20250214 161300 657246030 6030 6030 6030 6030 0
190 20250214 161200 657246030 6030 6030 6030 6030 0
191 20250214 161100 657246030 6030 6030 6030 6030 0
192 20250214 161000 657246030 6030 6030 6030 6030 0
193 20250214 160900 657246030 6030 6030 6030 6030 0
194 20250214 160800 657246030 6030 6030 6030 6030 0
195 20250214 160700 657246030 6030 6030 6030 6030 0
196 20250214 160600 657246030 6030 6030 6030 6030 0
197 20250214 160500 657246030 6030 6030 6030 6030 0
198 20250214 160400 657246030 6030 6030 6030 6030 0
199 20250214 160300 657246030 6030 6030 6030 6030 0
200 20250214 160200 657246030 6030 6030 6030 6030 0
201 20250214 160100 657246030 6030 6030 6030 6030 0
202 20250214 160000 657246030 6030 6030 6030 6030 0
203 20250214 155900 657246030 6030 6030 6030 6030 0
204 20250214 155800 657246030 6030 6030 6030 6030 0
205 20250214 155700 657246030 6030 6030 6030 6030 0
206 20250214 155600 657246030 6030 6030 6030 6030 0
207 20250214 155500 657246030 6030 6030 6030 6030 0
208 20250214 155400 657246030 6030 6030 6030 6030 0
209 20250214 155300 657246030 6030 6030 6030 6030 0
210 20250214 155200 657246030 6030 6030 6030 6030 0
211 20250214 155100 657246030 6030 6030 6030 6030 0
212 20250214 155000 657246030 6030 6030 6030 6030 596
213 20250214 154900 657246030 6030 6030 6030 6030 0
214 20250214 154800 657246030 6030 6030 6030 6030 0
215 20250214 154700 657246030 6030 6030 6030 6030 0
216 20250214 154600 657246030 6030 6030 6030 6030 0
217 20250214 154500 657246030 6030 6030 6030 6030 0
218 20250214 154400 657246030 6030 6030 6030 6030 0
219 20250214 154300 657246030 6030 6030 6030 6030 0
220 20250214 154200 657246030 6030 6030 6030 6030 0
221 20250214 154100 657246030 6030 6030 6030 6030 0
222 20250214 154000 657246030 6030 6030 6030 6030 0
223 20250214 153900 657246030 6030 6030 6030 6030 0
224 20250214 153800 657246030 6030 6030 6030 6030 0
225 20250214 153700 657246030 6030 6030 6030 6030 0
226 20250214 153600 657246030 6030 6030 6030 6030 0
227 20250214 153500 657246030 6030 6030 6030 6030 0
228 20250214 153400 657246030 6030 6030 6030 6030 0
229 20250214 153300 657246030 6030 6030 6030 6030 0
230 20250214 153200 657246030 6030 6030 6030 6030 0
231 20250214 153100 657246030 6030 6030 6030 6030 0
232 20250214 153000 657246030 6030 6030 6030 6030 596
233 20250214 152900 653652150 6070 6070 6070 6070 0
234 20250214 152800 653652150 6070 6070 6070 6070 0
235 20250214 152700 653652150 6070 6070 6070 6070 0
236 20250214 152600 653652150 6070 6070 6070 6070 0
237 20250214 152500 653652150 6070 6070 6070 6070 0
238 20250214 152400 653652150 6070 6070 6070 6070 0
239 20250214 152300 653652150 6070 6070 6070 6070 0
240 20250214 152200 653652150 6070 6070 6070 6070 0
241 20250214 152100 653652150 6070 6070 6070 6070 0
242 20250214 152000 653652150 6070 6070 6070 6070 0
243 20250214 151900 653652150 6070 6070 6070 6070 13
244 20250214 151800 653573240 6080 6090 6090 6080 238
245 20250214 151700 652125900 6080 6020 6080 6020 1000
246 20250214 151600 646072730 5990 5990 5990 5990 1
247 20250214 151500 646066740 6000 6000 6000 6000 864
248 20250214 151400 640882740 6010 6010 6010 6010 51
249 20250214 151300 640576230 6000 6000 6000 6000 109
250 20250214 151200 639922230 6000 6010 6010 6000 154
251 20250214 151100 638998090 6010 6010 6010 6010 35
252 20250214 151000 638787740 6020 6000 6020 6000 51
253 20250214 150900 638481720 6000 6000 6000 6000 50
254 20250214 150800 638181720 6000 6000 6000 6000 100
255 20250214 150700 637581720 6010 6010 6010 6010 902
256 20250214 150600 632160700 6010 6020 6020 6010 1510
257 20250214 150500 623077290 6030 6030 6030 6030 1
258 20250214 150400 623071260 6010 6030 6030 6010 608
259 20250214 150300 619412530 6050 6050 6050 6050 1
260 20250214 150200 619406480 6050 6050 6050 6050 54
261 20250214 150100 619079780 6030 6040 6040 6030 112
262 20250214 150000 618404250 6040 6040 6040 6040 510
263 20250214 145900 615323850 6040 6040 6040 6040 0
264 20250214 145800 615323850 6040 6040 6040 6040 11
265 20250214 145700 615257410 6040 6040 6040 6040 3
266 20250214 145600 615239290 6040 6040 6040 6040 30
267 20250214 145500 615058090 6040 6030 6040 6030 118
268 20250214 145400 614345510 6030 6030 6030 6020 35
269 20250214 145300 614134520 6040 6040 6040 6040 0
270 20250214 145200 614134520 6040 6040 6040 6040 25
271 20250214 145100 613983520 6000 5970 6010 5970 500
272 20250214 145000 610988180 5970 6070 6070 5920 5380
273 20250214 144900 578719290 6080 6080 6080 6080 0
274 20250214 144800 578719290 6080 6070 6080 6070 2
275 20250214 144700 578707140 6080 6080 6080 6080 10
276 20250214 144600 578646340 6080 6070 6080 6070 133
277 20250214 144500 577838900 6080 6080 6080 6070 201
278 20250214 144400 576618540 6080 6080 6080 6080 266
279 20250214 144300 575001260 6100 6100 6100 6100 0
280 20250214 144200 575001260 6100 6100 6100 6100 153
281 20250214 144100 574067960 6100 6100 6100 6100 232
282 20250214 144000 572652760 6100 6100 6100 6100 0
283 20250214 143900 572652760 6100 6100 6100 6100 0
284 20250214 143800 572652760 6100 6100 6100 6100 0
285 20250214 143700 572652760 6100 6100 6100 6100 0
286 20250214 143600 572652760 6100 6100 6100 6100 10
287 20250214 143500 572591760 6080 6080 6080 6080 0
288 20250214 143400 572591760 6080 6080 6080 6080 11
289 20250214 143300 572524880 6080 6090 6090 6080 846
290 20250214 143200 567378600 6090 6090 6090 6090 353
291 20250214 143100 565228830 6100 6100 6100 6100 159
292 20250214 143000 564258930 6120 6120 6120 6120 20
293 20250214 142900 564136530 6100 6100 6100 6100 1
294 20250214 142800 564130430 6100 6100 6100 6100 43
295 20250214 142700 563868130 6150 6150 6150 6150 30
296 20250214 142600 563683630 6150 6130 6150 6100 1365
297 20250214 142500 555344740 6150 6150 6150 6150 1
298 20250214 142400 555338590 6150 6140 6150 6140 18
299 20250214 142300 555228050 6160 6160 6160 6160 0
300 20250214 142200 555228050 6160 6160 6160 6160 0
301 20250214 142100 555228050 6160 6160 6160 6140 62
302 20250214 142000 554846150 6160 6160 6160 6150 446
303 20250214 141900 552098960 6170 6130 6170 6130 171
304 20250214 141800 551045500 6170 6150 6170 6150 556
305 20250214 141700 547620320 6150 6150 6150 6150 0
306 20250214 141600 547620320 6150 6150 6150 6150 0
307 20250214 141500 547620320 6150 6130 6150 6130 20
308 20250214 141400 547497520 6130 6130 6130 6130 12
309 20250214 141300 547423960 6170 6160 6170 6160 11
310 20250214 141200 547356190 6160 6130 6170 6130 25
311 20250214 141100 547202180 6170 6150 6170 6150 2
312 20250214 141000 547189860 6160 6160 6160 6160 570
313 20250214 140900 543678660 6150 6150 6150 6150 345
314 20250214 140800 541556910 6130 6130 6130 6130 2
315 20250214 140700 541544650 6130 6150 6150 6130 58
316 20250214 140600 541187990 6160 6160 6160 6160 10
317 20250214 140500 541126390 6160 6160 6160 6160 3
318 20250214 140400 541107910 6160 6150 6160 6120 311
319 20250214 140300 539197020 6130 6130 6130 6130 0
320 20250214 140200 539197020 6130 6130 6130 6130 300
321 20250214 140100 537358020 6150 6150 6160 6150 2259
322 20250214 140000 523463660 6150 6150 6150 6150 0
323 20250214 135900 523463660 6150 6150 6150 6150 0
324 20250214 135800 523463660 6150 6150 6150 6150 0
325 20250214 135700 523463660 6150 6150 6150 6150 129
326 20250214 135600 522670310 6130 6140 6140 6130 427
327 20250214 135500 520049530 6140 6150 6150 6140 117
328 20250214 135400 519330980 6150 6140 6150 6140 3
329 20250214 135300 519312550 6140 6140 6140 6140 40
330 20250214 135200 519066950 6160 6140 6160 6140 132
331 20250214 135100 518255470 6160 6140 6160 6140 681
332 20250214 135000 514067050 6140 6140 6140 6140 18
333 20250214 134900 513956530 6140 6140 6140 6140 195
334 20250214 134800 512759230 6140 6160 6160 6140 140
335 20250214 134700 511899230 6160 6150 6160 6150 48
336 20250214 134600 511603930 6150 6150 6150 6150 30
337 20250214 134500 511419430 6160 6170 6170 6160 124
338 20250214 134400 510654420 6170 6160 6170 6150 1210
339 20250214 134300 503193960 6150 6160 6160 6140 311
340 20250214 134200 501281300 6160 6150 6160 6140 2173
341 20250214 134100 487905250 6150 6130 6150 6130 1207
342 20250214 134000 480490750 6120 6070 6120 6070 400
343 20250214 133900 478054110 6070 6100 6100 6070 504
344 20250214 133800 474989030 6100 6100 6100 6100 1
345 20250214 133700 474982930 6100 6100 6100 6100 0
346 20250214 133600 474982930 6100 6100 6100 6100 267
347 20250214 133500 473354230 6100 6120 6120 6100 193
348 20250214 133400 472173090 6130 6100 6130 6100 288
349 20250214 133300 470410530 6100 6090 6100 6090 20
350 20250214 133200 470288720 6110 6110 6110 6110 1
351 20250214 133100 470282610 6110 6100 6110 6100 676
352 20250214 133000 466158990 6080 6080 6080 6080 0
353 20250214 132900 466158990 6080 6080 6080 6080 0
354 20250214 132800 466158990 6080 6080 6080 6080 300
355 20250214 132700 464334990 6100 6100 6100 6100 0
356 20250214 132600 464334990 6100 6100 6100 6100 10
357 20250214 132500 464273990 6070 6070 6070 6070 0
358 20250214 132400 464273990 6070 6070 6070 6070 1
359 20250214 132300 464267920 6100 6100 6100 6100 0
360 20250214 132200 464267920 6100 6100 6100 6100 150
361 20250214 132100 463352920 6060 6060 6060 6060 0
362 20250214 132000 463352920 6060 6060 6060 6060 0
363 20250214 131900 463352920 6060 6080 6080 6060 537
364 20250214 131800 460098420 6080 6080 6080 6080 200
365 20250214 131700 458882420 6080 6090 6090 6080 300
366 20250214 131600 457058370 6080 6080 6080 6080 0
367 20250214 131500 457058370 6080 6080 6080 6080 0
368 20250214 131400 457058370 6080 6080 6080 6080 0
369 20250214 131300 457058370 6080 6080 6080 6080 101
370 20250214 131200 456444290 6080 6090 6090 6080 104
371 20250214 131100 455811160 6100 6100 6100 6100 118
372 20250214 131000 455091360 6100 6110 6110 6090 421
373 20250214 130900 452519720 6120 6120 6120 6120 0
374 20250214 130800 452519720 6120 6120 6120 6120 100
375 20250214 130700 451907720 6120 6120 6120 6120 0
376 20250214 130600 451907720 6120 6120 6120 6120 100
377 20250214 130500 451295720 6110 6110 6110 6110 0
378 20250214 130400 451295720 6110 6120 6120 6110 3
379 20250214 130300 451277370 6110 6110 6110 6110 0
380 20250214 130200 451277370 6110 6120 6120 6110 405
381 20250214 130100 448800490 6120 6120 6120 6120 200
382 20250214 130000 447576490 6120 6130 6130 6120 244
383 20250214 125900 446080850 6130 6120 6130 6100 611
384 20250214 125800 442343520 6110 6110 6110 6110 90
385 20250214 125700 441793620 6110 6100 6110 6100 253
386 20250214 125600 440250290 6100 6100 6100 6100 3
387 20250214 125500 440231990 6100 6110 6110 6100 502
388 20250214 125400 437169780 6100 6100 6100 6100 500
389 20250214 125300 434119780 6110 6110 6110 6110 0
390 20250214 125200 434119780 6110 6110 6110 6110 0
391 20250214 125100 434119780 6110 6110 6110 6110 1
392 20250214 125000 434113670 6110 6110 6110 6110 1
393 20250214 124900 434107560 6110 6090 6110 6090 687
394 20250214 124800 429916390 6090 6070 6090 6070 12
395 20250214 124700 429843510 6060 6060 6060 6060 50
396 20250214 124600 429540510 6050 6050 6050 6050 0
397 20250214 124500 429540510 6050 6020 6050 6010 1361
398 20250214 124400 421311150 6010 6010 6010 6010 0
399 20250214 124300 421311150 6010 6010 6010 6010 224
400 20250214 124200 419964910 6010 6010 6010 6010 0
401 20250214 124100 419964910 6010 6010 6010 6010 216
402 20250214 124000 418666750 6010 6010 6010 6010 26
403 20250214 123900 418510490 6000 5990 6000 5990 274
404 20250214 123800 416866800 5990 5990 5990 5990 0
405 20250214 123700 416866800 5990 5990 5990 5980 34
406 20250214 123600 416663300 5990 5990 5990 5990 0
407 20250214 123500 416663300 5990 6000 6000 5990 115
408 20250214 123400 415973940 6000 6000 6000 6000 8
409 20250214 123300 415925940 6010 6010 6010 6010 1
410 20250214 123200 415919930 6010 6010 6010 6010 500
411 20250214 123100 412914930 6010 6010 6010 6010 62
412 20250214 123000 412542310 6010 6010 6010 6010 98
413 20250214 122900 411953330 6050 6050 6050 6050 0
414 20250214 122800 411953330 6050 6050 6050 6050 0
415 20250214 122700 411953330 6050 6050 6050 6050 0
416 20250214 122600 411953330 6050 6050 6050 6050 0
417 20250214 122500 411953330 6050 6040 6050 6000 303
418 20250214 122400 410128900 6050 6050 6050 6050 1
419 20250214 122300 410122850 6050 6050 6050 6050 122
420 20250214 122200 409384750 6050 6090 6090 6050 12
421 20250214 122100 409312110 6050 6050 6050 6050 0
422 20250214 122000 409312110 6050 6050 6050 6050 0
423 20250214 121900 409312110 6050 6050 6050 6050 51
424 20250214 121800 409003560 6050 6050 6050 6050 0
425 20250214 121700 409003560 6050 6110 6110 6050 57
426 20250214 121600 408656790 6110 6110 6110 6110 270
427 20250214 121500 407007090 6130 6050 6130 6050 537
428 20250214 121400 403734480 6050 6050 6050 6050 125
429 20250214 121300 402978230 6050 6090 6090 6050 813
430 20250214 121200 398055470 6100 6080 6100 6070 81
431 20250214 121100 397563040 6080 6080 6080 6080 0
432 20250214 121000 397563040 6080 6080 6080 6080 39
433 20250214 120900 397325920 6070 6080 6080 6070 438
434 20250214 120800 394664260 6090 6090 6090 6090 0
435 20250214 120700 394664260 6090 6090 6090 6090 0
436 20250214 120600 394664260 6090 6060 6090 6050 906
437 20250214 120500 389175330 6070 6080 6080 6070 96
438 20250214 120400 388592070 6090 6090 6090 6090 48
439 20250214 120300 388299750 6090 6090 6090 6090 100
440 20250214 120200 387690750 6100 6090 6100 6090 254
441 20250214 120100 386142350 6100 6100 6100 6100 10
442 20250214 120000 386081350 6100 6100 6100 6100 1149
443 20250214 115900 379072450 6100 6120 6120 6100 201
444 20250214 115800 377845180 6150 6130 6150 6130 45
445 20250214 115700 377568540 6110 6110 6110 6110 1
446 20250214 115600 377562430 6110 6140 6150 6110 1217
447 20250214 115500 370106500 6140 6100 6150 6100 1837
448 20250214 115400 358840860 6110 6110 6110 6110 810
449 20250214 115300 353891760 6110 6110 6110 6110 246
450 20250214 115200 352388700 6110 6120 6140 6100 1679
451 20250214 115100 342100640 6120 6120 6120 6120 385
452 20250214 115000 339744440 6120 6120 6120 6120 1254
453 20250214 114900 332069960 6120 6080 6120 6080 1765
454 20250214 114800 321305060 6080 6080 6080 6080 32
455 20250214 114700 321110500 6080 6070 6080 6070 22
456 20250214 114600 320976860 6070 6070 6070 6070 57
457 20250214 114500 320630870 6090 6070 6090 6060 322
458 20250214 114400 318677310 6070 6080 6080 6070 256
459 20250214 114300 317121230 6090 6060 6100 6050 3489
460 20250214 114200 295949520 6060 6060 6060 6050 102
461 20250214 114100 295331610 6070 6070 6070 6060 489
462 20250214 114000 292364880 6070 6090 6090 6070 1627
463 20250214 113900 282466120 6100 6110 6120 6100 239
464 20250214 113800 281006680 6100 6120 6120 6100 150
465 20250214 113700 280090690 6120 6090 6140 6070 3930
466 20250214 113600 256069010 6100 6100 6100 6100 291
467 20250214 113500 254293910 6090 6100 6100 6080 904
468 20250214 113400 248781650 6100 6050 6110 6030 5830
469 20250214 113300 213316390 6050 6020 6050 5990 1927
470 20250214 113200 201702130 6020 5930 6020 5930 12169
471 20250214 113100 128784400 5930 5930 5930 5930 0
472 20250214 113000 128784400 5930 5930 5930 5930 0
473 20250214 112900 128784400 5930 5930 5930 5930 0
474 20250214 112800 128784400 5930 5930 5930 5930 0
475 20250214 112700 128784400 5930 5930 5930 5930 0
476 20250214 112600 128784400 5930 5930 5930 5930 90
477 20250214 112500 128250700 5930 5930 5930 5930 91
478 20250214 112400 127711070 5910 5910 5910 5910 0
479 20250214 112300 127711070 5910 5910 5910 5910 0
480 20250214 112200 127711070 5910 5910 5910 5910 1
481 20250214 112100 127705160 5910 5910 5910 5910 0
482 20250214 112000 127705160 5910 5910 5910 5910 100
483 20250214 111900 127114160 5910 5920 5920 5910 250
484 20250214 111800 125635850 5920 5920 5920 5920 800
485 20250214 111700 120899850 5920 5920 5920 5920 0
486 20250214 111600 120899850 5920 5920 5920 5920 30
487 20250214 111500 120722250 5930 5930 5930 5930 70
488 20250214 111400 120307150 5910 5910 5910 5910 0
489 20250214 111300 120307150 5910 5920 5920 5910 3
490 20250214 111200 120289400 5920 5920 5920 5920 116
491 20250214 111100 119602680 5920 5920 5920 5920 3
492 20250214 111000 119584920 5920 5920 5920 5920 0
493 20250214 110900 119584920 5920 5920 5920 5920 0
494 20250214 110800 119584920 5920 5920 5920 5920 10
495 20250214 110700 119525720 5920 5920 5920 5920 0
496 20250214 110600 119525720 5920 5920 5920 5920 0
497 20250214 110500 119525720 5920 5920 5920 5920 0
498 20250214 110400 119525720 5920 5920 5920 5920 3
499 20250214 110300 119507960 5920 5920 5920 5920 0
500 20250214 110200 119507960 5920 5920 5920 5920 10
501 20250214 110100 119448760 5930 5930 5930 5930 0
502 20250214 110000 119448760 5930 5930 5930 5930 0
503 20250214 105900 119448760 5930 5930 5930 5930 0
504 20250214 105800 119448760 5930 5930 5930 5930 0
505 20250214 105700 119448760 5930 5930 5930 5930 0
506 20250214 105600 119448760 5930 5930 5930 5930 444
507 20250214 105500 116815840 5900 5900 5900 5900 0
508 20250214 105400 116815840 5900 5900 5900 5900 0
509 20250214 105300 116815840 5900 5930 5930 5900 122
510 20250214 105200 116095760 5910 5910 5910 5910 1
511 20250214 105100 116089850 5940 5940 5940 5940 0
512 20250214 105000 116089850 5940 5940 5940 5940 0
513 20250214 104900 116089850 5940 5940 5940 5940 0
514 20250214 104800 116089850 5940 5940 5940 5940 0
515 20250214 104700 116089850 5940 5950 5950 5940 4
516 20250214 104600 116066060 5970 5970 5970 5970 0
517 20250214 104500 116066060 5970 5960 5970 5960 1602
518 20250214 104400 106503120 5970 5970 5970 5960 420
519 20250214 104300 103995730 5970 5950 5970 5950 378
520 20250214 104200 101743870 5880 5880 5880 5880 0
521 20250214 104100 101743870 5880 5920 5950 5880 469
522 20250214 104000 98956190 5920 5920 5920 5910 430
523 20250214 103900 96413090 5920 5920 5930 5920 711
524 20250214 103800 92201930 5900 5890 5900 5890 556
525 20250214 103700 88921750 5850 5850 5850 5850 0
526 20250214 103600 88921750 5850 5850 5850 5850 0
527 20250214 103500 88921750 5850 5850 5850 5850 30
528 20250214 103400 88746250 5850 5850 5850 5850 50
529 20250214 103300 88453750 5900 5900 5900 5900 0
530 20250214 103200 88453750 5900 5900 5900 5900 0
531 20250214 103100 88453750 5900 5900 5900 5900 0
532 20250214 103000 88453750 5900 5900 5900 5900 0
533 20250214 102900 88453750 5900 5900 5900 5900 0
534 20250214 102800 88453750 5900 5900 5900 5900 0
535 20250214 102700 88453750 5900 5850 5900 5850 459
536 20250214 102600 85757410 5850 5850 5860 5850 522
537 20250214 102500 82701650 5850 5850 5850 5850 0
538 20250214 102400 82701650 5850 5850 5850 5850 87
539 20250214 102300 82192700 5850 5850 5850 5850 2
540 20250214 102200 82181000 5830 5830 5830 5830 0
541 20250214 102100 82181000 5830 5830 5830 5830 0
542 20250214 102000 82181000 5830 5830 5830 5830 0
543 20250214 101900 82181000 5830 5820 5830 5820 58
544 20250214 101800 81842930 5780 5780 5780 5780 0
545 20250214 101700 81842930 5780 5780 5780 5780 50
546 20250214 101600 81553930 5780 5780 5780 5780 0
547 20250214 101500 81553930 5780 5780 5780 5780 0
548 20250214 101400 81553930 5780 5780 5780 5780 0
549 20250214 101300 81553930 5780 5790 5790 5780 240
550 20250214 101200 80166120 5780 5780 5780 5780 0
551 20250214 101100 80166120 5780 5780 5780 5780 200
552 20250214 101000 79010120 5790 5790 5790 5790 500
553 20250214 100900 76115120 5790 5790 5790 5790 0
554 20250214 100800 76115120 5790 5790 5790 5790 0
555 20250214 100700 76115120 5790 5790 5790 5790 0
556 20250214 100600 76115120 5790 5790 5790 5790 0
557 20250214 100500 76115120 5790 5790 5790 5790 0
558 20250214 100400 76115120 5790 5790 5790 5790 0
559 20250214 100300 76115120 5790 5810 5810 5790 815
560 20250214 100200 71395430 5790 5790 5790 5790 0
561 20250214 100100 71395430 5790 5790 5790 5790 0
562 20250214 100000 71395430 5790 5790 5790 5790 0
563 20250214 095900 71395430 5790 5790 5790 5790 0
564 20250214 095800 71395430 5790 5790 5790 5790 0
565 20250214 095700 71395430 5790 5790 5790 5790 0
566 20250214 095600 71395430 5790 5790 5790 5790 0
567 20250214 095500 71395430 5790 5820 5820 5790 400
568 20250214 095400 69074710 5790 5790 5790 5790 0
569 20250214 095300 69074710 5790 5860 5860 5790 568
570 20250214 095200 65776200 5860 5880 5880 5860 182
571 20250214 095100 64706060 5860 5880 5880 5860 205
572 20250214 095000 63504070 5880 5880 5880 5880 7
573 20250214 094900 63462910 5920 5920 5920 5920 10
574 20250214 094800 63403710 5920 5920 5920 5920 1
575 20250214 094700 63397790 5920 5880 5930 5880 322
576 20250214 094600 61499810 5910 5910 5910 5910 10
577 20250214 094500 61440710 5910 5910 5910 5910 0
578 20250214 094400 61440710 5910 5910 5910 5910 0
579 20250214 094300 61440710 5910 5910 5910 5910 537
580 20250214 094200 58267040 5910 5850 5910 5850 1036
581 20250214 094100 52160370 5850 5870 5870 5850 27
582 20250214 094000 52002080 5900 5900 5900 5900 5
583 20250214 093900 51972580 5910 5910 5940 5900 276
584 20250214 093800 50340680 5910 5960 5970 5910 1106
585 20250214 093700 43766980 5850 5890 5970 5850 2718
586 20250214 093600 27641160 5900 5860 5900 5860 2000
587 20250214 093500 15847260 5810 5810 5810 5810 0
588 20250214 093400 15847260 5810 5810 5810 5810 50
589 20250214 093300 15556760 5810 5810 5810 5810 0
590 20250214 093200 15556760 5810 5810 5810 5810 0
591 20250214 093100 15556760 5810 5810 5810 5810 0
592 20250214 093000 15556760 5810 5810 5810 5810 13
593 20250214 092900 15481230 5830 5830 5830 5830 0
594 20250214 092800 15481230 5830 5830 5830 5830 0
595 20250214 092700 15481230 5830 5830 5830 5830 0
596 20250214 092600 15481230 5830 5830 5830 5830 0
597 20250214 092500 15481230 5830 5830 5830 5830 0
598 20250214 092400 15481230 5830 5830 5830 5830 110
599 20250214 092300 14839930 5830 5830 5830 5830 0
600 20250214 092200 14839930 5830 5830 5830 5830 0
601 20250214 092100 14839930 5830 5830 5830 5830 10
602 20250214 092000 14781630 5790 5790 5790 5790 0
603 20250214 091900 14781630 5790 5790 5790 5790 0
604 20250214 091800 14781630 5790 5800 5800 5790 78
605 20250214 091700 14330000 5790 5790 5790 5790 0
606 20250214 091600 14330000 5790 5790 5790 5790 0
607 20250214 091500 14330000 5790 5790 5790 5790 71
608 20250214 091400 13918910 5800 5820 5820 5800 341
609 20250214 091300 11935330 5830 5830 5830 5830 0
610 20250214 091200 11935330 5830 5820 5830 5820 223
611 20250214 091100 10637370 5830 5830 5830 5830 0
612 20250214 091000 10637370 5830 5840 5840 5830 1300
613 20250214 090900 3050180 5850 5850 5850 5850 0
614 20250214 090800 3050180 5850 5850 5850 5850 78
615 20250214 090700 2593880 5850 5850 5850 5850 78
616 20250214 090600 2137580 5850 5850 5850 5850 11
617 20250214 090500 2073230 5860 5860 5860 5860 36
618 20250214 090400 1862270 5870 5870 5870 5870 32
619 20250214 090300 1674430 5870 5860 5870 5860 151
620 20250214 090200 789260 5860 5860 5860 5860 1
621 20250214 090100 783400 5850 5850 5850 5850 26
622 20250214 090000 631300 5900 5900 5900 5900 107