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

639
053160/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193700,369768930,12000,12000,12000,12000,237
20250214,193600,369768930,12000,12000,12000,12000,0
20250214,193500,369768930,12000,12000,12000,12000,0
20250214,193400,369768930,12000,12000,12000,12000,0
20250214,193300,369768930,12000,12000,12000,12000,0
20250214,193200,369768930,12000,12000,12000,12000,0
20250214,193100,369768930,12000,12000,12000,12000,0
20250214,193000,369768930,12000,12000,12000,12000,0
20250214,192900,369768930,12000,12000,12000,12000,0
20250214,192800,369768930,12000,12000,12000,12000,0
20250214,192700,369768930,12000,12000,12000,12000,0
20250214,192600,369768930,12000,12000,12000,12000,0
20250214,192500,369768930,12000,12000,12000,12000,0
20250214,192400,369768930,12000,12000,12000,12000,0
20250214,192300,369768930,12000,12000,12000,12000,0
20250214,192200,369768930,12000,12000,12000,12000,0
20250214,192100,369768930,12000,12000,12000,12000,0
20250214,192000,369768930,12000,12000,12000,12000,0
20250214,191900,369768930,12000,12000,12000,12000,0
20250214,191800,369768930,12000,12000,12000,12000,0
20250214,191700,369768930,12000,12000,12000,12000,0
20250214,191600,369768930,12000,12000,12000,12000,0
20250214,191500,369768930,12000,12000,12000,12000,0
20250214,191400,369768930,12000,12000,12000,12000,0
20250214,191300,369768930,12000,12000,12000,12000,0
20250214,191200,369768930,12000,12000,12000,12000,0
20250214,191100,369768930,12000,12000,12000,12000,0
20250214,191000,369768930,12000,12000,12000,12000,0
20250214,190900,369768930,12000,12000,12000,12000,0
20250214,190800,369768930,12000,12000,12000,12000,0
20250214,190700,369768930,12000,12000,12000,12000,237
20250214,190600,369768930,12000,12000,12000,12000,0
20250214,190500,369768930,12000,12000,12000,12000,0
20250214,190400,369768930,12000,12000,12000,12000,0
20250214,190300,369768930,12000,12000,12000,12000,0
20250214,190200,369768930,12000,12000,12000,12000,0
20250214,190100,369768930,12000,12000,12000,12000,0
20250214,190000,369768930,12000,12000,12000,12000,0
20250214,185900,369768930,12000,12000,12000,12000,0
20250214,185800,369768930,12000,12000,12000,12000,0
20250214,185700,369768930,12000,12000,12000,12000,0
20250214,185600,369768930,12000,12000,12000,12000,0
20250214,185500,369768930,12000,12000,12000,12000,0
20250214,185400,369768930,12000,12000,12000,12000,0
20250214,185300,369768930,12000,12000,12000,12000,0
20250214,185200,369768930,12000,12000,12000,12000,0
20250214,185100,369768930,12000,12000,12000,12000,0
20250214,185000,369768930,12000,12000,12000,12000,0
20250214,184900,369768930,12000,12000,12000,12000,0
20250214,184800,369768930,12000,12000,12000,12000,0
20250214,184700,369768930,12000,12000,12000,12000,0
20250214,184600,369768930,12000,12000,12000,12000,0
20250214,184500,369768930,12000,12000,12000,12000,0
20250214,184400,369768930,12000,12000,12000,12000,0
20250214,184300,369768930,12000,12000,12000,12000,0
20250214,184200,369768930,12000,12000,12000,12000,0
20250214,184100,369768930,12000,12000,12000,12000,0
20250214,184000,369768930,12000,12000,12000,12000,0
20250214,183900,369768930,12000,12000,12000,12000,0
20250214,183800,369768930,12000,12000,12000,12000,0
20250214,183700,369768930,12000,12000,12000,12000,237
20250214,183600,369768930,12000,12000,12000,12000,0
20250214,183500,369768930,12000,12000,12000,12000,0
20250214,183400,369768930,12000,12000,12000,12000,0
20250214,183300,369768930,12000,12000,12000,12000,0
20250214,183200,369768930,12000,12000,12000,12000,0
20250214,183100,369768930,12000,12000,12000,12000,0
20250214,183000,369768930,12000,12000,12000,12000,0
20250214,182900,369768930,12000,12000,12000,12000,0
20250214,182800,369768930,12000,12000,12000,12000,0
20250214,182700,369768930,12000,12000,12000,12000,0
20250214,182600,369768930,12000,12000,12000,12000,0
20250214,182500,369768930,12000,12000,12000,12000,0
20250214,182400,369768930,12000,12000,12000,12000,0
20250214,182300,369768930,12000,12000,12000,12000,0
20250214,182200,369768930,12000,12000,12000,12000,0
20250214,182100,369768930,12000,12000,12000,12000,0
20250214,182000,369768930,12000,12000,12000,12000,0
20250214,181900,369768930,12000,12000,12000,12000,0
20250214,181800,369768930,12000,12000,12000,12000,0
20250214,181700,369768930,12000,12000,12000,12000,0
20250214,181600,369768930,12000,12000,12000,12000,0
20250214,181500,369768930,12000,12000,12000,12000,0
20250214,181400,369768930,12000,12000,12000,12000,0
20250214,181300,369768930,12000,12000,12000,12000,0
20250214,181200,369768930,12000,12000,12000,12000,0
20250214,181100,369768930,12000,12000,12000,12000,0
20250214,181000,369768930,12000,12000,12000,12000,0
20250214,180900,369768930,12000,12000,12000,12000,0
20250214,180800,369768930,12000,12000,12000,12000,0
20250214,180700,369768930,12000,12000,12000,12000,237
20250214,180600,369768930,12000,12000,12000,12000,0
20250214,180500,369768930,12000,12000,12000,12000,0
20250214,180400,369768930,12000,12000,12000,12000,0
20250214,180300,369768930,12000,12000,12000,12000,0
20250214,180200,369768930,12000,12000,12000,12000,0
20250214,180100,369768930,12000,12000,12000,12000,0
20250214,180000,369768930,12000,12000,12000,12000,0
20250214,175900,369768930,12000,12000,12000,12000,0
20250214,175800,369768930,12000,12000,12000,12000,0
20250214,175700,369768930,12000,12000,12000,12000,0
20250214,175600,369768930,12000,12000,12000,12000,0
20250214,175500,369768930,12000,12000,12000,12000,0
20250214,175400,369768930,12000,12000,12000,12000,0
20250214,175300,369768930,12000,12000,12000,12000,0
20250214,175200,369768930,12000,12000,12000,12000,0
20250214,175100,369768930,12000,12000,12000,12000,0
20250214,175000,369768930,12000,12000,12000,12000,0
20250214,174900,369768930,12000,12000,12000,12000,0
20250214,174800,369768930,12000,12000,12000,12000,0
20250214,174700,369768930,12000,12000,12000,12000,0
20250214,174600,369768930,12000,12000,12000,12000,0
20250214,174500,369768930,12000,12000,12000,12000,0
20250214,174400,369768930,12000,12000,12000,12000,0
20250214,174300,369768930,12000,12000,12000,12000,0
20250214,174200,369768930,12000,12000,12000,12000,0
20250214,174100,369768930,12000,12000,12000,12000,0
20250214,174000,369768930,12000,12000,12000,12000,0
20250214,173900,369768930,12000,12000,12000,12000,0
20250214,173800,369768930,12000,12000,12000,12000,0
20250214,173700,369768930,12000,12000,12000,12000,237
20250214,173600,369768930,12000,12000,12000,12000,0
20250214,173500,369768930,12000,12000,12000,12000,0
20250214,173400,369768930,12000,12000,12000,12000,0
20250214,173300,369768930,12000,12000,12000,12000,0
20250214,173200,369768930,12000,12000,12000,12000,0
20250214,173100,369768930,12000,12000,12000,12000,0
20250214,173000,369768930,12000,12000,12000,12000,0
20250214,172900,369768930,12000,12000,12000,12000,0
20250214,172800,369768930,12000,12000,12000,12000,0
20250214,172700,369768930,12000,12000,12000,12000,0
20250214,172600,369768930,12000,12000,12000,12000,0
20250214,172500,369768930,12000,12000,12000,12000,0
20250214,172400,369768930,12000,12000,12000,12000,0
20250214,172300,369768930,12000,12000,12000,12000,0
20250214,172200,369768930,12000,12000,12000,12000,0
20250214,172100,369768930,12000,12000,12000,12000,0
20250214,172000,369768930,12000,12000,12000,12000,0
20250214,171900,369768930,12000,12000,12000,12000,0
20250214,171800,369768930,12000,12000,12000,12000,0
20250214,171700,369768930,12000,12000,12000,12000,0
20250214,171600,369768930,12000,12000,12000,12000,0
20250214,171500,369768930,12000,12000,12000,12000,0
20250214,171400,369768930,12000,12000,12000,12000,0
20250214,171300,369768930,12000,12000,12000,12000,0
20250214,171200,369768930,12000,12000,12000,12000,0
20250214,171100,369768930,12000,12000,12000,12000,0
20250214,171000,369768930,12000,12000,12000,12000,0
20250214,170900,369768930,12000,12000,12000,12000,0
20250214,170800,369768930,12000,12000,12000,12000,0
20250214,170700,369768930,12000,12000,12000,12000,237
20250214,170600,369768930,12000,12000,12000,12000,0
20250214,170500,369768930,12000,12000,12000,12000,0
20250214,170400,369768930,12000,12000,12000,12000,0
20250214,170300,369768930,12000,12000,12000,12000,0
20250214,170200,369768930,12000,12000,12000,12000,0
20250214,170100,369768930,12000,12000,12000,12000,0
20250214,170000,369768930,12000,12000,12000,12000,0
20250214,165900,369768930,12000,12000,12000,12000,0
20250214,165800,369768930,12000,12000,12000,12000,0
20250214,165700,369768930,12000,12000,12000,12000,0
20250214,165600,369768930,12000,12000,12000,12000,0
20250214,165500,369768930,12000,12000,12000,12000,0
20250214,165400,369768930,12000,12000,12000,12000,0
20250214,165300,369768930,12000,12000,12000,12000,0
20250214,165200,369768930,12000,12000,12000,12000,0
20250214,165100,369768930,12000,12000,12000,12000,0
20250214,165000,369768930,12000,12000,12000,12000,0
20250214,164900,369768930,12000,12000,12000,12000,0
20250214,164800,369768930,12000,12000,12000,12000,0
20250214,164700,369768930,12000,12000,12000,12000,0
20250214,164600,369768930,12000,12000,12000,12000,0
20250214,164500,369768930,12000,12000,12000,12000,0
20250214,164400,369768930,12000,12000,12000,12000,0
20250214,164300,369768930,12000,12000,12000,12000,0
20250214,164200,369768930,12000,12000,12000,12000,0
20250214,164100,369768930,12000,12000,12000,12000,0
20250214,164000,369768930,12000,12000,12000,12000,0
20250214,163900,369768930,12000,12000,12000,12000,0
20250214,163800,369768930,12000,12000,12000,12000,0
20250214,163700,369768930,12000,12000,12000,12000,237
20250214,163600,369768930,12000,12000,12000,12000,0
20250214,163500,369768930,12000,12000,12000,12000,0
20250214,163400,369768930,12000,12000,12000,12000,0
20250214,163300,369768930,12000,12000,12000,12000,0
20250214,163200,369768930,12000,12000,12000,12000,0
20250214,163100,369768930,12000,12000,12000,12000,0
20250214,163000,369768930,12000,12000,12000,12000,0
20250214,162900,369768930,12000,12000,12000,12000,0
20250214,162800,369768930,12000,12000,12000,12000,0
20250214,162700,369768930,12000,12000,12000,12000,0
20250214,162600,369768930,12000,12000,12000,12000,0
20250214,162500,369768930,12000,12000,12000,12000,0
20250214,162400,369768930,12000,12000,12000,12000,0
20250214,162300,369768930,12000,12000,12000,12000,0
20250214,162200,369768930,12000,12000,12000,12000,0
20250214,162100,369768930,12000,12000,12000,12000,0
20250214,162000,369768930,12000,12000,12000,12000,0
20250214,161900,369768930,12000,12000,12000,12000,0
20250214,161800,369768930,12000,12000,12000,12000,0
20250214,161700,369768930,12000,12000,12000,12000,0
20250214,161600,369768930,12000,12000,12000,12000,0
20250214,161500,369768930,12000,12000,12000,12000,0
20250214,161400,369768930,12000,12000,12000,12000,0
20250214,161300,369768930,12000,12000,12000,12000,0
20250214,161200,369768930,12000,12000,12000,12000,0
20250214,161100,369768930,12000,12000,12000,12000,0
20250214,161000,369768930,12000,12000,12000,12000,0
20250214,160900,369768930,12000,12000,12000,12000,0
20250214,160800,369768930,12000,12000,12000,12000,0
20250214,160700,369768930,12000,12000,12000,12000,237
20250214,160600,369768930,12000,12000,12000,12000,0
20250214,160500,369768930,12000,12000,12000,12000,0
20250214,160400,369768930,12000,12000,12000,12000,0
20250214,160300,369768930,12000,12000,12000,12000,0
20250214,160200,369768930,12000,12000,12000,12000,0
20250214,160100,369768930,12000,12000,12000,12000,0
20250214,160000,369768930,12000,12000,12000,12000,0
20250214,155900,369768930,12000,12000,12000,12000,0
20250214,155800,369768930,12000,12000,12000,12000,0
20250214,155700,369768930,12000,12000,12000,12000,0
20250214,155600,369768930,12000,12000,12000,12000,0
20250214,155500,369768930,12000,12000,12000,12000,0
20250214,155400,369768930,12000,12000,12000,12000,0
20250214,155300,369768930,12000,12000,12000,12000,0
20250214,155200,369768930,12000,12000,12000,12000,0
20250214,155100,369768930,12000,12000,12000,12000,0
20250214,155000,369768930,12000,12000,12000,12000,0
20250214,154900,369768930,12000,12000,12000,12000,0
20250214,154800,369768930,12000,12000,12000,12000,0
20250214,154700,369768930,12000,12000,12000,12000,0
20250214,154600,369768930,12000,12000,12000,12000,0
20250214,154500,369768930,12000,12000,12000,12000,0
20250214,154400,369768930,12000,12000,12000,12000,0
20250214,154300,369768930,12000,12000,12000,12000,0
20250214,154200,369768930,12000,12000,12000,12000,0
20250214,154100,369768930,12000,12000,12000,12000,0
20250214,154000,369768930,12000,12000,12000,12000,0
20250214,153900,369768930,12000,12000,12000,12000,0
20250214,153800,369768930,12000,12000,12000,12000,0
20250214,153700,369768930,12000,12000,12000,12000,237
20250214,153600,369768930,12000,12000,12000,12000,0
20250214,153500,369768930,12000,12000,12000,12000,0
20250214,153400,369768930,12000,12000,12000,12000,0
20250214,153300,369768930,12000,12000,12000,12000,0
20250214,153200,369768930,12000,12000,12000,12000,0
20250214,153100,369768930,12000,12000,12000,12000,0
20250214,153000,369768930,12000,12000,12000,12000,237
20250214,152900,366924930,12050,12050,12050,12050,0
20250214,152800,366924930,12050,12050,12050,12050,0
20250214,152700,366924930,12050,12050,12050,12050,0
20250214,152600,366924930,12050,12050,12050,12050,0
20250214,152500,366924930,12050,12050,12050,12050,0
20250214,152400,366924930,12050,12050,12050,12050,0
20250214,152300,366924930,12050,12050,12050,12050,0
20250214,152200,366924930,12050,12050,12050,12050,0
20250214,152100,366924930,12050,12050,12050,12050,0
20250214,152000,366924930,12050,12050,12050,12050,0
20250214,151900,366924930,12050,12030,12050,12030,57
20250214,151800,366239050,11950,12020,12050,11950,224
20250214,151700,363544910,12040,12040,12040,12040,0
20250214,151600,363544910,12040,11950,12040,11940,644
20250214,151500,355842780,11950,11960,11960,11950,24
20250214,151400,355555770,11980,11980,11980,11980,1
20250214,151300,355543790,11960,11960,11960,11960,0
20250214,151200,355543790,11960,11960,11960,11960,0
20250214,151100,355543790,11960,11960,11960,11960,0
20250214,151000,355543790,11960,11960,11960,11960,1
20250214,150900,355531830,11980,11980,11980,11980,50
20250214,150800,354932830,11980,11980,11980,11980,0
20250214,150700,354932830,11980,11980,11980,11980,3
20250214,150600,354896890,11980,11980,11980,11980,0
20250214,150500,354896890,11980,11990,11990,11980,160
20250214,150400,352979920,11980,11980,11980,11980,49
20250214,150300,352392900,12000,12000,12000,12000,0
20250214,150200,352392900,12000,12000,12000,12000,0
20250214,150100,352392900,12000,11950,12000,11950,110
20250214,150000,351078350,11960,12000,12000,11960,131
20250214,145900,349511430,11960,12000,12000,11960,111
20250214,145800,348183830,11970,11970,11970,11970,0
20250214,145700,348183830,11970,11970,11970,11970,0
20250214,145600,348183830,11970,11970,11970,11970,0
20250214,145500,348183830,11970,11970,11970,11970,0
20250214,145400,348183830,11970,11970,11970,11970,0
20250214,145300,348183830,11970,11970,11970,11970,1
20250214,145200,348171860,11970,11970,11970,11970,0
20250214,145100,348171860,11970,11970,11970,11970,40
20250214,145000,347693060,11970,11970,11970,11970,83
20250214,144900,346699550,11980,11980,11980,11980,6
20250214,144800,346627670,11980,11980,11980,11980,61
20250214,144700,345896890,11980,11980,11980,11980,69
20250214,144600,345070270,11980,11980,11980,11980,60
20250214,144500,344351470,12040,12040,12040,12040,0
20250214,144400,344351470,12040,12000,12040,12000,81
20250214,144300,343379430,12040,12040,12040,12040,0
20250214,144200,343379430,12040,12040,12040,12040,0
20250214,144100,343379430,12040,12040,12040,12040,0
20250214,144000,343379430,12040,12040,12040,12040,100
20250214,143900,342175430,12040,12000,12040,12000,6
20250214,143800,342103390,12050,12050,12050,12050,0
20250214,143700,342103390,12050,12050,12050,12050,0
20250214,143600,342103390,12050,12050,12050,12050,1
20250214,143500,342091340,12000,12000,12000,12000,0
20250214,143400,342091340,12000,12000,12000,11990,174
20250214,143300,340004190,12070,12070,12070,12070,0
20250214,143200,340004190,12070,12070,12070,12070,0
20250214,143100,340004190,12070,12070,12070,12070,0
20250214,143000,340004190,12070,12070,12070,12070,0
20250214,142900,340004190,12070,12070,12070,12070,0
20250214,142800,340004190,12070,12070,12070,12070,0
20250214,142700,340004190,12070,12070,12070,12070,0
20250214,142600,340004190,12070,12070,12070,12070,0
20250214,142500,340004190,12070,12070,12070,12070,0
20250214,142400,340004190,12070,12070,12070,12070,0
20250214,142300,340004190,12070,12070,12070,12070,0
20250214,142200,340004190,12070,12070,12070,12070,0
20250214,142100,340004190,12070,12070,12070,12070,6
20250214,142000,339931770,12080,12080,12080,12080,0
20250214,141900,339931770,12080,12080,12080,12080,0
20250214,141800,339931770,12080,12080,12080,12080,0
20250214,141700,339931770,12080,12080,12080,12080,0
20250214,141600,339931770,12080,12080,12080,12080,0
20250214,141500,339931770,12080,12080,12080,12080,0
20250214,141400,339931770,12080,12080,12080,12080,5
20250214,141300,339871370,12080,12080,12080,12080,6
20250214,141200,339798890,12000,12020,12020,12000,300
20250214,141100,336197630,12060,12060,12060,12060,0
20250214,141000,336197630,12060,12050,12060,12050,100
20250214,140900,334992330,12050,12050,12050,12050,20
20250214,140800,334751330,12050,12050,12050,12050,0
20250214,140700,334751330,12050,12050,12050,12050,0
20250214,140600,334751330,12050,12050,12050,12050,10
20250214,140500,334630830,12060,12060,12060,12060,10
20250214,140400,334510230,12050,12040,12050,12040,384
20250214,140300,329883180,12040,12040,12040,12040,0
20250214,140200,329883180,12040,12040,12040,12040,0
20250214,140100,329883180,12040,12040,12040,12040,1
20250214,140000,329871140,12040,12040,12040,12040,10
20250214,135900,329750740,12040,12040,12040,12040,3
20250214,135800,329714620,12000,12000,12000,12000,10
20250214,135700,329594620,12000,12000,12040,12000,40
20250214,135600,329114220,12000,12000,12040,12000,37
20250214,135500,328670180,12040,12040,12040,12040,1
20250214,135400,328658140,12000,12000,12000,12000,0
20250214,135300,328658140,12000,12010,12010,12000,160
20250214,135200,326736740,12040,12000,12040,12000,21
20250214,135100,326484700,12040,12040,12040,12040,1
20250214,135000,326472660,11990,12010,12040,11990,31
20250214,134900,326100790,12050,12050,12050,12050,0
20250214,134800,326100790,12050,12050,12050,12050,0
20250214,134700,326100790,12050,12050,12050,12050,0
20250214,134600,326100790,12050,12050,12050,12050,0
20250214,134500,326100790,12050,12050,12050,12050,0
20250214,134400,326100790,12050,12050,12050,12050,0
20250214,134300,326100790,12050,12050,12050,12050,0
20250214,134200,326100790,12050,12050,12050,12050,0
20250214,134100,326100790,12050,12050,12050,12050,0
20250214,134000,326100790,12050,12050,12050,12050,0
20250214,133900,326100790,12050,12050,12050,12050,0
20250214,133800,326100790,12050,12050,12050,12050,0
20250214,133700,326100790,12050,12050,12050,12050,2
20250214,133600,326076690,12050,12050,12050,12050,0
20250214,133500,326076690,12050,12000,12050,12000,521
20250214,133400,319824640,12050,12050,12050,12050,1
20250214,133300,319812590,12030,12030,12030,12030,1
20250214,133200,319800560,12040,12040,12040,12040,1
20250214,133100,319788520,12050,12050,12050,12050,0
20250214,133000,319788520,12050,12050,12050,12050,3
20250214,132900,319752370,12040,12040,12040,12040,0
20250214,132800,319752370,12040,12040,12040,12040,0
20250214,132700,319752370,12040,12040,12040,12040,0
20250214,132600,319752370,12040,12040,12040,12040,0
20250214,132500,319752370,12040,12040,12040,12040,0
20250214,132400,319752370,12040,12000,12050,12000,364
20250214,132300,315381100,11970,11970,11970,11970,1
20250214,132200,315369130,11970,11980,11980,11970,30
20250214,132100,315009930,11970,11970,11970,11970,0
20250214,132000,315009930,11970,11970,11970,11970,22
20250214,131900,314746590,12000,12000,12000,12000,62
20250214,131800,314002590,12000,12000,12000,12000,1
20250214,131700,313990590,11970,11970,11970,11970,0
20250214,131600,313990590,11970,11970,11970,11970,7
20250214,131500,313906800,12000,12000,12000,12000,0
20250214,131400,313906800,12000,12000,12000,12000,0
20250214,131300,313906800,12000,12000,12000,12000,9
20250214,131200,313798800,12000,12000,12000,12000,0
20250214,131100,313798800,12000,12000,12000,12000,100
20250214,131000,312598800,11980,11980,11980,11980,10
20250214,130900,312479000,11980,11980,11980,11980,0
20250214,130800,312479000,11980,11980,11980,11980,3
20250214,130700,312443060,11990,11990,11990,11990,0
20250214,130600,312443060,11990,11990,11990,11990,0
20250214,130500,312443060,11990,11990,11990,11990,62
20250214,130400,311699680,11990,11990,11990,11990,4
20250214,130300,311651720,12000,12000,12000,12000,21
20250214,130200,311399720,11940,11940,11940,11940,0
20250214,130100,311399720,11940,11940,11940,11940,0
20250214,130000,311399720,11940,11940,11940,11940,0
20250214,125900,311399720,11940,11940,11940,11940,0
20250214,125800,311399720,11940,11940,11940,11940,11
20250214,125700,311268380,11960,11970,11970,11960,2
20250214,125600,311244450,12000,12000,12000,12000,2
20250214,125500,311220450,12050,12050,12050,12050,0
20250214,125400,311220450,12050,12050,12050,12050,0
20250214,125300,311220450,12050,12050,12050,12050,0
20250214,125200,311220450,12050,12050,12050,12050,0
20250214,125100,311220450,12050,12050,12050,12050,0
20250214,125000,311220450,12050,12050,12050,12050,0
20250214,124900,311220450,12050,12050,12050,12050,1
20250214,124800,311208400,12000,12000,12000,12000,215
20250214,124700,308628400,12000,12020,12020,12000,785
20250214,124600,299200670,12020,12020,12020,12020,0
20250214,124500,299200670,12020,12020,12020,12020,0
20250214,124400,299200670,12020,12020,12020,12020,19
20250214,124300,298972290,12020,12020,12020,12020,0
20250214,124200,298972290,12020,12020,12020,12020,0
20250214,124100,298972290,12020,12020,12020,12020,0
20250214,124000,298972290,12020,12020,12020,12020,0
20250214,123900,298972290,12020,12020,12020,12020,0
20250214,123800,298972290,12020,12020,12020,12020,0
20250214,123700,298972290,12020,12020,12020,12020,0
20250214,123600,298972290,12020,12020,12020,12020,0
20250214,123500,298972290,12020,12020,12020,12020,0
20250214,123400,298972290,12020,12020,12020,12020,100
20250214,123300,297770290,12020,12020,12020,12020,10
20250214,123200,297650090,12020,12020,12020,12020,0
20250214,123100,297650090,12020,12020,12020,12020,0
20250214,123000,297650090,12020,12020,12020,12020,12
20250214,122900,297505850,12020,12020,12020,12020,24
20250214,122800,297217370,12050,12050,12050,12050,100
20250214,122700,296012370,12020,12020,12020,12020,360
20250214,122600,291685170,12060,12060,12060,12060,0
20250214,122500,291685170,12060,12060,12060,12060,0
20250214,122400,291685170,12060,12060,12060,12060,0
20250214,122300,291685170,12060,12060,12060,12060,0
20250214,122200,291685170,12060,12060,12060,12060,0
20250214,122100,291685170,12060,12060,12060,12060,1
20250214,122000,291673110,12020,12020,12020,12020,20
20250214,121900,291432710,12020,12060,12060,12020,26
20250214,121800,291120150,12060,12060,12060,12060,0
20250214,121700,291120150,12060,12060,12060,12060,0
20250214,121600,291120150,12060,12060,12060,12060,0
20250214,121500,291120150,12060,12060,12060,12060,0
20250214,121400,291120150,12060,12060,12060,12060,417
20250214,121300,286091130,12030,12030,12030,12030,10
20250214,121200,285970830,12060,12060,12060,12060,50
20250214,121100,285367830,12030,12030,12030,12030,322
20250214,121000,281494170,12030,12040,12040,12030,28
20250214,120900,281157130,12040,12040,12040,12040,0
20250214,120800,281157130,12040,12050,12050,12040,33
20250214,120700,280759500,12060,12060,12060,12060,5
20250214,120600,280699200,12080,12080,12080,12080,0
20250214,120500,280699200,12080,12080,12080,12080,6
20250214,120400,280626720,12080,12080,12080,12080,9
20250214,120300,280518000,12060,12060,12060,12060,0
20250214,120200,280518000,12060,12060,12060,12060,0
20250214,120100,280518000,12060,12060,12060,12060,2
20250214,120000,280493880,12090,12090,12090,12080,847
20250214,115900,270257120,12110,12110,12110,12110,46
20250214,115800,269700060,12120,12120,12120,12120,0
20250214,115700,269700060,12120,12080,12120,12080,587
20250214,115600,262586960,12030,12030,12030,12030,2
20250214,115500,262562900,12030,12010,12060,12010,299
20250214,115400,258963800,12020,12010,12020,12010,180
20250214,115300,256801780,11920,11920,11920,11920,0
20250214,115200,256801780,11920,11920,11920,11920,0
20250214,115100,256801780,11920,11920,11920,11920,0
20250214,115000,256801780,11920,11920,11920,11920,0
20250214,114900,256801780,11920,11920,11920,11920,0
20250214,114800,256801780,11920,11920,11920,11920,0
20250214,114700,256801780,11920,11920,11920,11920,0
20250214,114600,256801780,11920,11980,11980,11920,500
20250214,114500,250831290,12050,12050,12050,12050,0
20250214,114400,250831290,12050,12050,12050,12050,0
20250214,114300,250831290,12050,12050,12050,12050,5
20250214,114200,250771040,12050,12050,12050,12050,0
20250214,114100,250771040,12050,11940,12050,11940,37
20250214,114000,250329150,11940,11940,11940,11940,61
20250214,113900,249600810,11940,11970,11970,11940,362
20250214,113800,245273060,11970,11970,11970,11970,7
20250214,113700,245189270,11970,11980,11980,11970,22
20250214,113600,244925800,12050,12050,12050,12050,0
20250214,113500,244925800,12050,12050,12050,12050,200
20250214,113400,242515800,12050,12050,12050,12050,104
20250214,113300,241262600,11950,11950,11950,11950,0
20250214,113200,241262600,11950,11980,11980,11950,700
20250214,113100,232897390,11970,11970,11970,11970,2
20250214,113000,232873450,11960,12010,12010,11960,67
20250214,112900,232071980,12030,12030,12030,12030,0
20250214,112800,232071980,12030,12010,12030,12010,22
20250214,112700,231807660,12010,12010,12010,12010,1
20250214,112600,231795650,12010,12060,12060,12010,242
20250214,112500,228882230,12050,12000,12050,12000,913
20250214,112400,217926030,11960,11960,11960,11960,0
20250214,112300,217926030,11960,11960,11960,11960,0
20250214,112200,217926030,11960,11960,11960,11960,8
20250214,112100,217830350,11960,11960,11960,11960,0
20250214,112000,217830350,11960,11960,11960,11960,0
20250214,111900,217830350,11960,11960,11960,11960,0
20250214,111800,217830350,11960,11960,11960,11960,2
20250214,111700,217806430,11960,11960,11960,11960,5
20250214,111600,217746630,11960,11960,11960,11960,318
20250214,111500,213943350,11950,11950,11950,11950,37
20250214,111400,213501200,11950,11950,11950,11950,30
20250214,111300,213142700,11960,11960,11960,11960,0
20250214,111200,213142700,11960,11960,11960,11960,0
20250214,111100,213142700,11960,11960,11960,11960,47
20250214,111000,212580580,11960,11960,11960,11960,0
20250214,110900,212580580,11960,11960,11960,11960,20
20250214,110800,212341380,11960,11960,11960,11960,127
20250214,110700,210822460,11950,11950,11950,11950,0
20250214,110600,210822460,11950,11950,11950,11950,0
20250214,110500,210822460,11950,11950,11950,11950,0
20250214,110400,210822460,11950,11950,11950,11950,0
20250214,110300,210822460,11950,11950,11950,11950,0
20250214,110200,210822460,11950,11950,11950,11950,0
20250214,110100,210822460,11950,11950,11950,11950,0
20250214,110000,210822460,11950,11950,11950,11950,0
20250214,105900,210822460,11950,11950,11950,11950,0
20250214,105800,210822460,11950,11950,11950,11950,0
20250214,105700,210822460,11950,12000,12000,11950,131
20250214,105600,209256960,11950,11950,11950,11950,1
20250214,105500,209245010,12000,12000,12000,12000,20
20250214,105400,209005010,12000,12000,12000,12000,0
20250214,105300,209005010,12000,12000,12000,12000,1
20250214,105200,208993010,12000,11950,12000,11950,2
20250214,105100,208969060,12000,12000,12000,12000,0
20250214,105000,208969060,12000,12000,12000,12000,1
20250214,104900,208957060,11960,11960,11960,11960,100
20250214,104800,207761060,11960,11960,11960,11960,0
20250214,104700,207761060,11960,11960,11960,11960,80
20250214,104600,206804260,12000,12000,12000,12000,0
20250214,104500,206804260,12000,12000,12000,12000,0
20250214,104400,206804260,12000,12000,12000,12000,1
20250214,104300,206792260,11950,11950,11950,11950,0
20250214,104200,206792260,11950,11950,11950,11950,3
20250214,104100,206756410,11950,12000,12000,11950,90
20250214,104000,205677380,12080,12080,12080,12080,0
20250214,103900,205677380,12080,12080,12080,12080,0
20250214,103800,205677380,12080,12080,12080,12080,1
20250214,103700,205665300,12040,12040,12040,12040,0
20250214,103600,205665300,12040,12010,12050,12010,301
20250214,103500,202044250,12010,12010,12010,12010,0
20250214,103400,202044250,12010,12010,12010,12010,0
20250214,103300,202044250,12010,12010,12010,12010,1
20250214,103200,202032240,12010,12010,12010,12010,0
20250214,103100,202032240,12010,12010,12010,12010,0
20250214,103000,202032240,12010,12010,12010,12010,0
20250214,102900,202032240,12010,12010,12010,12010,20
20250214,102800,201792040,12010,12010,12010,12010,4
20250214,102700,201744000,12010,12010,12010,12010,0
20250214,102600,201744000,12010,12010,12010,12010,0
20250214,102500,201744000,12010,12010,12010,12010,0
20250214,102400,201744000,12010,12010,12010,12010,20
20250214,102300,201503800,12010,12010,12010,12010,0
20250214,102200,201503800,12010,12010,12010,12010,0
20250214,102100,201503800,12010,12010,12010,12010,0
20250214,102000,201503800,12010,12010,12010,12010,0
20250214,101900,201503800,12010,12010,12010,12010,0
20250214,101800,201503800,12010,12010,12010,12010,0
20250214,101700,201503800,12010,12010,12010,12010,0
20250214,101600,201503800,12010,12010,12010,12010,1
20250214,101500,201491790,11950,11950,11950,11950,315
20250214,101400,197727540,11950,11950,11950,11950,10
20250214,101300,197608040,11950,11950,11950,11950,0
20250214,101200,197608040,11950,11950,11950,11950,0
20250214,101100,197608040,11950,11950,11950,11950,0
20250214,101000,197608040,11950,11950,11950,11950,0
20250214,100900,197608040,11950,11950,11950,11950,50
20250214,100800,197010540,11950,11900,11950,11890,32
20250214,100700,196629980,11950,11950,11950,11950,15
20250214,100600,196450730,11950,11950,11950,11950,20
20250214,100500,196211730,11950,11950,11950,11950,0
20250214,100400,196211730,11950,11950,11950,11950,0
20250214,100300,196211730,11950,11950,11950,11950,0
20250214,100200,196211730,11950,11950,11950,11950,0
20250214,100100,196211730,11950,11950,11950,11950,16
20250214,100000,196020530,11870,11920,11990,11870,1634
20250214,095900,176568280,12000,11950,12000,11920,201
20250214,095800,174168770,11950,11950,11950,11950,0
20250214,095700,174168770,11950,12040,12040,11950,367
20250214,095600,169777550,11960,11980,11980,11960,759
20250214,095500,160693010,11990,12000,12000,11990,168
20250214,095400,158678140,12050,12050,12050,12050,1
20250214,095300,158666090,11980,12050,12050,11980,27
20250214,095200,158342560,11990,12050,12050,11990,64
20250214,095100,157575140,12050,12050,12050,12050,1
20250214,095000,157563090,11980,11980,11980,11980,19
20250214,094900,157335470,12050,12030,12050,11980,797
20250214,094800,147778510,12040,12040,12040,12040,1
20250214,094700,147766470,12040,12000,12040,11990,121
20250214,094600,146314200,12000,12000,12000,12000,129
20250214,094500,144766200,12000,12010,12010,12000,157
20250214,094400,142881250,12010,12010,12010,12010,0
20250214,094300,142881250,12010,12010,12010,12010,27
20250214,094200,142556980,12000,12000,12000,12000,1
20250214,094100,142544980,12000,12000,12000,12000,42
20250214,094000,142040980,12000,12020,12060,12000,125
20250214,093900,140539690,12020,12030,12030,12020,2003
20250214,093800,116445410,12030,12030,12030,12030,1150
20250214,093700,102610910,12030,12060,12070,12030,6059
20250214,093600,29711010,12070,12070,12070,12070,33
20250214,093500,29312700,12150,12150,12150,12150,0
20250214,093400,29312700,12150,12050,12150,12050,2
20250214,093300,29288500,12050,12050,12050,12050,0
20250214,093200,29288500,12050,12080,12080,12050,92
20250214,093100,28179180,12080,12080,12080,12080,50
20250214,093000,27575180,12080,12080,12080,12080,0
20250214,092900,27575180,12080,12080,12080,12080,0
20250214,092800,27575180,12080,12080,12080,12080,0
20250214,092700,27575180,12080,12080,12080,12080,0
20250214,092600,27575180,12080,12080,12080,12080,36
20250214,092500,27140300,12080,12080,12080,12080,78
20250214,092400,26198060,12150,12150,12150,12150,0
20250214,092300,26198060,12150,12150,12150,12150,1
20250214,092200,26185910,12080,12080,12080,12080,130
20250214,092100,24615510,12080,12100,12150,12080,483
20250214,092000,18774170,12150,12150,12150,12150,0
20250214,091900,18774170,12150,12150,12150,12150,0
20250214,091800,18774170,12150,12140,12150,12140,83
20250214,091700,17766300,12150,12150,12150,12150,1
20250214,091600,17754150,12100,12100,12100,12100,1
20250214,091500,17742050,12150,12150,12150,12150,51
20250214,091400,17122400,12100,12100,12100,12100,113
20250214,091300,15755100,12160,12160,12160,12160,0
20250214,091200,15755100,12160,12160,12160,12160,1
20250214,091100,15742940,12100,12100,12100,12100,19
20250214,091000,15513040,12100,12180,12180,12100,101
20250214,090900,14290250,12180,12100,12180,12100,51
20250214,090800,13669390,12110,12110,12110,12110,78
20250214,090700,12724810,12110,12110,12110,12110,0
20250214,090600,12724810,12110,12110,12110,12110,0
20250214,090500,12724810,12110,12110,12110,12110,0
20250214,090400,12724810,12110,12110,12110,12100,90
20250214,090300,11635010,12110,12130,12130,12110,400
20250214,090200,6789300,12130,12140,12140,12130,103
20250214,090100,5539690,12200,12200,12200,12200,0
20250214,090000,5539690,12200,12170,12230,12170,455
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 193700 369768930 12000 12000 12000 12000 237
3 20250214 193600 369768930 12000 12000 12000 12000 0
4 20250214 193500 369768930 12000 12000 12000 12000 0
5 20250214 193400 369768930 12000 12000 12000 12000 0
6 20250214 193300 369768930 12000 12000 12000 12000 0
7 20250214 193200 369768930 12000 12000 12000 12000 0
8 20250214 193100 369768930 12000 12000 12000 12000 0
9 20250214 193000 369768930 12000 12000 12000 12000 0
10 20250214 192900 369768930 12000 12000 12000 12000 0
11 20250214 192800 369768930 12000 12000 12000 12000 0
12 20250214 192700 369768930 12000 12000 12000 12000 0
13 20250214 192600 369768930 12000 12000 12000 12000 0
14 20250214 192500 369768930 12000 12000 12000 12000 0
15 20250214 192400 369768930 12000 12000 12000 12000 0
16 20250214 192300 369768930 12000 12000 12000 12000 0
17 20250214 192200 369768930 12000 12000 12000 12000 0
18 20250214 192100 369768930 12000 12000 12000 12000 0
19 20250214 192000 369768930 12000 12000 12000 12000 0
20 20250214 191900 369768930 12000 12000 12000 12000 0
21 20250214 191800 369768930 12000 12000 12000 12000 0
22 20250214 191700 369768930 12000 12000 12000 12000 0
23 20250214 191600 369768930 12000 12000 12000 12000 0
24 20250214 191500 369768930 12000 12000 12000 12000 0
25 20250214 191400 369768930 12000 12000 12000 12000 0
26 20250214 191300 369768930 12000 12000 12000 12000 0
27 20250214 191200 369768930 12000 12000 12000 12000 0
28 20250214 191100 369768930 12000 12000 12000 12000 0
29 20250214 191000 369768930 12000 12000 12000 12000 0
30 20250214 190900 369768930 12000 12000 12000 12000 0
31 20250214 190800 369768930 12000 12000 12000 12000 0
32 20250214 190700 369768930 12000 12000 12000 12000 237
33 20250214 190600 369768930 12000 12000 12000 12000 0
34 20250214 190500 369768930 12000 12000 12000 12000 0
35 20250214 190400 369768930 12000 12000 12000 12000 0
36 20250214 190300 369768930 12000 12000 12000 12000 0
37 20250214 190200 369768930 12000 12000 12000 12000 0
38 20250214 190100 369768930 12000 12000 12000 12000 0
39 20250214 190000 369768930 12000 12000 12000 12000 0
40 20250214 185900 369768930 12000 12000 12000 12000 0
41 20250214 185800 369768930 12000 12000 12000 12000 0
42 20250214 185700 369768930 12000 12000 12000 12000 0
43 20250214 185600 369768930 12000 12000 12000 12000 0
44 20250214 185500 369768930 12000 12000 12000 12000 0
45 20250214 185400 369768930 12000 12000 12000 12000 0
46 20250214 185300 369768930 12000 12000 12000 12000 0
47 20250214 185200 369768930 12000 12000 12000 12000 0
48 20250214 185100 369768930 12000 12000 12000 12000 0
49 20250214 185000 369768930 12000 12000 12000 12000 0
50 20250214 184900 369768930 12000 12000 12000 12000 0
51 20250214 184800 369768930 12000 12000 12000 12000 0
52 20250214 184700 369768930 12000 12000 12000 12000 0
53 20250214 184600 369768930 12000 12000 12000 12000 0
54 20250214 184500 369768930 12000 12000 12000 12000 0
55 20250214 184400 369768930 12000 12000 12000 12000 0
56 20250214 184300 369768930 12000 12000 12000 12000 0
57 20250214 184200 369768930 12000 12000 12000 12000 0
58 20250214 184100 369768930 12000 12000 12000 12000 0
59 20250214 184000 369768930 12000 12000 12000 12000 0
60 20250214 183900 369768930 12000 12000 12000 12000 0
61 20250214 183800 369768930 12000 12000 12000 12000 0
62 20250214 183700 369768930 12000 12000 12000 12000 237
63 20250214 183600 369768930 12000 12000 12000 12000 0
64 20250214 183500 369768930 12000 12000 12000 12000 0
65 20250214 183400 369768930 12000 12000 12000 12000 0
66 20250214 183300 369768930 12000 12000 12000 12000 0
67 20250214 183200 369768930 12000 12000 12000 12000 0
68 20250214 183100 369768930 12000 12000 12000 12000 0
69 20250214 183000 369768930 12000 12000 12000 12000 0
70 20250214 182900 369768930 12000 12000 12000 12000 0
71 20250214 182800 369768930 12000 12000 12000 12000 0
72 20250214 182700 369768930 12000 12000 12000 12000 0
73 20250214 182600 369768930 12000 12000 12000 12000 0
74 20250214 182500 369768930 12000 12000 12000 12000 0
75 20250214 182400 369768930 12000 12000 12000 12000 0
76 20250214 182300 369768930 12000 12000 12000 12000 0
77 20250214 182200 369768930 12000 12000 12000 12000 0
78 20250214 182100 369768930 12000 12000 12000 12000 0
79 20250214 182000 369768930 12000 12000 12000 12000 0
80 20250214 181900 369768930 12000 12000 12000 12000 0
81 20250214 181800 369768930 12000 12000 12000 12000 0
82 20250214 181700 369768930 12000 12000 12000 12000 0
83 20250214 181600 369768930 12000 12000 12000 12000 0
84 20250214 181500 369768930 12000 12000 12000 12000 0
85 20250214 181400 369768930 12000 12000 12000 12000 0
86 20250214 181300 369768930 12000 12000 12000 12000 0
87 20250214 181200 369768930 12000 12000 12000 12000 0
88 20250214 181100 369768930 12000 12000 12000 12000 0
89 20250214 181000 369768930 12000 12000 12000 12000 0
90 20250214 180900 369768930 12000 12000 12000 12000 0
91 20250214 180800 369768930 12000 12000 12000 12000 0
92 20250214 180700 369768930 12000 12000 12000 12000 237
93 20250214 180600 369768930 12000 12000 12000 12000 0
94 20250214 180500 369768930 12000 12000 12000 12000 0
95 20250214 180400 369768930 12000 12000 12000 12000 0
96 20250214 180300 369768930 12000 12000 12000 12000 0
97 20250214 180200 369768930 12000 12000 12000 12000 0
98 20250214 180100 369768930 12000 12000 12000 12000 0
99 20250214 180000 369768930 12000 12000 12000 12000 0
100 20250214 175900 369768930 12000 12000 12000 12000 0
101 20250214 175800 369768930 12000 12000 12000 12000 0
102 20250214 175700 369768930 12000 12000 12000 12000 0
103 20250214 175600 369768930 12000 12000 12000 12000 0
104 20250214 175500 369768930 12000 12000 12000 12000 0
105 20250214 175400 369768930 12000 12000 12000 12000 0
106 20250214 175300 369768930 12000 12000 12000 12000 0
107 20250214 175200 369768930 12000 12000 12000 12000 0
108 20250214 175100 369768930 12000 12000 12000 12000 0
109 20250214 175000 369768930 12000 12000 12000 12000 0
110 20250214 174900 369768930 12000 12000 12000 12000 0
111 20250214 174800 369768930 12000 12000 12000 12000 0
112 20250214 174700 369768930 12000 12000 12000 12000 0
113 20250214 174600 369768930 12000 12000 12000 12000 0
114 20250214 174500 369768930 12000 12000 12000 12000 0
115 20250214 174400 369768930 12000 12000 12000 12000 0
116 20250214 174300 369768930 12000 12000 12000 12000 0
117 20250214 174200 369768930 12000 12000 12000 12000 0
118 20250214 174100 369768930 12000 12000 12000 12000 0
119 20250214 174000 369768930 12000 12000 12000 12000 0
120 20250214 173900 369768930 12000 12000 12000 12000 0
121 20250214 173800 369768930 12000 12000 12000 12000 0
122 20250214 173700 369768930 12000 12000 12000 12000 237
123 20250214 173600 369768930 12000 12000 12000 12000 0
124 20250214 173500 369768930 12000 12000 12000 12000 0
125 20250214 173400 369768930 12000 12000 12000 12000 0
126 20250214 173300 369768930 12000 12000 12000 12000 0
127 20250214 173200 369768930 12000 12000 12000 12000 0
128 20250214 173100 369768930 12000 12000 12000 12000 0
129 20250214 173000 369768930 12000 12000 12000 12000 0
130 20250214 172900 369768930 12000 12000 12000 12000 0
131 20250214 172800 369768930 12000 12000 12000 12000 0
132 20250214 172700 369768930 12000 12000 12000 12000 0
133 20250214 172600 369768930 12000 12000 12000 12000 0
134 20250214 172500 369768930 12000 12000 12000 12000 0
135 20250214 172400 369768930 12000 12000 12000 12000 0
136 20250214 172300 369768930 12000 12000 12000 12000 0
137 20250214 172200 369768930 12000 12000 12000 12000 0
138 20250214 172100 369768930 12000 12000 12000 12000 0
139 20250214 172000 369768930 12000 12000 12000 12000 0
140 20250214 171900 369768930 12000 12000 12000 12000 0
141 20250214 171800 369768930 12000 12000 12000 12000 0
142 20250214 171700 369768930 12000 12000 12000 12000 0
143 20250214 171600 369768930 12000 12000 12000 12000 0
144 20250214 171500 369768930 12000 12000 12000 12000 0
145 20250214 171400 369768930 12000 12000 12000 12000 0
146 20250214 171300 369768930 12000 12000 12000 12000 0
147 20250214 171200 369768930 12000 12000 12000 12000 0
148 20250214 171100 369768930 12000 12000 12000 12000 0
149 20250214 171000 369768930 12000 12000 12000 12000 0
150 20250214 170900 369768930 12000 12000 12000 12000 0
151 20250214 170800 369768930 12000 12000 12000 12000 0
152 20250214 170700 369768930 12000 12000 12000 12000 237
153 20250214 170600 369768930 12000 12000 12000 12000 0
154 20250214 170500 369768930 12000 12000 12000 12000 0
155 20250214 170400 369768930 12000 12000 12000 12000 0
156 20250214 170300 369768930 12000 12000 12000 12000 0
157 20250214 170200 369768930 12000 12000 12000 12000 0
158 20250214 170100 369768930 12000 12000 12000 12000 0
159 20250214 170000 369768930 12000 12000 12000 12000 0
160 20250214 165900 369768930 12000 12000 12000 12000 0
161 20250214 165800 369768930 12000 12000 12000 12000 0
162 20250214 165700 369768930 12000 12000 12000 12000 0
163 20250214 165600 369768930 12000 12000 12000 12000 0
164 20250214 165500 369768930 12000 12000 12000 12000 0
165 20250214 165400 369768930 12000 12000 12000 12000 0
166 20250214 165300 369768930 12000 12000 12000 12000 0
167 20250214 165200 369768930 12000 12000 12000 12000 0
168 20250214 165100 369768930 12000 12000 12000 12000 0
169 20250214 165000 369768930 12000 12000 12000 12000 0
170 20250214 164900 369768930 12000 12000 12000 12000 0
171 20250214 164800 369768930 12000 12000 12000 12000 0
172 20250214 164700 369768930 12000 12000 12000 12000 0
173 20250214 164600 369768930 12000 12000 12000 12000 0
174 20250214 164500 369768930 12000 12000 12000 12000 0
175 20250214 164400 369768930 12000 12000 12000 12000 0
176 20250214 164300 369768930 12000 12000 12000 12000 0
177 20250214 164200 369768930 12000 12000 12000 12000 0
178 20250214 164100 369768930 12000 12000 12000 12000 0
179 20250214 164000 369768930 12000 12000 12000 12000 0
180 20250214 163900 369768930 12000 12000 12000 12000 0
181 20250214 163800 369768930 12000 12000 12000 12000 0
182 20250214 163700 369768930 12000 12000 12000 12000 237
183 20250214 163600 369768930 12000 12000 12000 12000 0
184 20250214 163500 369768930 12000 12000 12000 12000 0
185 20250214 163400 369768930 12000 12000 12000 12000 0
186 20250214 163300 369768930 12000 12000 12000 12000 0
187 20250214 163200 369768930 12000 12000 12000 12000 0
188 20250214 163100 369768930 12000 12000 12000 12000 0
189 20250214 163000 369768930 12000 12000 12000 12000 0
190 20250214 162900 369768930 12000 12000 12000 12000 0
191 20250214 162800 369768930 12000 12000 12000 12000 0
192 20250214 162700 369768930 12000 12000 12000 12000 0
193 20250214 162600 369768930 12000 12000 12000 12000 0
194 20250214 162500 369768930 12000 12000 12000 12000 0
195 20250214 162400 369768930 12000 12000 12000 12000 0
196 20250214 162300 369768930 12000 12000 12000 12000 0
197 20250214 162200 369768930 12000 12000 12000 12000 0
198 20250214 162100 369768930 12000 12000 12000 12000 0
199 20250214 162000 369768930 12000 12000 12000 12000 0
200 20250214 161900 369768930 12000 12000 12000 12000 0
201 20250214 161800 369768930 12000 12000 12000 12000 0
202 20250214 161700 369768930 12000 12000 12000 12000 0
203 20250214 161600 369768930 12000 12000 12000 12000 0
204 20250214 161500 369768930 12000 12000 12000 12000 0
205 20250214 161400 369768930 12000 12000 12000 12000 0
206 20250214 161300 369768930 12000 12000 12000 12000 0
207 20250214 161200 369768930 12000 12000 12000 12000 0
208 20250214 161100 369768930 12000 12000 12000 12000 0
209 20250214 161000 369768930 12000 12000 12000 12000 0
210 20250214 160900 369768930 12000 12000 12000 12000 0
211 20250214 160800 369768930 12000 12000 12000 12000 0
212 20250214 160700 369768930 12000 12000 12000 12000 237
213 20250214 160600 369768930 12000 12000 12000 12000 0
214 20250214 160500 369768930 12000 12000 12000 12000 0
215 20250214 160400 369768930 12000 12000 12000 12000 0
216 20250214 160300 369768930 12000 12000 12000 12000 0
217 20250214 160200 369768930 12000 12000 12000 12000 0
218 20250214 160100 369768930 12000 12000 12000 12000 0
219 20250214 160000 369768930 12000 12000 12000 12000 0
220 20250214 155900 369768930 12000 12000 12000 12000 0
221 20250214 155800 369768930 12000 12000 12000 12000 0
222 20250214 155700 369768930 12000 12000 12000 12000 0
223 20250214 155600 369768930 12000 12000 12000 12000 0
224 20250214 155500 369768930 12000 12000 12000 12000 0
225 20250214 155400 369768930 12000 12000 12000 12000 0
226 20250214 155300 369768930 12000 12000 12000 12000 0
227 20250214 155200 369768930 12000 12000 12000 12000 0
228 20250214 155100 369768930 12000 12000 12000 12000 0
229 20250214 155000 369768930 12000 12000 12000 12000 0
230 20250214 154900 369768930 12000 12000 12000 12000 0
231 20250214 154800 369768930 12000 12000 12000 12000 0
232 20250214 154700 369768930 12000 12000 12000 12000 0
233 20250214 154600 369768930 12000 12000 12000 12000 0
234 20250214 154500 369768930 12000 12000 12000 12000 0
235 20250214 154400 369768930 12000 12000 12000 12000 0
236 20250214 154300 369768930 12000 12000 12000 12000 0
237 20250214 154200 369768930 12000 12000 12000 12000 0
238 20250214 154100 369768930 12000 12000 12000 12000 0
239 20250214 154000 369768930 12000 12000 12000 12000 0
240 20250214 153900 369768930 12000 12000 12000 12000 0
241 20250214 153800 369768930 12000 12000 12000 12000 0
242 20250214 153700 369768930 12000 12000 12000 12000 237
243 20250214 153600 369768930 12000 12000 12000 12000 0
244 20250214 153500 369768930 12000 12000 12000 12000 0
245 20250214 153400 369768930 12000 12000 12000 12000 0
246 20250214 153300 369768930 12000 12000 12000 12000 0
247 20250214 153200 369768930 12000 12000 12000 12000 0
248 20250214 153100 369768930 12000 12000 12000 12000 0
249 20250214 153000 369768930 12000 12000 12000 12000 237
250 20250214 152900 366924930 12050 12050 12050 12050 0
251 20250214 152800 366924930 12050 12050 12050 12050 0
252 20250214 152700 366924930 12050 12050 12050 12050 0
253 20250214 152600 366924930 12050 12050 12050 12050 0
254 20250214 152500 366924930 12050 12050 12050 12050 0
255 20250214 152400 366924930 12050 12050 12050 12050 0
256 20250214 152300 366924930 12050 12050 12050 12050 0
257 20250214 152200 366924930 12050 12050 12050 12050 0
258 20250214 152100 366924930 12050 12050 12050 12050 0
259 20250214 152000 366924930 12050 12050 12050 12050 0
260 20250214 151900 366924930 12050 12030 12050 12030 57
261 20250214 151800 366239050 11950 12020 12050 11950 224
262 20250214 151700 363544910 12040 12040 12040 12040 0
263 20250214 151600 363544910 12040 11950 12040 11940 644
264 20250214 151500 355842780 11950 11960 11960 11950 24
265 20250214 151400 355555770 11980 11980 11980 11980 1
266 20250214 151300 355543790 11960 11960 11960 11960 0
267 20250214 151200 355543790 11960 11960 11960 11960 0
268 20250214 151100 355543790 11960 11960 11960 11960 0
269 20250214 151000 355543790 11960 11960 11960 11960 1
270 20250214 150900 355531830 11980 11980 11980 11980 50
271 20250214 150800 354932830 11980 11980 11980 11980 0
272 20250214 150700 354932830 11980 11980 11980 11980 3
273 20250214 150600 354896890 11980 11980 11980 11980 0
274 20250214 150500 354896890 11980 11990 11990 11980 160
275 20250214 150400 352979920 11980 11980 11980 11980 49
276 20250214 150300 352392900 12000 12000 12000 12000 0
277 20250214 150200 352392900 12000 12000 12000 12000 0
278 20250214 150100 352392900 12000 11950 12000 11950 110
279 20250214 150000 351078350 11960 12000 12000 11960 131
280 20250214 145900 349511430 11960 12000 12000 11960 111
281 20250214 145800 348183830 11970 11970 11970 11970 0
282 20250214 145700 348183830 11970 11970 11970 11970 0
283 20250214 145600 348183830 11970 11970 11970 11970 0
284 20250214 145500 348183830 11970 11970 11970 11970 0
285 20250214 145400 348183830 11970 11970 11970 11970 0
286 20250214 145300 348183830 11970 11970 11970 11970 1
287 20250214 145200 348171860 11970 11970 11970 11970 0
288 20250214 145100 348171860 11970 11970 11970 11970 40
289 20250214 145000 347693060 11970 11970 11970 11970 83
290 20250214 144900 346699550 11980 11980 11980 11980 6
291 20250214 144800 346627670 11980 11980 11980 11980 61
292 20250214 144700 345896890 11980 11980 11980 11980 69
293 20250214 144600 345070270 11980 11980 11980 11980 60
294 20250214 144500 344351470 12040 12040 12040 12040 0
295 20250214 144400 344351470 12040 12000 12040 12000 81
296 20250214 144300 343379430 12040 12040 12040 12040 0
297 20250214 144200 343379430 12040 12040 12040 12040 0
298 20250214 144100 343379430 12040 12040 12040 12040 0
299 20250214 144000 343379430 12040 12040 12040 12040 100
300 20250214 143900 342175430 12040 12000 12040 12000 6
301 20250214 143800 342103390 12050 12050 12050 12050 0
302 20250214 143700 342103390 12050 12050 12050 12050 0
303 20250214 143600 342103390 12050 12050 12050 12050 1
304 20250214 143500 342091340 12000 12000 12000 12000 0
305 20250214 143400 342091340 12000 12000 12000 11990 174
306 20250214 143300 340004190 12070 12070 12070 12070 0
307 20250214 143200 340004190 12070 12070 12070 12070 0
308 20250214 143100 340004190 12070 12070 12070 12070 0
309 20250214 143000 340004190 12070 12070 12070 12070 0
310 20250214 142900 340004190 12070 12070 12070 12070 0
311 20250214 142800 340004190 12070 12070 12070 12070 0
312 20250214 142700 340004190 12070 12070 12070 12070 0
313 20250214 142600 340004190 12070 12070 12070 12070 0
314 20250214 142500 340004190 12070 12070 12070 12070 0
315 20250214 142400 340004190 12070 12070 12070 12070 0
316 20250214 142300 340004190 12070 12070 12070 12070 0
317 20250214 142200 340004190 12070 12070 12070 12070 0
318 20250214 142100 340004190 12070 12070 12070 12070 6
319 20250214 142000 339931770 12080 12080 12080 12080 0
320 20250214 141900 339931770 12080 12080 12080 12080 0
321 20250214 141800 339931770 12080 12080 12080 12080 0
322 20250214 141700 339931770 12080 12080 12080 12080 0
323 20250214 141600 339931770 12080 12080 12080 12080 0
324 20250214 141500 339931770 12080 12080 12080 12080 0
325 20250214 141400 339931770 12080 12080 12080 12080 5
326 20250214 141300 339871370 12080 12080 12080 12080 6
327 20250214 141200 339798890 12000 12020 12020 12000 300
328 20250214 141100 336197630 12060 12060 12060 12060 0
329 20250214 141000 336197630 12060 12050 12060 12050 100
330 20250214 140900 334992330 12050 12050 12050 12050 20
331 20250214 140800 334751330 12050 12050 12050 12050 0
332 20250214 140700 334751330 12050 12050 12050 12050 0
333 20250214 140600 334751330 12050 12050 12050 12050 10
334 20250214 140500 334630830 12060 12060 12060 12060 10
335 20250214 140400 334510230 12050 12040 12050 12040 384
336 20250214 140300 329883180 12040 12040 12040 12040 0
337 20250214 140200 329883180 12040 12040 12040 12040 0
338 20250214 140100 329883180 12040 12040 12040 12040 1
339 20250214 140000 329871140 12040 12040 12040 12040 10
340 20250214 135900 329750740 12040 12040 12040 12040 3
341 20250214 135800 329714620 12000 12000 12000 12000 10
342 20250214 135700 329594620 12000 12000 12040 12000 40
343 20250214 135600 329114220 12000 12000 12040 12000 37
344 20250214 135500 328670180 12040 12040 12040 12040 1
345 20250214 135400 328658140 12000 12000 12000 12000 0
346 20250214 135300 328658140 12000 12010 12010 12000 160
347 20250214 135200 326736740 12040 12000 12040 12000 21
348 20250214 135100 326484700 12040 12040 12040 12040 1
349 20250214 135000 326472660 11990 12010 12040 11990 31
350 20250214 134900 326100790 12050 12050 12050 12050 0
351 20250214 134800 326100790 12050 12050 12050 12050 0
352 20250214 134700 326100790 12050 12050 12050 12050 0
353 20250214 134600 326100790 12050 12050 12050 12050 0
354 20250214 134500 326100790 12050 12050 12050 12050 0
355 20250214 134400 326100790 12050 12050 12050 12050 0
356 20250214 134300 326100790 12050 12050 12050 12050 0
357 20250214 134200 326100790 12050 12050 12050 12050 0
358 20250214 134100 326100790 12050 12050 12050 12050 0
359 20250214 134000 326100790 12050 12050 12050 12050 0
360 20250214 133900 326100790 12050 12050 12050 12050 0
361 20250214 133800 326100790 12050 12050 12050 12050 0
362 20250214 133700 326100790 12050 12050 12050 12050 2
363 20250214 133600 326076690 12050 12050 12050 12050 0
364 20250214 133500 326076690 12050 12000 12050 12000 521
365 20250214 133400 319824640 12050 12050 12050 12050 1
366 20250214 133300 319812590 12030 12030 12030 12030 1
367 20250214 133200 319800560 12040 12040 12040 12040 1
368 20250214 133100 319788520 12050 12050 12050 12050 0
369 20250214 133000 319788520 12050 12050 12050 12050 3
370 20250214 132900 319752370 12040 12040 12040 12040 0
371 20250214 132800 319752370 12040 12040 12040 12040 0
372 20250214 132700 319752370 12040 12040 12040 12040 0
373 20250214 132600 319752370 12040 12040 12040 12040 0
374 20250214 132500 319752370 12040 12040 12040 12040 0
375 20250214 132400 319752370 12040 12000 12050 12000 364
376 20250214 132300 315381100 11970 11970 11970 11970 1
377 20250214 132200 315369130 11970 11980 11980 11970 30
378 20250214 132100 315009930 11970 11970 11970 11970 0
379 20250214 132000 315009930 11970 11970 11970 11970 22
380 20250214 131900 314746590 12000 12000 12000 12000 62
381 20250214 131800 314002590 12000 12000 12000 12000 1
382 20250214 131700 313990590 11970 11970 11970 11970 0
383 20250214 131600 313990590 11970 11970 11970 11970 7
384 20250214 131500 313906800 12000 12000 12000 12000 0
385 20250214 131400 313906800 12000 12000 12000 12000 0
386 20250214 131300 313906800 12000 12000 12000 12000 9
387 20250214 131200 313798800 12000 12000 12000 12000 0
388 20250214 131100 313798800 12000 12000 12000 12000 100
389 20250214 131000 312598800 11980 11980 11980 11980 10
390 20250214 130900 312479000 11980 11980 11980 11980 0
391 20250214 130800 312479000 11980 11980 11980 11980 3
392 20250214 130700 312443060 11990 11990 11990 11990 0
393 20250214 130600 312443060 11990 11990 11990 11990 0
394 20250214 130500 312443060 11990 11990 11990 11990 62
395 20250214 130400 311699680 11990 11990 11990 11990 4
396 20250214 130300 311651720 12000 12000 12000 12000 21
397 20250214 130200 311399720 11940 11940 11940 11940 0
398 20250214 130100 311399720 11940 11940 11940 11940 0
399 20250214 130000 311399720 11940 11940 11940 11940 0
400 20250214 125900 311399720 11940 11940 11940 11940 0
401 20250214 125800 311399720 11940 11940 11940 11940 11
402 20250214 125700 311268380 11960 11970 11970 11960 2
403 20250214 125600 311244450 12000 12000 12000 12000 2
404 20250214 125500 311220450 12050 12050 12050 12050 0
405 20250214 125400 311220450 12050 12050 12050 12050 0
406 20250214 125300 311220450 12050 12050 12050 12050 0
407 20250214 125200 311220450 12050 12050 12050 12050 0
408 20250214 125100 311220450 12050 12050 12050 12050 0
409 20250214 125000 311220450 12050 12050 12050 12050 0
410 20250214 124900 311220450 12050 12050 12050 12050 1
411 20250214 124800 311208400 12000 12000 12000 12000 215
412 20250214 124700 308628400 12000 12020 12020 12000 785
413 20250214 124600 299200670 12020 12020 12020 12020 0
414 20250214 124500 299200670 12020 12020 12020 12020 0
415 20250214 124400 299200670 12020 12020 12020 12020 19
416 20250214 124300 298972290 12020 12020 12020 12020 0
417 20250214 124200 298972290 12020 12020 12020 12020 0
418 20250214 124100 298972290 12020 12020 12020 12020 0
419 20250214 124000 298972290 12020 12020 12020 12020 0
420 20250214 123900 298972290 12020 12020 12020 12020 0
421 20250214 123800 298972290 12020 12020 12020 12020 0
422 20250214 123700 298972290 12020 12020 12020 12020 0
423 20250214 123600 298972290 12020 12020 12020 12020 0
424 20250214 123500 298972290 12020 12020 12020 12020 0
425 20250214 123400 298972290 12020 12020 12020 12020 100
426 20250214 123300 297770290 12020 12020 12020 12020 10
427 20250214 123200 297650090 12020 12020 12020 12020 0
428 20250214 123100 297650090 12020 12020 12020 12020 0
429 20250214 123000 297650090 12020 12020 12020 12020 12
430 20250214 122900 297505850 12020 12020 12020 12020 24
431 20250214 122800 297217370 12050 12050 12050 12050 100
432 20250214 122700 296012370 12020 12020 12020 12020 360
433 20250214 122600 291685170 12060 12060 12060 12060 0
434 20250214 122500 291685170 12060 12060 12060 12060 0
435 20250214 122400 291685170 12060 12060 12060 12060 0
436 20250214 122300 291685170 12060 12060 12060 12060 0
437 20250214 122200 291685170 12060 12060 12060 12060 0
438 20250214 122100 291685170 12060 12060 12060 12060 1
439 20250214 122000 291673110 12020 12020 12020 12020 20
440 20250214 121900 291432710 12020 12060 12060 12020 26
441 20250214 121800 291120150 12060 12060 12060 12060 0
442 20250214 121700 291120150 12060 12060 12060 12060 0
443 20250214 121600 291120150 12060 12060 12060 12060 0
444 20250214 121500 291120150 12060 12060 12060 12060 0
445 20250214 121400 291120150 12060 12060 12060 12060 417
446 20250214 121300 286091130 12030 12030 12030 12030 10
447 20250214 121200 285970830 12060 12060 12060 12060 50
448 20250214 121100 285367830 12030 12030 12030 12030 322
449 20250214 121000 281494170 12030 12040 12040 12030 28
450 20250214 120900 281157130 12040 12040 12040 12040 0
451 20250214 120800 281157130 12040 12050 12050 12040 33
452 20250214 120700 280759500 12060 12060 12060 12060 5
453 20250214 120600 280699200 12080 12080 12080 12080 0
454 20250214 120500 280699200 12080 12080 12080 12080 6
455 20250214 120400 280626720 12080 12080 12080 12080 9
456 20250214 120300 280518000 12060 12060 12060 12060 0
457 20250214 120200 280518000 12060 12060 12060 12060 0
458 20250214 120100 280518000 12060 12060 12060 12060 2
459 20250214 120000 280493880 12090 12090 12090 12080 847
460 20250214 115900 270257120 12110 12110 12110 12110 46
461 20250214 115800 269700060 12120 12120 12120 12120 0
462 20250214 115700 269700060 12120 12080 12120 12080 587
463 20250214 115600 262586960 12030 12030 12030 12030 2
464 20250214 115500 262562900 12030 12010 12060 12010 299
465 20250214 115400 258963800 12020 12010 12020 12010 180
466 20250214 115300 256801780 11920 11920 11920 11920 0
467 20250214 115200 256801780 11920 11920 11920 11920 0
468 20250214 115100 256801780 11920 11920 11920 11920 0
469 20250214 115000 256801780 11920 11920 11920 11920 0
470 20250214 114900 256801780 11920 11920 11920 11920 0
471 20250214 114800 256801780 11920 11920 11920 11920 0
472 20250214 114700 256801780 11920 11920 11920 11920 0
473 20250214 114600 256801780 11920 11980 11980 11920 500
474 20250214 114500 250831290 12050 12050 12050 12050 0
475 20250214 114400 250831290 12050 12050 12050 12050 0
476 20250214 114300 250831290 12050 12050 12050 12050 5
477 20250214 114200 250771040 12050 12050 12050 12050 0
478 20250214 114100 250771040 12050 11940 12050 11940 37
479 20250214 114000 250329150 11940 11940 11940 11940 61
480 20250214 113900 249600810 11940 11970 11970 11940 362
481 20250214 113800 245273060 11970 11970 11970 11970 7
482 20250214 113700 245189270 11970 11980 11980 11970 22
483 20250214 113600 244925800 12050 12050 12050 12050 0
484 20250214 113500 244925800 12050 12050 12050 12050 200
485 20250214 113400 242515800 12050 12050 12050 12050 104
486 20250214 113300 241262600 11950 11950 11950 11950 0
487 20250214 113200 241262600 11950 11980 11980 11950 700
488 20250214 113100 232897390 11970 11970 11970 11970 2
489 20250214 113000 232873450 11960 12010 12010 11960 67
490 20250214 112900 232071980 12030 12030 12030 12030 0
491 20250214 112800 232071980 12030 12010 12030 12010 22
492 20250214 112700 231807660 12010 12010 12010 12010 1
493 20250214 112600 231795650 12010 12060 12060 12010 242
494 20250214 112500 228882230 12050 12000 12050 12000 913
495 20250214 112400 217926030 11960 11960 11960 11960 0
496 20250214 112300 217926030 11960 11960 11960 11960 0
497 20250214 112200 217926030 11960 11960 11960 11960 8
498 20250214 112100 217830350 11960 11960 11960 11960 0
499 20250214 112000 217830350 11960 11960 11960 11960 0
500 20250214 111900 217830350 11960 11960 11960 11960 0
501 20250214 111800 217830350 11960 11960 11960 11960 2
502 20250214 111700 217806430 11960 11960 11960 11960 5
503 20250214 111600 217746630 11960 11960 11960 11960 318
504 20250214 111500 213943350 11950 11950 11950 11950 37
505 20250214 111400 213501200 11950 11950 11950 11950 30
506 20250214 111300 213142700 11960 11960 11960 11960 0
507 20250214 111200 213142700 11960 11960 11960 11960 0
508 20250214 111100 213142700 11960 11960 11960 11960 47
509 20250214 111000 212580580 11960 11960 11960 11960 0
510 20250214 110900 212580580 11960 11960 11960 11960 20
511 20250214 110800 212341380 11960 11960 11960 11960 127
512 20250214 110700 210822460 11950 11950 11950 11950 0
513 20250214 110600 210822460 11950 11950 11950 11950 0
514 20250214 110500 210822460 11950 11950 11950 11950 0
515 20250214 110400 210822460 11950 11950 11950 11950 0
516 20250214 110300 210822460 11950 11950 11950 11950 0
517 20250214 110200 210822460 11950 11950 11950 11950 0
518 20250214 110100 210822460 11950 11950 11950 11950 0
519 20250214 110000 210822460 11950 11950 11950 11950 0
520 20250214 105900 210822460 11950 11950 11950 11950 0
521 20250214 105800 210822460 11950 11950 11950 11950 0
522 20250214 105700 210822460 11950 12000 12000 11950 131
523 20250214 105600 209256960 11950 11950 11950 11950 1
524 20250214 105500 209245010 12000 12000 12000 12000 20
525 20250214 105400 209005010 12000 12000 12000 12000 0
526 20250214 105300 209005010 12000 12000 12000 12000 1
527 20250214 105200 208993010 12000 11950 12000 11950 2
528 20250214 105100 208969060 12000 12000 12000 12000 0
529 20250214 105000 208969060 12000 12000 12000 12000 1
530 20250214 104900 208957060 11960 11960 11960 11960 100
531 20250214 104800 207761060 11960 11960 11960 11960 0
532 20250214 104700 207761060 11960 11960 11960 11960 80
533 20250214 104600 206804260 12000 12000 12000 12000 0
534 20250214 104500 206804260 12000 12000 12000 12000 0
535 20250214 104400 206804260 12000 12000 12000 12000 1
536 20250214 104300 206792260 11950 11950 11950 11950 0
537 20250214 104200 206792260 11950 11950 11950 11950 3
538 20250214 104100 206756410 11950 12000 12000 11950 90
539 20250214 104000 205677380 12080 12080 12080 12080 0
540 20250214 103900 205677380 12080 12080 12080 12080 0
541 20250214 103800 205677380 12080 12080 12080 12080 1
542 20250214 103700 205665300 12040 12040 12040 12040 0
543 20250214 103600 205665300 12040 12010 12050 12010 301
544 20250214 103500 202044250 12010 12010 12010 12010 0
545 20250214 103400 202044250 12010 12010 12010 12010 0
546 20250214 103300 202044250 12010 12010 12010 12010 1
547 20250214 103200 202032240 12010 12010 12010 12010 0
548 20250214 103100 202032240 12010 12010 12010 12010 0
549 20250214 103000 202032240 12010 12010 12010 12010 0
550 20250214 102900 202032240 12010 12010 12010 12010 20
551 20250214 102800 201792040 12010 12010 12010 12010 4
552 20250214 102700 201744000 12010 12010 12010 12010 0
553 20250214 102600 201744000 12010 12010 12010 12010 0
554 20250214 102500 201744000 12010 12010 12010 12010 0
555 20250214 102400 201744000 12010 12010 12010 12010 20
556 20250214 102300 201503800 12010 12010 12010 12010 0
557 20250214 102200 201503800 12010 12010 12010 12010 0
558 20250214 102100 201503800 12010 12010 12010 12010 0
559 20250214 102000 201503800 12010 12010 12010 12010 0
560 20250214 101900 201503800 12010 12010 12010 12010 0
561 20250214 101800 201503800 12010 12010 12010 12010 0
562 20250214 101700 201503800 12010 12010 12010 12010 0
563 20250214 101600 201503800 12010 12010 12010 12010 1
564 20250214 101500 201491790 11950 11950 11950 11950 315
565 20250214 101400 197727540 11950 11950 11950 11950 10
566 20250214 101300 197608040 11950 11950 11950 11950 0
567 20250214 101200 197608040 11950 11950 11950 11950 0
568 20250214 101100 197608040 11950 11950 11950 11950 0
569 20250214 101000 197608040 11950 11950 11950 11950 0
570 20250214 100900 197608040 11950 11950 11950 11950 50
571 20250214 100800 197010540 11950 11900 11950 11890 32
572 20250214 100700 196629980 11950 11950 11950 11950 15
573 20250214 100600 196450730 11950 11950 11950 11950 20
574 20250214 100500 196211730 11950 11950 11950 11950 0
575 20250214 100400 196211730 11950 11950 11950 11950 0
576 20250214 100300 196211730 11950 11950 11950 11950 0
577 20250214 100200 196211730 11950 11950 11950 11950 0
578 20250214 100100 196211730 11950 11950 11950 11950 16
579 20250214 100000 196020530 11870 11920 11990 11870 1634
580 20250214 095900 176568280 12000 11950 12000 11920 201
581 20250214 095800 174168770 11950 11950 11950 11950 0
582 20250214 095700 174168770 11950 12040 12040 11950 367
583 20250214 095600 169777550 11960 11980 11980 11960 759
584 20250214 095500 160693010 11990 12000 12000 11990 168
585 20250214 095400 158678140 12050 12050 12050 12050 1
586 20250214 095300 158666090 11980 12050 12050 11980 27
587 20250214 095200 158342560 11990 12050 12050 11990 64
588 20250214 095100 157575140 12050 12050 12050 12050 1
589 20250214 095000 157563090 11980 11980 11980 11980 19
590 20250214 094900 157335470 12050 12030 12050 11980 797
591 20250214 094800 147778510 12040 12040 12040 12040 1
592 20250214 094700 147766470 12040 12000 12040 11990 121
593 20250214 094600 146314200 12000 12000 12000 12000 129
594 20250214 094500 144766200 12000 12010 12010 12000 157
595 20250214 094400 142881250 12010 12010 12010 12010 0
596 20250214 094300 142881250 12010 12010 12010 12010 27
597 20250214 094200 142556980 12000 12000 12000 12000 1
598 20250214 094100 142544980 12000 12000 12000 12000 42
599 20250214 094000 142040980 12000 12020 12060 12000 125
600 20250214 093900 140539690 12020 12030 12030 12020 2003
601 20250214 093800 116445410 12030 12030 12030 12030 1150
602 20250214 093700 102610910 12030 12060 12070 12030 6059
603 20250214 093600 29711010 12070 12070 12070 12070 33
604 20250214 093500 29312700 12150 12150 12150 12150 0
605 20250214 093400 29312700 12150 12050 12150 12050 2
606 20250214 093300 29288500 12050 12050 12050 12050 0
607 20250214 093200 29288500 12050 12080 12080 12050 92
608 20250214 093100 28179180 12080 12080 12080 12080 50
609 20250214 093000 27575180 12080 12080 12080 12080 0
610 20250214 092900 27575180 12080 12080 12080 12080 0
611 20250214 092800 27575180 12080 12080 12080 12080 0
612 20250214 092700 27575180 12080 12080 12080 12080 0
613 20250214 092600 27575180 12080 12080 12080 12080 36
614 20250214 092500 27140300 12080 12080 12080 12080 78
615 20250214 092400 26198060 12150 12150 12150 12150 0
616 20250214 092300 26198060 12150 12150 12150 12150 1
617 20250214 092200 26185910 12080 12080 12080 12080 130
618 20250214 092100 24615510 12080 12100 12150 12080 483
619 20250214 092000 18774170 12150 12150 12150 12150 0
620 20250214 091900 18774170 12150 12150 12150 12150 0
621 20250214 091800 18774170 12150 12140 12150 12140 83
622 20250214 091700 17766300 12150 12150 12150 12150 1
623 20250214 091600 17754150 12100 12100 12100 12100 1
624 20250214 091500 17742050 12150 12150 12150 12150 51
625 20250214 091400 17122400 12100 12100 12100 12100 113
626 20250214 091300 15755100 12160 12160 12160 12160 0
627 20250214 091200 15755100 12160 12160 12160 12160 1
628 20250214 091100 15742940 12100 12100 12100 12100 19
629 20250214 091000 15513040 12100 12180 12180 12100 101
630 20250214 090900 14290250 12180 12100 12180 12100 51
631 20250214 090800 13669390 12110 12110 12110 12110 78
632 20250214 090700 12724810 12110 12110 12110 12110 0
633 20250214 090600 12724810 12110 12110 12110 12110 0
634 20250214 090500 12724810 12110 12110 12110 12110 0
635 20250214 090400 12724810 12110 12110 12110 12100 90
636 20250214 090300 11635010 12110 12130 12130 12110 400
637 20250214 090200 6789300 12130 12140 12140 12130 103
638 20250214 090100 5539690 12200 12200 12200 12200 0
639 20250214 090000 5539690 12200 12170 12230 12170 455