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

641
055490/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193900,175686010,14070,14070,14070,14070,681
20250214,193800,175686010,14070,14070,14070,14070,0
20250214,193700,175686010,14070,14070,14070,14070,0
20250214,193600,175686010,14070,14070,14070,14070,0
20250214,193500,175686010,14070,14070,14070,14070,0
20250214,193400,175686010,14070,14070,14070,14070,0
20250214,193300,175686010,14070,14070,14070,14070,0
20250214,193200,175686010,14070,14070,14070,14070,0
20250214,193100,175686010,14070,14070,14070,14070,0
20250214,193000,175686010,14070,14070,14070,14070,0
20250214,192900,175686010,14070,14070,14070,14070,0
20250214,192800,175686010,14070,14070,14070,14070,0
20250214,192700,175686010,14070,14070,14070,14070,0
20250214,192600,175686010,14070,14070,14070,14070,0
20250214,192500,175686010,14070,14070,14070,14070,0
20250214,192400,175686010,14070,14070,14070,14070,0
20250214,192300,175686010,14070,14070,14070,14070,0
20250214,192200,175686010,14070,14070,14070,14070,0
20250214,192100,175686010,14070,14070,14070,14070,0
20250214,192000,175686010,14070,14070,14070,14070,0
20250214,191900,175686010,14070,14070,14070,14070,0
20250214,191800,175686010,14070,14070,14070,14070,0
20250214,191700,175686010,14070,14070,14070,14070,0
20250214,191600,175686010,14070,14070,14070,14070,0
20250214,191500,175686010,14070,14070,14070,14070,0
20250214,191400,175686010,14070,14070,14070,14070,0
20250214,191300,175686010,14070,14070,14070,14070,0
20250214,191200,175686010,14070,14070,14070,14070,0
20250214,191100,175686010,14070,14070,14070,14070,0
20250214,191000,175686010,14070,14070,14070,14070,0
20250214,190900,175686010,14070,14070,14070,14070,681
20250214,190800,175686010,14070,14070,14070,14070,0
20250214,190700,175686010,14070,14070,14070,14070,0
20250214,190600,175686010,14070,14070,14070,14070,0
20250214,190500,175686010,14070,14070,14070,14070,0
20250214,190400,175686010,14070,14070,14070,14070,0
20250214,190300,175686010,14070,14070,14070,14070,0
20250214,190200,175686010,14070,14070,14070,14070,0
20250214,190100,175686010,14070,14070,14070,14070,0
20250214,190000,175686010,14070,14070,14070,14070,0
20250214,185900,175686010,14070,14070,14070,14070,0
20250214,185800,175686010,14070,14070,14070,14070,0
20250214,185700,175686010,14070,14070,14070,14070,0
20250214,185600,175686010,14070,14070,14070,14070,0
20250214,185500,175686010,14070,14070,14070,14070,0
20250214,185400,175686010,14070,14070,14070,14070,0
20250214,185300,175686010,14070,14070,14070,14070,0
20250214,185200,175686010,14070,14070,14070,14070,0
20250214,185100,175686010,14070,14070,14070,14070,0
20250214,185000,175686010,14070,14070,14070,14070,0
20250214,184900,175686010,14070,14070,14070,14070,0
20250214,184800,175686010,14070,14070,14070,14070,0
20250214,184700,175686010,14070,14070,14070,14070,0
20250214,184600,175686010,14070,14070,14070,14070,0
20250214,184500,175686010,14070,14070,14070,14070,0
20250214,184400,175686010,14070,14070,14070,14070,0
20250214,184300,175686010,14070,14070,14070,14070,0
20250214,184200,175686010,14070,14070,14070,14070,0
20250214,184100,175686010,14070,14070,14070,14070,0
20250214,184000,175686010,14070,14070,14070,14070,0
20250214,183900,175686010,14070,14070,14070,14070,681
20250214,183800,175686010,14070,14070,14070,14070,0
20250214,183700,175686010,14070,14070,14070,14070,0
20250214,183600,175686010,14070,14070,14070,14070,0
20250214,183500,175686010,14070,14070,14070,14070,0
20250214,183400,175686010,14070,14070,14070,14070,0
20250214,183300,175686010,14070,14070,14070,14070,0
20250214,183200,175686010,14070,14070,14070,14070,0
20250214,183100,175686010,14070,14070,14070,14070,0
20250214,183000,175686010,14070,14070,14070,14070,0
20250214,182900,175686010,14070,14070,14070,14070,0
20250214,182800,175686010,14070,14070,14070,14070,0
20250214,182700,175686010,14070,14070,14070,14070,0
20250214,182600,175686010,14070,14070,14070,14070,0
20250214,182500,175686010,14070,14070,14070,14070,0
20250214,182400,175686010,14070,14070,14070,14070,0
20250214,182300,175686010,14070,14070,14070,14070,0
20250214,182200,175686010,14070,14070,14070,14070,0
20250214,182100,175686010,14070,14070,14070,14070,0
20250214,182000,175686010,14070,14070,14070,14070,0
20250214,181900,175686010,14070,14070,14070,14070,0
20250214,181800,175686010,14070,14070,14070,14070,0
20250214,181700,175686010,14070,14070,14070,14070,0
20250214,181600,175686010,14070,14070,14070,14070,0
20250214,181500,175686010,14070,14070,14070,14070,0
20250214,181400,175686010,14070,14070,14070,14070,0
20250214,181300,175686010,14070,14070,14070,14070,0
20250214,181200,175686010,14070,14070,14070,14070,0
20250214,181100,175686010,14070,14070,14070,14070,0
20250214,181000,175686010,14070,14070,14070,14070,0
20250214,180900,175686010,14070,14070,14070,14070,681
20250214,180800,175686010,14070,14070,14070,14070,0
20250214,180700,175686010,14070,14070,14070,14070,0
20250214,180600,175686010,14070,14070,14070,14070,0
20250214,180500,175686010,14070,14070,14070,14070,0
20250214,180400,175686010,14070,14070,14070,14070,0
20250214,180300,175686010,14070,14070,14070,14070,0
20250214,180200,175686010,14070,14070,14070,14070,0
20250214,180100,175686010,14070,14070,14070,14070,0
20250214,180000,175686010,14070,14070,14070,14070,0
20250214,175900,175686010,14070,14070,14070,14070,0
20250214,175800,175686010,14070,14070,14070,14070,0
20250214,175700,175686010,14070,14070,14070,14070,0
20250214,175600,175686010,14070,14070,14070,14070,0
20250214,175500,175686010,14070,14070,14070,14070,0
20250214,175400,175686010,14070,14070,14070,14070,0
20250214,175300,175686010,14070,14070,14070,14070,0
20250214,175200,175686010,14070,14070,14070,14070,0
20250214,175100,175686010,14070,14070,14070,14070,0
20250214,175000,175686010,14070,14070,14070,14070,0
20250214,174900,175686010,14070,14070,14070,14070,0
20250214,174800,175686010,14070,14070,14070,14070,0
20250214,174700,175686010,14070,14070,14070,14070,0
20250214,174600,175686010,14070,14070,14070,14070,0
20250214,174500,175686010,14070,14070,14070,14070,0
20250214,174400,175686010,14070,14070,14070,14070,0
20250214,174300,175686010,14070,14070,14070,14070,0
20250214,174200,175686010,14070,14070,14070,14070,0
20250214,174100,175686010,14070,14070,14070,14070,0
20250214,174000,175686010,14070,14070,14070,14070,0
20250214,173900,175686010,14070,14070,14070,14070,681
20250214,173800,175686010,14070,14070,14070,14070,0
20250214,173700,175686010,14070,14070,14070,14070,0
20250214,173600,175686010,14070,14070,14070,14070,0
20250214,173500,175686010,14070,14070,14070,14070,0
20250214,173400,175686010,14070,14070,14070,14070,0
20250214,173300,175686010,14070,14070,14070,14070,0
20250214,173200,175686010,14070,14070,14070,14070,0
20250214,173100,175686010,14070,14070,14070,14070,0
20250214,173000,175686010,14070,14070,14070,14070,0
20250214,172900,175686010,14070,14070,14070,14070,0
20250214,172800,175686010,14070,14070,14070,14070,0
20250214,172700,175686010,14070,14070,14070,14070,0
20250214,172600,175686010,14070,14070,14070,14070,0
20250214,172500,175686010,14070,14070,14070,14070,0
20250214,172400,175686010,14070,14070,14070,14070,0
20250214,172300,175686010,14070,14070,14070,14070,0
20250214,172200,175686010,14070,14070,14070,14070,0
20250214,172100,175686010,14070,14070,14070,14070,0
20250214,172000,175686010,14070,14070,14070,14070,0
20250214,171900,175686010,14070,14070,14070,14070,0
20250214,171800,175686010,14070,14070,14070,14070,0
20250214,171700,175686010,14070,14070,14070,14070,0
20250214,171600,175686010,14070,14070,14070,14070,0
20250214,171500,175686010,14070,14070,14070,14070,0
20250214,171400,175686010,14070,14070,14070,14070,0
20250214,171300,175686010,14070,14070,14070,14070,0
20250214,171200,175686010,14070,14070,14070,14070,0
20250214,171100,175686010,14070,14070,14070,14070,0
20250214,171000,175686010,14070,14070,14070,14070,0
20250214,170900,175686010,14070,14070,14070,14070,681
20250214,170800,175686010,14070,14070,14070,14070,0
20250214,170700,175686010,14070,14070,14070,14070,0
20250214,170600,175686010,14070,14070,14070,14070,0
20250214,170500,175686010,14070,14070,14070,14070,0
20250214,170400,175686010,14070,14070,14070,14070,0
20250214,170300,175686010,14070,14070,14070,14070,0
20250214,170200,175686010,14070,14070,14070,14070,0
20250214,170100,175686010,14070,14070,14070,14070,0
20250214,170000,175686010,14070,14070,14070,14070,0
20250214,165900,175686010,14070,14070,14070,14070,0
20250214,165800,175686010,14070,14070,14070,14070,0
20250214,165700,175686010,14070,14070,14070,14070,0
20250214,165600,175686010,14070,14070,14070,14070,0
20250214,165500,175686010,14070,14070,14070,14070,0
20250214,165400,175686010,14070,14070,14070,14070,0
20250214,165300,175686010,14070,14070,14070,14070,0
20250214,165200,175686010,14070,14070,14070,14070,0
20250214,165100,175686010,14070,14070,14070,14070,0
20250214,165000,175686010,14070,14070,14070,14070,0
20250214,164900,175686010,14070,14070,14070,14070,0
20250214,164800,175686010,14070,14070,14070,14070,0
20250214,164700,175686010,14070,14070,14070,14070,0
20250214,164600,175686010,14070,14070,14070,14070,0
20250214,164500,175686010,14070,14070,14070,14070,0
20250214,164400,175686010,14070,14070,14070,14070,0
20250214,164300,175686010,14070,14070,14070,14070,0
20250214,164200,175686010,14070,14070,14070,14070,0
20250214,164100,175686010,14070,14070,14070,14070,0
20250214,164000,175686010,14070,14070,14070,14070,0
20250214,163900,175686010,14070,14070,14070,14070,681
20250214,163800,175686010,14070,14070,14070,14070,0
20250214,163700,175686010,14070,14070,14070,14070,0
20250214,163600,175686010,14070,14070,14070,14070,0
20250214,163500,175686010,14070,14070,14070,14070,0
20250214,163400,175686010,14070,14070,14070,14070,0
20250214,163300,175686010,14070,14070,14070,14070,0
20250214,163200,175686010,14070,14070,14070,14070,0
20250214,163100,175686010,14070,14070,14070,14070,0
20250214,163000,175686010,14070,14070,14070,14070,0
20250214,162900,175686010,14070,14070,14070,14070,0
20250214,162800,175686010,14070,14070,14070,14070,0
20250214,162700,175686010,14070,14070,14070,14070,0
20250214,162600,175686010,14070,14070,14070,14070,0
20250214,162500,175686010,14070,14070,14070,14070,0
20250214,162400,175686010,14070,14070,14070,14070,0
20250214,162300,175686010,14070,14070,14070,14070,0
20250214,162200,175686010,14070,14070,14070,14070,0
20250214,162100,175686010,14070,14070,14070,14070,0
20250214,162000,175686010,14070,14070,14070,14070,0
20250214,161900,175686010,14070,14070,14070,14070,0
20250214,161800,175686010,14070,14070,14070,14070,0
20250214,161700,175686010,14070,14070,14070,14070,0
20250214,161600,175686010,14070,14070,14070,14070,0
20250214,161500,175686010,14070,14070,14070,14070,0
20250214,161400,175686010,14070,14070,14070,14070,0
20250214,161300,175686010,14070,14070,14070,14070,0
20250214,161200,175686010,14070,14070,14070,14070,0
20250214,161100,175686010,14070,14070,14070,14070,0
20250214,161000,175686010,14070,14070,14070,14070,0
20250214,160900,175686010,14070,14070,14070,14070,681
20250214,160800,175686010,14070,14070,14070,14070,0
20250214,160700,175686010,14070,14070,14070,14070,0
20250214,160600,175686010,14070,14070,14070,14070,0
20250214,160500,175686010,14070,14070,14070,14070,0
20250214,160400,175686010,14070,14070,14070,14070,0
20250214,160300,175686010,14070,14070,14070,14070,0
20250214,160200,175686010,14070,14070,14070,14070,0
20250214,160100,175686010,14070,14070,14070,14070,0
20250214,160000,175686010,14070,14070,14070,14070,0
20250214,155900,175686010,14070,14070,14070,14070,0
20250214,155800,175686010,14070,14070,14070,14070,0
20250214,155700,175686010,14070,14070,14070,14070,0
20250214,155600,175686010,14070,14070,14070,14070,0
20250214,155500,175686010,14070,14070,14070,14070,0
20250214,155400,175686010,14070,14070,14070,14070,0
20250214,155300,175686010,14070,14070,14070,14070,0
20250214,155200,175686010,14070,14070,14070,14070,0
20250214,155100,175686010,14070,14070,14070,14070,0
20250214,155000,175686010,14070,14070,14070,14070,0
20250214,154900,175686010,14070,14070,14070,14070,0
20250214,154800,175686010,14070,14070,14070,14070,0
20250214,154700,175686010,14070,14070,14070,14070,0
20250214,154600,175686010,14070,14070,14070,14070,0
20250214,154500,175686010,14070,14070,14070,14070,0
20250214,154400,175686010,14070,14070,14070,14070,0
20250214,154300,175686010,14070,14070,14070,14070,0
20250214,154200,175686010,14070,14070,14070,14070,0
20250214,154100,175686010,14070,14070,14070,14070,0
20250214,154000,175686010,14070,14070,14070,14070,0
20250214,153900,175686010,14070,14070,14070,14070,681
20250214,153800,175686010,14070,14070,14070,14070,0
20250214,153700,175686010,14070,14070,14070,14070,0
20250214,153600,175686010,14070,14070,14070,14070,0
20250214,153500,175686010,14070,14070,14070,14070,0
20250214,153400,175686010,14070,14070,14070,14070,0
20250214,153300,175686010,14070,14070,14070,14070,0
20250214,153200,175686010,14070,14070,14070,14070,0
20250214,153100,175686010,14070,14070,14070,14070,0
20250214,153000,175686010,14070,14070,14070,14070,681
20250214,152900,166104340,14080,14080,14080,14080,0
20250214,152800,166104340,14080,14080,14080,14080,0
20250214,152700,166104340,14080,14080,14080,14080,0
20250214,152600,166104340,14080,14080,14080,14080,0
20250214,152500,166104340,14080,14080,14080,14080,0
20250214,152400,166104340,14080,14080,14080,14080,0
20250214,152300,166104340,14080,14080,14080,14080,0
20250214,152200,166104340,14080,14080,14080,14080,0
20250214,152100,166104340,14080,14080,14080,14080,0
20250214,152000,166104340,14080,14080,14080,14080,0
20250214,151900,166104340,14080,14090,14090,13980,12
20250214,151800,165936370,14070,14070,14070,13970,50
20250214,151700,165232970,14070,14070,14070,14070,1
20250214,151600,165218900,14050,14050,14070,13970,53
20250214,151500,164473690,13970,14050,14050,13970,2
20250214,151400,164445670,13970,14040,14050,13970,913
20250214,151300,151690200,13970,13970,13970,13970,11
20250214,151200,151536530,13970,13970,13970,13970,2
20250214,151100,151508590,13960,13960,13960,13960,0
20250214,151000,151508590,13960,14000,14000,13960,35
20250214,150900,151018670,14000,14020,14030,14000,281
20250214,150800,147078100,14030,14030,14030,14030,1
20250214,150700,147064070,14030,14030,14030,14030,1
20250214,150600,147050040,14060,14060,14060,14060,1
20250214,150500,147035980,14030,14040,14040,14030,23
20250214,150400,146713120,14080,14080,14080,14080,0
20250214,150300,146713120,14080,14080,14080,14080,0
20250214,150200,146713120,14080,14080,14080,14080,153
20250214,150100,144558880,14080,14080,14080,14080,17
20250214,150000,144319520,14080,14080,14080,14080,0
20250214,145900,144319520,14080,14080,14080,14080,19
20250214,145800,144052000,14080,14080,14080,14080,1
20250214,145700,144037920,14070,14070,14070,14070,222
20250214,145600,140914380,14070,14070,14070,14070,278
20250214,145500,137002920,14070,14050,14070,14050,356
20250214,145400,132001100,14050,14050,14050,14050,160
20250214,145300,129753100,14050,14050,14050,14050,10
20250214,145200,129612600,14070,14070,14070,14070,0
20250214,145100,129612600,14070,14070,14070,14070,0
20250214,145000,129612600,14070,14070,14070,14070,0
20250214,144900,129612600,14070,14070,14070,14070,0
20250214,144800,129612600,14070,14070,14070,14070,0
20250214,144700,129612600,14070,14070,14070,14070,0
20250214,144600,129612600,14070,14070,14070,14070,0
20250214,144500,129612600,14070,14070,14070,14070,16
20250214,144400,129387480,14070,14070,14070,14070,0
20250214,144300,129387480,14070,14070,14070,14070,0
20250214,144200,129387480,14070,14010,14070,14010,5
20250214,144100,129317310,14070,14070,14070,14070,0
20250214,144000,129317310,14070,14070,14070,14070,0
20250214,143900,129317310,14070,14060,14070,14060,40
20250214,143800,128754900,14050,14050,14050,14050,9
20250214,143700,128628450,14050,14040,14050,14040,251
20250214,143600,125101970,14040,14040,14040,14040,17
20250214,143500,124863290,14000,14000,14000,14000,0
20250214,143400,124863290,14000,14000,14000,14000,0
20250214,143300,124863290,14000,14000,14000,14000,0
20250214,143200,124863290,14000,14000,14000,14000,89
20250214,143100,123617290,14040,14040,14040,14040,0
20250214,143000,123617290,14040,14040,14040,14040,0
20250214,142900,123617290,14040,14040,14040,14040,0
20250214,142800,123617290,14040,14040,14040,14040,15
20250214,142700,123406690,14040,14040,14040,14040,1
20250214,142600,123392650,13980,13980,13980,13980,0
20250214,142500,123392650,13980,13980,13980,13980,0
20250214,142400,123392650,13980,13980,13980,13980,0
20250214,142300,123392650,13980,13980,13980,13980,0
20250214,142200,123392650,13980,13980,13980,13980,11
20250214,142100,123238870,13980,13980,13980,13980,10
20250214,142000,123099070,13980,13980,13980,13980,0
20250214,141900,123099070,13980,13980,13980,13980,0
20250214,141800,123099070,13980,13980,13980,13980,0
20250214,141700,123099070,13980,13980,13980,13980,0
20250214,141600,123099070,13980,13980,13980,13980,0
20250214,141500,123099070,13980,13980,13980,13980,0
20250214,141400,123099070,13980,13980,13980,13980,0
20250214,141300,123099070,13980,13980,13980,13980,0
20250214,141200,123099070,13980,13980,13980,13980,0
20250214,141100,123099070,13980,13980,13980,13980,0
20250214,141000,123099070,13980,13970,13980,13970,125
20250214,140900,121351650,13930,13930,13930,13930,0
20250214,140800,121351650,13930,13930,13930,13930,0
20250214,140700,121351650,13930,13950,13950,13930,18
20250214,140600,121100880,13950,13950,13950,13950,22
20250214,140500,120793980,13960,13960,13960,13960,0
20250214,140400,120793980,13960,13960,13960,13960,0
20250214,140300,120793980,13960,13960,13960,13960,0
20250214,140200,120793980,13960,13960,13960,13960,0
20250214,140100,120793980,13960,13960,13960,13960,1
20250214,140000,120780020,13970,13970,13970,13970,0
20250214,135900,120780020,13970,13970,13970,13970,42
20250214,135800,120193280,13980,13980,13980,13980,0
20250214,135700,120193280,13980,13970,13980,13970,12
20250214,135600,120025630,13980,13980,13980,13980,82
20250214,135500,118879270,13990,13990,13990,13990,78
20250214,135400,117788050,14000,14000,14000,14000,1
20250214,135300,117774050,14000,14060,14060,14000,481
20250214,135200,111039990,14000,14010,14010,14000,141
20250214,135100,109065560,14060,14060,14060,14060,1
20250214,135000,109051500,14010,14010,14010,14010,0
20250214,134900,109051500,14010,14010,14010,14010,0
20250214,134800,109051500,14010,14010,14010,14010,0
20250214,134700,109051500,14010,14010,14010,14010,0
20250214,134600,109051500,14010,14010,14010,14010,50
20250214,134500,108351000,14010,14010,14010,14010,0
20250214,134400,108351000,14010,14010,14010,14010,7
20250214,134300,108252930,14010,14020,14020,14010,9
20250214,134200,108126830,14020,14020,14020,14020,1
20250214,134100,108112810,14060,14060,14060,14060,0
20250214,134000,108112810,14060,14060,14060,14060,0
20250214,133900,108112810,14060,14060,14060,14060,0
20250214,133800,108112810,14060,14060,14060,14060,0
20250214,133700,108112810,14060,14060,14060,14060,0
20250214,133600,108112810,14060,14060,14060,14060,222
20250214,133500,104991490,14060,14060,14060,14060,0
20250214,133400,104991490,14060,14050,14060,14050,75
20250214,133300,103937150,14040,14040,14040,14040,0
20250214,133200,103937150,14040,14040,14040,14040,424
20250214,133100,97984190,14040,14040,14040,14040,0
20250214,133000,97984190,14040,14040,14040,14040,0
20250214,132900,97984190,14040,14040,14040,14040,0
20250214,132800,97984190,14040,14040,14040,14040,0
20250214,132700,97984190,14040,14040,14040,14040,0
20250214,132600,97984190,14040,14040,14040,14040,4
20250214,132500,97928030,14000,14000,14000,14000,52
20250214,132400,97200030,14050,14010,14050,14010,8
20250214,132300,97087870,14010,14030,14030,14010,32
20250214,132200,96639350,14010,14010,14010,14010,10
20250214,132100,96499250,14010,14050,14050,14010,5
20250214,132000,96429160,14040,14040,14040,14040,5
20250214,131900,96358960,14040,14040,14040,14040,0
20250214,131800,96358960,14040,14040,14040,14040,0
20250214,131700,96358960,14040,14040,14040,14040,0
20250214,131600,96358960,14040,14000,14040,14000,9
20250214,131500,96232920,14040,14030,14040,14030,11
20250214,131400,96078520,14030,14030,14030,14030,0
20250214,131300,96078520,14030,14030,14030,14030,0
20250214,131200,96078520,14030,14030,14030,14030,0
20250214,131100,96078520,14030,14030,14030,14030,10
20250214,131000,95938220,14030,14030,14030,14030,1
20250214,130900,95924190,13990,13990,14030,13990,666
20250214,130800,86599840,13990,13990,13990,13990,71
20250214,130700,85606550,13970,13970,13970,13970,0
20250214,130600,85606550,13970,13980,13980,13970,60
20250214,130500,84768160,13980,13980,13980,13980,0
20250214,130400,84768160,13980,13980,13980,13980,5
20250214,130300,84698260,13990,13990,13990,13990,0
20250214,130200,84698260,13990,13990,13990,13990,1
20250214,130100,84684270,13980,13980,13980,13980,18
20250214,130000,84432630,13980,13980,13980,13980,2
20250214,125900,84404670,13980,13980,13980,13980,0
20250214,125800,84404670,13980,13950,13980,13950,169
20250214,125700,82042290,13950,13970,13970,13950,20
20250214,125600,81763170,13970,13970,13970,13970,27
20250214,125500,81385980,13980,13930,13980,13930,229
20250214,125400,78188900,13940,13940,13940,13940,42
20250214,125300,77603420,13950,13950,13950,13950,0
20250214,125200,77603420,13950,13930,13950,13930,28
20250214,125100,77213220,13930,13930,13930,13930,0
20250214,125000,77213220,13930,13930,13930,13930,2
20250214,124900,77185360,13930,13860,13930,13860,78
20250214,124800,76101620,13860,13860,13860,13860,7
20250214,124700,76004600,13930,13930,13930,13930,1
20250214,124600,75990670,13930,13930,13930,13930,17
20250214,124500,75753860,13930,13860,13930,13860,2
20250214,124400,75726070,13930,13920,13930,13920,26
20250214,124300,75363900,13920,13910,13920,13910,5
20250214,124200,75294330,13910,13910,13910,13910,0
20250214,124100,75294330,13910,13900,13910,13900,3
20250214,124000,75252610,13900,13890,13900,13890,4
20250214,123900,75197040,13890,13890,13890,13890,0
20250214,123800,75197040,13890,13890,13890,13890,0
20250214,123700,75197040,13890,13890,13890,13890,0
20250214,123600,75197040,13890,13890,13890,13890,0
20250214,123500,75197040,13890,13890,13890,13890,0
20250214,123400,75197040,13890,13870,13890,13870,390
20250214,123300,69780830,13870,13870,13870,13870,61
20250214,123200,68934760,13870,13870,13870,13870,20
20250214,123100,68657360,13870,13800,13870,13800,228
20250214,123000,65506200,13790,13790,13790,13790,1
20250214,122900,65492410,13780,13780,13780,13780,70
20250214,122800,64527810,13750,13750,13750,13750,0
20250214,122700,64527810,13750,13750,13750,13750,10
20250214,122600,64390310,13770,13770,13770,13770,7
20250214,122500,64293920,13770,13770,13770,13770,395
20250214,122400,58854770,13770,13770,13770,13770,3
20250214,122300,58813460,13770,13770,13770,13770,0
20250214,122200,58813460,13770,13770,13770,13770,0
20250214,122100,58813460,13770,13770,13770,13770,18
20250214,122000,58565600,13770,13770,13770,13770,0
20250214,121900,58565600,13770,13770,13770,13770,0
20250214,121800,58565600,13770,13770,13770,13770,0
20250214,121700,58565600,13770,13770,13770,13770,0
20250214,121600,58565600,13770,13770,13770,13770,0
20250214,121500,58565600,13770,13770,13770,13770,0
20250214,121400,58565600,13770,13770,13770,13770,0
20250214,121300,58565600,13770,13770,13770,13770,1
20250214,121200,58551830,13770,13770,13770,13770,0
20250214,121100,58551830,13770,13770,13770,13770,0
20250214,121000,58551830,13770,13770,13770,13770,2
20250214,120900,58524290,13710,13710,13710,13710,100
20250214,120800,57153290,13760,13760,13760,13760,0
20250214,120700,57153290,13760,13760,13760,13760,0
20250214,120600,57153290,13760,13760,13760,13760,0
20250214,120500,57153290,13760,13760,13760,13760,0
20250214,120400,57153290,13760,13760,13760,13760,0
20250214,120300,57153290,13760,13760,13760,13760,0
20250214,120200,57153290,13760,13700,13760,13700,123
20250214,120100,55466090,13760,13760,13760,13760,15
20250214,120000,55259690,13770,13770,13770,13770,0
20250214,115900,55259690,13770,13770,13770,13770,0
20250214,115800,55259690,13770,13770,13770,13770,0
20250214,115700,55259690,13770,13770,13770,13770,0
20250214,115600,55259690,13770,13770,13770,13770,0
20250214,115500,55259690,13770,13770,13770,13770,0
20250214,115400,55259690,13770,13770,13770,13770,0
20250214,115300,55259690,13770,13770,13770,13770,0
20250214,115200,55259690,13770,13770,13770,13770,15
20250214,115100,55053140,13720,13720,13720,13720,0
20250214,115000,55053140,13720,13720,13720,13720,0
20250214,114900,55053140,13720,13720,13720,13720,600
20250214,114800,46821140,13720,13720,13720,13720,0
20250214,114700,46821140,13720,13720,13720,13720,0
20250214,114600,46821140,13720,13720,13720,13720,0
20250214,114500,46821140,13720,13720,13720,13720,0
20250214,114400,46821140,13720,13710,13720,13710,693
20250214,114300,37314030,13720,13720,13720,13720,0
20250214,114200,37314030,13720,13720,13720,13720,0
20250214,114100,37314030,13720,13720,13720,13720,0
20250214,114000,37314030,13720,13720,13720,13720,0
20250214,113900,37314030,13720,13720,13720,13720,0
20250214,113800,37314030,13720,13720,13720,13720,0
20250214,113700,37314030,13720,13720,13720,13720,0
20250214,113600,37314030,13720,13720,13720,13720,0
20250214,113500,37314030,13720,13720,13720,13720,0
20250214,113400,37314030,13720,13720,13720,13720,0
20250214,113300,37314030,13720,13720,13720,13720,0
20250214,113200,37314030,13720,13720,13720,13720,0
20250214,113100,37314030,13720,13720,13720,13720,0
20250214,113000,37314030,13720,13720,13720,13720,0
20250214,112900,37314030,13720,13720,13720,13720,0
20250214,112800,37314030,13720,13720,13720,13720,0
20250214,112700,37314030,13720,13720,13720,13720,0
20250214,112600,37314030,13720,13720,13720,13720,0
20250214,112500,37314030,13720,13720,13720,13720,7
20250214,112400,37217990,13720,13720,13720,13720,0
20250214,112300,37217990,13720,13720,13720,13720,0
20250214,112200,37217990,13720,13720,13720,13720,0
20250214,112100,37217990,13720,13720,13720,13720,0
20250214,112000,37217990,13720,13720,13720,13720,0
20250214,111900,37217990,13720,13690,13720,13690,249
20250214,111800,33807710,13720,13720,13720,13720,0
20250214,111700,33807710,13720,13720,13720,13720,0
20250214,111600,33807710,13720,13720,13720,13720,1
20250214,111500,33793990,13720,13720,13720,13720,0
20250214,111400,33793990,13720,13720,13720,13720,0
20250214,111300,33793990,13720,13720,13720,13720,1
20250214,111200,33780270,13720,13720,13720,13720,0
20250214,111100,33780270,13720,13720,13720,13720,3
20250214,111000,33739110,13720,13720,13720,13720,0
20250214,110900,33739110,13720,13720,13720,13720,1
20250214,110800,33725390,13720,13720,13720,13720,3
20250214,110700,33684230,13700,13700,13700,13700,0
20250214,110600,33684230,13700,13700,13700,13700,0
20250214,110500,33684230,13700,13700,13700,13700,0
20250214,110400,33684230,13700,13700,13700,13700,90
20250214,110300,32451230,13690,13690,13690,13690,9
20250214,110200,32328020,13690,13690,13690,13690,0
20250214,110100,32328020,13690,13690,13690,13690,0
20250214,110000,32328020,13690,13690,13690,13690,0
20250214,105900,32328020,13690,13690,13690,13690,24
20250214,105800,31999460,13690,13690,13690,13690,0
20250214,105700,31999460,13690,13690,13690,13690,0
20250214,105600,31999460,13690,13690,13690,13690,0
20250214,105500,31999460,13690,13650,13690,13650,2
20250214,105400,31972120,13700,13700,13700,13700,1
20250214,105300,31958420,13650,13690,13690,13650,365
20250214,105200,26964270,13700,13700,13700,13700,0
20250214,105100,26964270,13700,13700,13700,13700,0
20250214,105000,26964270,13700,13700,13700,13700,15
20250214,104900,26758770,13700,13700,13700,13700,0
20250214,104800,26758770,13700,13700,13700,13700,0
20250214,104700,26758770,13700,13700,13700,13700,0
20250214,104600,26758770,13700,13700,13700,13700,0
20250214,104500,26758770,13700,13700,13700,13700,0
20250214,104400,26758770,13700,13700,13700,13700,0
20250214,104300,26758770,13700,13700,13700,13700,0
20250214,104200,26758770,13700,13700,13700,13700,1
20250214,104100,26745070,13700,13700,13700,13700,0
20250214,104000,26745070,13700,13700,13700,13700,0
20250214,103900,26745070,13700,13700,13700,13700,0
20250214,103800,26745070,13700,13700,13700,13700,0
20250214,103700,26745070,13700,13700,13700,13700,0
20250214,103600,26745070,13700,13700,13700,13700,0
20250214,103500,26745070,13700,13700,13700,13700,0
20250214,103400,26745070,13700,13700,13700,13700,1
20250214,103300,26731370,13700,13700,13700,13700,11
20250214,103200,26580670,13700,13700,13700,13700,2
20250214,103100,26553270,13700,13700,13700,13700,0
20250214,103000,26553270,13700,13700,13700,13700,2
20250214,102900,26525870,13700,13700,13700,13700,2
20250214,102800,26498470,13700,13700,13700,13700,0
20250214,102700,26498470,13700,13700,13700,13700,3
20250214,102600,26457370,13700,13700,13700,13700,0
20250214,102500,26457370,13700,13700,13700,13700,1
20250214,102400,26443670,13700,13670,13700,13670,42
20250214,102300,25869500,13720,13720,13720,13720,0
20250214,102200,25869500,13720,13720,13720,13720,0
20250214,102100,25869500,13720,13720,13720,13720,0
20250214,102000,25869500,13720,13720,13720,13720,13
20250214,101900,25691140,13720,13720,13720,13720,0
20250214,101800,25691140,13720,13720,13720,13720,0
20250214,101700,25691140,13720,13720,13720,13720,0
20250214,101600,25691140,13720,13720,13720,13720,2
20250214,101500,25663700,13720,13720,13720,13720,0
20250214,101400,25663700,13720,13720,13720,13720,0
20250214,101300,25663700,13720,13720,13720,13720,15
20250214,101200,25457900,13700,13700,13700,13700,0
20250214,101100,25457900,13700,13700,13700,13700,0
20250214,101000,25457900,13700,13700,13700,13700,36
20250214,100900,24964700,13700,13700,13700,13700,0
20250214,100800,24964700,13700,13700,13700,13700,0
20250214,100700,24964700,13700,13700,13700,13700,0
20250214,100600,24964700,13700,13700,13700,13700,0
20250214,100500,24964700,13700,13700,13700,13700,17
20250214,100400,24731800,13700,13700,13700,13700,1
20250214,100300,24718100,13640,13640,13640,13640,0
20250214,100200,24718100,13640,13640,13640,13640,0
20250214,100100,24718100,13640,13650,13650,13640,615
20250214,100000,16327110,13650,13660,13660,13650,44
20250214,095900,15726250,13660,13700,13700,13660,4
20250214,095800,15671530,13700,13700,13700,13700,0
20250214,095700,15671530,13700,13700,13700,13700,0
20250214,095600,15671530,13700,13700,13700,13700,0
20250214,095500,15671530,13700,13700,13700,13700,0
20250214,095400,15671530,13700,13700,13700,13700,0
20250214,095300,15671530,13700,13700,13700,13700,0
20250214,095200,15671530,13700,13670,13700,13670,8
20250214,095100,15561990,13670,13670,13670,13670,0
20250214,095000,15561990,13670,13670,13670,13670,56
20250214,094900,14796470,13670,13670,13670,13670,0
20250214,094800,14796470,13670,13670,13670,13670,0
20250214,094700,14796470,13670,13670,13670,13670,0
20250214,094600,14796470,13670,13670,13670,13670,0
20250214,094500,14796470,13670,13670,13670,13670,0
20250214,094400,14796470,13670,13670,13670,13670,0
20250214,094300,14796470,13670,13670,13670,13670,30
20250214,094200,14386370,13680,13690,13690,13680,47
20250214,094100,13743200,13700,13700,13700,13700,51
20250214,094000,13044500,13700,13700,13700,13700,0
20250214,093900,13044500,13700,13720,13720,13700,493
20250214,093800,6289300,13720,13720,13720,13720,10
20250214,093700,6152100,13770,13770,13770,13770,0
20250214,093600,6152100,13770,13770,13770,13770,0
20250214,093500,6152100,13770,13770,13770,13770,1
20250214,093400,6138330,13710,13710,13710,13710,8
20250214,093300,6028650,13720,13720,13720,13720,1
20250214,093200,6014930,13770,13770,13770,13770,7
20250214,093100,5918540,13770,13770,13770,13770,0
20250214,093000,5918540,13770,13760,13770,13760,2
20250214,092900,5891010,13760,13760,13760,13760,6
20250214,092800,5808450,13760,13760,13760,13760,1
20250214,092700,5794690,13710,13710,13710,13710,0
20250214,092600,5794690,13710,13750,13750,13710,22
20250214,092500,5492270,13760,13760,13760,13760,2
20250214,092400,5464750,13770,13770,13770,13770,0
20250214,092300,5464750,13770,13770,13770,13770,0
20250214,092200,5464750,13770,13770,13770,13770,1
20250214,092100,5450980,13710,13710,13710,13710,0
20250214,092000,5450980,13710,13710,13710,13710,3
20250214,091900,5409850,13710,13720,13720,13710,5
20250214,091800,5341290,13770,13770,13770,13770,0
20250214,091700,5341290,13770,13770,13770,13770,1
20250214,091600,5327520,13770,13770,13770,13770,0
20250214,091500,5327520,13770,13770,13770,13770,1
20250214,091400,5313750,13780,13780,13780,13780,0
20250214,091300,5313750,13780,13780,13780,13780,0
20250214,091200,5313750,13780,13780,13780,13780,0
20250214,091100,5313750,13780,13780,13780,13780,1
20250214,091000,5299970,13780,13780,13780,13780,0
20250214,090900,5299970,13780,13780,13780,13780,0
20250214,090800,5299970,13780,13780,13780,13780,0
20250214,090700,5299970,13780,13780,13780,13760,23
20250214,090600,4983230,13700,13700,13700,13700,0
20250214,090500,4983230,13700,13700,13700,13700,10
20250214,090400,4846230,13700,13700,13700,13700,0
20250214,090300,4846230,13700,13710,13710,13700,104
20250214,090200,3421310,13700,13700,13700,13700,0
20250214,090100,3421310,13700,13700,13700,13700,38
20250214,090000,2900710,13730,13750,13750,13730,201
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 193900 175686010 14070 14070 14070 14070 681
3 20250214 193800 175686010 14070 14070 14070 14070 0
4 20250214 193700 175686010 14070 14070 14070 14070 0
5 20250214 193600 175686010 14070 14070 14070 14070 0
6 20250214 193500 175686010 14070 14070 14070 14070 0
7 20250214 193400 175686010 14070 14070 14070 14070 0
8 20250214 193300 175686010 14070 14070 14070 14070 0
9 20250214 193200 175686010 14070 14070 14070 14070 0
10 20250214 193100 175686010 14070 14070 14070 14070 0
11 20250214 193000 175686010 14070 14070 14070 14070 0
12 20250214 192900 175686010 14070 14070 14070 14070 0
13 20250214 192800 175686010 14070 14070 14070 14070 0
14 20250214 192700 175686010 14070 14070 14070 14070 0
15 20250214 192600 175686010 14070 14070 14070 14070 0
16 20250214 192500 175686010 14070 14070 14070 14070 0
17 20250214 192400 175686010 14070 14070 14070 14070 0
18 20250214 192300 175686010 14070 14070 14070 14070 0
19 20250214 192200 175686010 14070 14070 14070 14070 0
20 20250214 192100 175686010 14070 14070 14070 14070 0
21 20250214 192000 175686010 14070 14070 14070 14070 0
22 20250214 191900 175686010 14070 14070 14070 14070 0
23 20250214 191800 175686010 14070 14070 14070 14070 0
24 20250214 191700 175686010 14070 14070 14070 14070 0
25 20250214 191600 175686010 14070 14070 14070 14070 0
26 20250214 191500 175686010 14070 14070 14070 14070 0
27 20250214 191400 175686010 14070 14070 14070 14070 0
28 20250214 191300 175686010 14070 14070 14070 14070 0
29 20250214 191200 175686010 14070 14070 14070 14070 0
30 20250214 191100 175686010 14070 14070 14070 14070 0
31 20250214 191000 175686010 14070 14070 14070 14070 0
32 20250214 190900 175686010 14070 14070 14070 14070 681
33 20250214 190800 175686010 14070 14070 14070 14070 0
34 20250214 190700 175686010 14070 14070 14070 14070 0
35 20250214 190600 175686010 14070 14070 14070 14070 0
36 20250214 190500 175686010 14070 14070 14070 14070 0
37 20250214 190400 175686010 14070 14070 14070 14070 0
38 20250214 190300 175686010 14070 14070 14070 14070 0
39 20250214 190200 175686010 14070 14070 14070 14070 0
40 20250214 190100 175686010 14070 14070 14070 14070 0
41 20250214 190000 175686010 14070 14070 14070 14070 0
42 20250214 185900 175686010 14070 14070 14070 14070 0
43 20250214 185800 175686010 14070 14070 14070 14070 0
44 20250214 185700 175686010 14070 14070 14070 14070 0
45 20250214 185600 175686010 14070 14070 14070 14070 0
46 20250214 185500 175686010 14070 14070 14070 14070 0
47 20250214 185400 175686010 14070 14070 14070 14070 0
48 20250214 185300 175686010 14070 14070 14070 14070 0
49 20250214 185200 175686010 14070 14070 14070 14070 0
50 20250214 185100 175686010 14070 14070 14070 14070 0
51 20250214 185000 175686010 14070 14070 14070 14070 0
52 20250214 184900 175686010 14070 14070 14070 14070 0
53 20250214 184800 175686010 14070 14070 14070 14070 0
54 20250214 184700 175686010 14070 14070 14070 14070 0
55 20250214 184600 175686010 14070 14070 14070 14070 0
56 20250214 184500 175686010 14070 14070 14070 14070 0
57 20250214 184400 175686010 14070 14070 14070 14070 0
58 20250214 184300 175686010 14070 14070 14070 14070 0
59 20250214 184200 175686010 14070 14070 14070 14070 0
60 20250214 184100 175686010 14070 14070 14070 14070 0
61 20250214 184000 175686010 14070 14070 14070 14070 0
62 20250214 183900 175686010 14070 14070 14070 14070 681
63 20250214 183800 175686010 14070 14070 14070 14070 0
64 20250214 183700 175686010 14070 14070 14070 14070 0
65 20250214 183600 175686010 14070 14070 14070 14070 0
66 20250214 183500 175686010 14070 14070 14070 14070 0
67 20250214 183400 175686010 14070 14070 14070 14070 0
68 20250214 183300 175686010 14070 14070 14070 14070 0
69 20250214 183200 175686010 14070 14070 14070 14070 0
70 20250214 183100 175686010 14070 14070 14070 14070 0
71 20250214 183000 175686010 14070 14070 14070 14070 0
72 20250214 182900 175686010 14070 14070 14070 14070 0
73 20250214 182800 175686010 14070 14070 14070 14070 0
74 20250214 182700 175686010 14070 14070 14070 14070 0
75 20250214 182600 175686010 14070 14070 14070 14070 0
76 20250214 182500 175686010 14070 14070 14070 14070 0
77 20250214 182400 175686010 14070 14070 14070 14070 0
78 20250214 182300 175686010 14070 14070 14070 14070 0
79 20250214 182200 175686010 14070 14070 14070 14070 0
80 20250214 182100 175686010 14070 14070 14070 14070 0
81 20250214 182000 175686010 14070 14070 14070 14070 0
82 20250214 181900 175686010 14070 14070 14070 14070 0
83 20250214 181800 175686010 14070 14070 14070 14070 0
84 20250214 181700 175686010 14070 14070 14070 14070 0
85 20250214 181600 175686010 14070 14070 14070 14070 0
86 20250214 181500 175686010 14070 14070 14070 14070 0
87 20250214 181400 175686010 14070 14070 14070 14070 0
88 20250214 181300 175686010 14070 14070 14070 14070 0
89 20250214 181200 175686010 14070 14070 14070 14070 0
90 20250214 181100 175686010 14070 14070 14070 14070 0
91 20250214 181000 175686010 14070 14070 14070 14070 0
92 20250214 180900 175686010 14070 14070 14070 14070 681
93 20250214 180800 175686010 14070 14070 14070 14070 0
94 20250214 180700 175686010 14070 14070 14070 14070 0
95 20250214 180600 175686010 14070 14070 14070 14070 0
96 20250214 180500 175686010 14070 14070 14070 14070 0
97 20250214 180400 175686010 14070 14070 14070 14070 0
98 20250214 180300 175686010 14070 14070 14070 14070 0
99 20250214 180200 175686010 14070 14070 14070 14070 0
100 20250214 180100 175686010 14070 14070 14070 14070 0
101 20250214 180000 175686010 14070 14070 14070 14070 0
102 20250214 175900 175686010 14070 14070 14070 14070 0
103 20250214 175800 175686010 14070 14070 14070 14070 0
104 20250214 175700 175686010 14070 14070 14070 14070 0
105 20250214 175600 175686010 14070 14070 14070 14070 0
106 20250214 175500 175686010 14070 14070 14070 14070 0
107 20250214 175400 175686010 14070 14070 14070 14070 0
108 20250214 175300 175686010 14070 14070 14070 14070 0
109 20250214 175200 175686010 14070 14070 14070 14070 0
110 20250214 175100 175686010 14070 14070 14070 14070 0
111 20250214 175000 175686010 14070 14070 14070 14070 0
112 20250214 174900 175686010 14070 14070 14070 14070 0
113 20250214 174800 175686010 14070 14070 14070 14070 0
114 20250214 174700 175686010 14070 14070 14070 14070 0
115 20250214 174600 175686010 14070 14070 14070 14070 0
116 20250214 174500 175686010 14070 14070 14070 14070 0
117 20250214 174400 175686010 14070 14070 14070 14070 0
118 20250214 174300 175686010 14070 14070 14070 14070 0
119 20250214 174200 175686010 14070 14070 14070 14070 0
120 20250214 174100 175686010 14070 14070 14070 14070 0
121 20250214 174000 175686010 14070 14070 14070 14070 0
122 20250214 173900 175686010 14070 14070 14070 14070 681
123 20250214 173800 175686010 14070 14070 14070 14070 0
124 20250214 173700 175686010 14070 14070 14070 14070 0
125 20250214 173600 175686010 14070 14070 14070 14070 0
126 20250214 173500 175686010 14070 14070 14070 14070 0
127 20250214 173400 175686010 14070 14070 14070 14070 0
128 20250214 173300 175686010 14070 14070 14070 14070 0
129 20250214 173200 175686010 14070 14070 14070 14070 0
130 20250214 173100 175686010 14070 14070 14070 14070 0
131 20250214 173000 175686010 14070 14070 14070 14070 0
132 20250214 172900 175686010 14070 14070 14070 14070 0
133 20250214 172800 175686010 14070 14070 14070 14070 0
134 20250214 172700 175686010 14070 14070 14070 14070 0
135 20250214 172600 175686010 14070 14070 14070 14070 0
136 20250214 172500 175686010 14070 14070 14070 14070 0
137 20250214 172400 175686010 14070 14070 14070 14070 0
138 20250214 172300 175686010 14070 14070 14070 14070 0
139 20250214 172200 175686010 14070 14070 14070 14070 0
140 20250214 172100 175686010 14070 14070 14070 14070 0
141 20250214 172000 175686010 14070 14070 14070 14070 0
142 20250214 171900 175686010 14070 14070 14070 14070 0
143 20250214 171800 175686010 14070 14070 14070 14070 0
144 20250214 171700 175686010 14070 14070 14070 14070 0
145 20250214 171600 175686010 14070 14070 14070 14070 0
146 20250214 171500 175686010 14070 14070 14070 14070 0
147 20250214 171400 175686010 14070 14070 14070 14070 0
148 20250214 171300 175686010 14070 14070 14070 14070 0
149 20250214 171200 175686010 14070 14070 14070 14070 0
150 20250214 171100 175686010 14070 14070 14070 14070 0
151 20250214 171000 175686010 14070 14070 14070 14070 0
152 20250214 170900 175686010 14070 14070 14070 14070 681
153 20250214 170800 175686010 14070 14070 14070 14070 0
154 20250214 170700 175686010 14070 14070 14070 14070 0
155 20250214 170600 175686010 14070 14070 14070 14070 0
156 20250214 170500 175686010 14070 14070 14070 14070 0
157 20250214 170400 175686010 14070 14070 14070 14070 0
158 20250214 170300 175686010 14070 14070 14070 14070 0
159 20250214 170200 175686010 14070 14070 14070 14070 0
160 20250214 170100 175686010 14070 14070 14070 14070 0
161 20250214 170000 175686010 14070 14070 14070 14070 0
162 20250214 165900 175686010 14070 14070 14070 14070 0
163 20250214 165800 175686010 14070 14070 14070 14070 0
164 20250214 165700 175686010 14070 14070 14070 14070 0
165 20250214 165600 175686010 14070 14070 14070 14070 0
166 20250214 165500 175686010 14070 14070 14070 14070 0
167 20250214 165400 175686010 14070 14070 14070 14070 0
168 20250214 165300 175686010 14070 14070 14070 14070 0
169 20250214 165200 175686010 14070 14070 14070 14070 0
170 20250214 165100 175686010 14070 14070 14070 14070 0
171 20250214 165000 175686010 14070 14070 14070 14070 0
172 20250214 164900 175686010 14070 14070 14070 14070 0
173 20250214 164800 175686010 14070 14070 14070 14070 0
174 20250214 164700 175686010 14070 14070 14070 14070 0
175 20250214 164600 175686010 14070 14070 14070 14070 0
176 20250214 164500 175686010 14070 14070 14070 14070 0
177 20250214 164400 175686010 14070 14070 14070 14070 0
178 20250214 164300 175686010 14070 14070 14070 14070 0
179 20250214 164200 175686010 14070 14070 14070 14070 0
180 20250214 164100 175686010 14070 14070 14070 14070 0
181 20250214 164000 175686010 14070 14070 14070 14070 0
182 20250214 163900 175686010 14070 14070 14070 14070 681
183 20250214 163800 175686010 14070 14070 14070 14070 0
184 20250214 163700 175686010 14070 14070 14070 14070 0
185 20250214 163600 175686010 14070 14070 14070 14070 0
186 20250214 163500 175686010 14070 14070 14070 14070 0
187 20250214 163400 175686010 14070 14070 14070 14070 0
188 20250214 163300 175686010 14070 14070 14070 14070 0
189 20250214 163200 175686010 14070 14070 14070 14070 0
190 20250214 163100 175686010 14070 14070 14070 14070 0
191 20250214 163000 175686010 14070 14070 14070 14070 0
192 20250214 162900 175686010 14070 14070 14070 14070 0
193 20250214 162800 175686010 14070 14070 14070 14070 0
194 20250214 162700 175686010 14070 14070 14070 14070 0
195 20250214 162600 175686010 14070 14070 14070 14070 0
196 20250214 162500 175686010 14070 14070 14070 14070 0
197 20250214 162400 175686010 14070 14070 14070 14070 0
198 20250214 162300 175686010 14070 14070 14070 14070 0
199 20250214 162200 175686010 14070 14070 14070 14070 0
200 20250214 162100 175686010 14070 14070 14070 14070 0
201 20250214 162000 175686010 14070 14070 14070 14070 0
202 20250214 161900 175686010 14070 14070 14070 14070 0
203 20250214 161800 175686010 14070 14070 14070 14070 0
204 20250214 161700 175686010 14070 14070 14070 14070 0
205 20250214 161600 175686010 14070 14070 14070 14070 0
206 20250214 161500 175686010 14070 14070 14070 14070 0
207 20250214 161400 175686010 14070 14070 14070 14070 0
208 20250214 161300 175686010 14070 14070 14070 14070 0
209 20250214 161200 175686010 14070 14070 14070 14070 0
210 20250214 161100 175686010 14070 14070 14070 14070 0
211 20250214 161000 175686010 14070 14070 14070 14070 0
212 20250214 160900 175686010 14070 14070 14070 14070 681
213 20250214 160800 175686010 14070 14070 14070 14070 0
214 20250214 160700 175686010 14070 14070 14070 14070 0
215 20250214 160600 175686010 14070 14070 14070 14070 0
216 20250214 160500 175686010 14070 14070 14070 14070 0
217 20250214 160400 175686010 14070 14070 14070 14070 0
218 20250214 160300 175686010 14070 14070 14070 14070 0
219 20250214 160200 175686010 14070 14070 14070 14070 0
220 20250214 160100 175686010 14070 14070 14070 14070 0
221 20250214 160000 175686010 14070 14070 14070 14070 0
222 20250214 155900 175686010 14070 14070 14070 14070 0
223 20250214 155800 175686010 14070 14070 14070 14070 0
224 20250214 155700 175686010 14070 14070 14070 14070 0
225 20250214 155600 175686010 14070 14070 14070 14070 0
226 20250214 155500 175686010 14070 14070 14070 14070 0
227 20250214 155400 175686010 14070 14070 14070 14070 0
228 20250214 155300 175686010 14070 14070 14070 14070 0
229 20250214 155200 175686010 14070 14070 14070 14070 0
230 20250214 155100 175686010 14070 14070 14070 14070 0
231 20250214 155000 175686010 14070 14070 14070 14070 0
232 20250214 154900 175686010 14070 14070 14070 14070 0
233 20250214 154800 175686010 14070 14070 14070 14070 0
234 20250214 154700 175686010 14070 14070 14070 14070 0
235 20250214 154600 175686010 14070 14070 14070 14070 0
236 20250214 154500 175686010 14070 14070 14070 14070 0
237 20250214 154400 175686010 14070 14070 14070 14070 0
238 20250214 154300 175686010 14070 14070 14070 14070 0
239 20250214 154200 175686010 14070 14070 14070 14070 0
240 20250214 154100 175686010 14070 14070 14070 14070 0
241 20250214 154000 175686010 14070 14070 14070 14070 0
242 20250214 153900 175686010 14070 14070 14070 14070 681
243 20250214 153800 175686010 14070 14070 14070 14070 0
244 20250214 153700 175686010 14070 14070 14070 14070 0
245 20250214 153600 175686010 14070 14070 14070 14070 0
246 20250214 153500 175686010 14070 14070 14070 14070 0
247 20250214 153400 175686010 14070 14070 14070 14070 0
248 20250214 153300 175686010 14070 14070 14070 14070 0
249 20250214 153200 175686010 14070 14070 14070 14070 0
250 20250214 153100 175686010 14070 14070 14070 14070 0
251 20250214 153000 175686010 14070 14070 14070 14070 681
252 20250214 152900 166104340 14080 14080 14080 14080 0
253 20250214 152800 166104340 14080 14080 14080 14080 0
254 20250214 152700 166104340 14080 14080 14080 14080 0
255 20250214 152600 166104340 14080 14080 14080 14080 0
256 20250214 152500 166104340 14080 14080 14080 14080 0
257 20250214 152400 166104340 14080 14080 14080 14080 0
258 20250214 152300 166104340 14080 14080 14080 14080 0
259 20250214 152200 166104340 14080 14080 14080 14080 0
260 20250214 152100 166104340 14080 14080 14080 14080 0
261 20250214 152000 166104340 14080 14080 14080 14080 0
262 20250214 151900 166104340 14080 14090 14090 13980 12
263 20250214 151800 165936370 14070 14070 14070 13970 50
264 20250214 151700 165232970 14070 14070 14070 14070 1
265 20250214 151600 165218900 14050 14050 14070 13970 53
266 20250214 151500 164473690 13970 14050 14050 13970 2
267 20250214 151400 164445670 13970 14040 14050 13970 913
268 20250214 151300 151690200 13970 13970 13970 13970 11
269 20250214 151200 151536530 13970 13970 13970 13970 2
270 20250214 151100 151508590 13960 13960 13960 13960 0
271 20250214 151000 151508590 13960 14000 14000 13960 35
272 20250214 150900 151018670 14000 14020 14030 14000 281
273 20250214 150800 147078100 14030 14030 14030 14030 1
274 20250214 150700 147064070 14030 14030 14030 14030 1
275 20250214 150600 147050040 14060 14060 14060 14060 1
276 20250214 150500 147035980 14030 14040 14040 14030 23
277 20250214 150400 146713120 14080 14080 14080 14080 0
278 20250214 150300 146713120 14080 14080 14080 14080 0
279 20250214 150200 146713120 14080 14080 14080 14080 153
280 20250214 150100 144558880 14080 14080 14080 14080 17
281 20250214 150000 144319520 14080 14080 14080 14080 0
282 20250214 145900 144319520 14080 14080 14080 14080 19
283 20250214 145800 144052000 14080 14080 14080 14080 1
284 20250214 145700 144037920 14070 14070 14070 14070 222
285 20250214 145600 140914380 14070 14070 14070 14070 278
286 20250214 145500 137002920 14070 14050 14070 14050 356
287 20250214 145400 132001100 14050 14050 14050 14050 160
288 20250214 145300 129753100 14050 14050 14050 14050 10
289 20250214 145200 129612600 14070 14070 14070 14070 0
290 20250214 145100 129612600 14070 14070 14070 14070 0
291 20250214 145000 129612600 14070 14070 14070 14070 0
292 20250214 144900 129612600 14070 14070 14070 14070 0
293 20250214 144800 129612600 14070 14070 14070 14070 0
294 20250214 144700 129612600 14070 14070 14070 14070 0
295 20250214 144600 129612600 14070 14070 14070 14070 0
296 20250214 144500 129612600 14070 14070 14070 14070 16
297 20250214 144400 129387480 14070 14070 14070 14070 0
298 20250214 144300 129387480 14070 14070 14070 14070 0
299 20250214 144200 129387480 14070 14010 14070 14010 5
300 20250214 144100 129317310 14070 14070 14070 14070 0
301 20250214 144000 129317310 14070 14070 14070 14070 0
302 20250214 143900 129317310 14070 14060 14070 14060 40
303 20250214 143800 128754900 14050 14050 14050 14050 9
304 20250214 143700 128628450 14050 14040 14050 14040 251
305 20250214 143600 125101970 14040 14040 14040 14040 17
306 20250214 143500 124863290 14000 14000 14000 14000 0
307 20250214 143400 124863290 14000 14000 14000 14000 0
308 20250214 143300 124863290 14000 14000 14000 14000 0
309 20250214 143200 124863290 14000 14000 14000 14000 89
310 20250214 143100 123617290 14040 14040 14040 14040 0
311 20250214 143000 123617290 14040 14040 14040 14040 0
312 20250214 142900 123617290 14040 14040 14040 14040 0
313 20250214 142800 123617290 14040 14040 14040 14040 15
314 20250214 142700 123406690 14040 14040 14040 14040 1
315 20250214 142600 123392650 13980 13980 13980 13980 0
316 20250214 142500 123392650 13980 13980 13980 13980 0
317 20250214 142400 123392650 13980 13980 13980 13980 0
318 20250214 142300 123392650 13980 13980 13980 13980 0
319 20250214 142200 123392650 13980 13980 13980 13980 11
320 20250214 142100 123238870 13980 13980 13980 13980 10
321 20250214 142000 123099070 13980 13980 13980 13980 0
322 20250214 141900 123099070 13980 13980 13980 13980 0
323 20250214 141800 123099070 13980 13980 13980 13980 0
324 20250214 141700 123099070 13980 13980 13980 13980 0
325 20250214 141600 123099070 13980 13980 13980 13980 0
326 20250214 141500 123099070 13980 13980 13980 13980 0
327 20250214 141400 123099070 13980 13980 13980 13980 0
328 20250214 141300 123099070 13980 13980 13980 13980 0
329 20250214 141200 123099070 13980 13980 13980 13980 0
330 20250214 141100 123099070 13980 13980 13980 13980 0
331 20250214 141000 123099070 13980 13970 13980 13970 125
332 20250214 140900 121351650 13930 13930 13930 13930 0
333 20250214 140800 121351650 13930 13930 13930 13930 0
334 20250214 140700 121351650 13930 13950 13950 13930 18
335 20250214 140600 121100880 13950 13950 13950 13950 22
336 20250214 140500 120793980 13960 13960 13960 13960 0
337 20250214 140400 120793980 13960 13960 13960 13960 0
338 20250214 140300 120793980 13960 13960 13960 13960 0
339 20250214 140200 120793980 13960 13960 13960 13960 0
340 20250214 140100 120793980 13960 13960 13960 13960 1
341 20250214 140000 120780020 13970 13970 13970 13970 0
342 20250214 135900 120780020 13970 13970 13970 13970 42
343 20250214 135800 120193280 13980 13980 13980 13980 0
344 20250214 135700 120193280 13980 13970 13980 13970 12
345 20250214 135600 120025630 13980 13980 13980 13980 82
346 20250214 135500 118879270 13990 13990 13990 13990 78
347 20250214 135400 117788050 14000 14000 14000 14000 1
348 20250214 135300 117774050 14000 14060 14060 14000 481
349 20250214 135200 111039990 14000 14010 14010 14000 141
350 20250214 135100 109065560 14060 14060 14060 14060 1
351 20250214 135000 109051500 14010 14010 14010 14010 0
352 20250214 134900 109051500 14010 14010 14010 14010 0
353 20250214 134800 109051500 14010 14010 14010 14010 0
354 20250214 134700 109051500 14010 14010 14010 14010 0
355 20250214 134600 109051500 14010 14010 14010 14010 50
356 20250214 134500 108351000 14010 14010 14010 14010 0
357 20250214 134400 108351000 14010 14010 14010 14010 7
358 20250214 134300 108252930 14010 14020 14020 14010 9
359 20250214 134200 108126830 14020 14020 14020 14020 1
360 20250214 134100 108112810 14060 14060 14060 14060 0
361 20250214 134000 108112810 14060 14060 14060 14060 0
362 20250214 133900 108112810 14060 14060 14060 14060 0
363 20250214 133800 108112810 14060 14060 14060 14060 0
364 20250214 133700 108112810 14060 14060 14060 14060 0
365 20250214 133600 108112810 14060 14060 14060 14060 222
366 20250214 133500 104991490 14060 14060 14060 14060 0
367 20250214 133400 104991490 14060 14050 14060 14050 75
368 20250214 133300 103937150 14040 14040 14040 14040 0
369 20250214 133200 103937150 14040 14040 14040 14040 424
370 20250214 133100 97984190 14040 14040 14040 14040 0
371 20250214 133000 97984190 14040 14040 14040 14040 0
372 20250214 132900 97984190 14040 14040 14040 14040 0
373 20250214 132800 97984190 14040 14040 14040 14040 0
374 20250214 132700 97984190 14040 14040 14040 14040 0
375 20250214 132600 97984190 14040 14040 14040 14040 4
376 20250214 132500 97928030 14000 14000 14000 14000 52
377 20250214 132400 97200030 14050 14010 14050 14010 8
378 20250214 132300 97087870 14010 14030 14030 14010 32
379 20250214 132200 96639350 14010 14010 14010 14010 10
380 20250214 132100 96499250 14010 14050 14050 14010 5
381 20250214 132000 96429160 14040 14040 14040 14040 5
382 20250214 131900 96358960 14040 14040 14040 14040 0
383 20250214 131800 96358960 14040 14040 14040 14040 0
384 20250214 131700 96358960 14040 14040 14040 14040 0
385 20250214 131600 96358960 14040 14000 14040 14000 9
386 20250214 131500 96232920 14040 14030 14040 14030 11
387 20250214 131400 96078520 14030 14030 14030 14030 0
388 20250214 131300 96078520 14030 14030 14030 14030 0
389 20250214 131200 96078520 14030 14030 14030 14030 0
390 20250214 131100 96078520 14030 14030 14030 14030 10
391 20250214 131000 95938220 14030 14030 14030 14030 1
392 20250214 130900 95924190 13990 13990 14030 13990 666
393 20250214 130800 86599840 13990 13990 13990 13990 71
394 20250214 130700 85606550 13970 13970 13970 13970 0
395 20250214 130600 85606550 13970 13980 13980 13970 60
396 20250214 130500 84768160 13980 13980 13980 13980 0
397 20250214 130400 84768160 13980 13980 13980 13980 5
398 20250214 130300 84698260 13990 13990 13990 13990 0
399 20250214 130200 84698260 13990 13990 13990 13990 1
400 20250214 130100 84684270 13980 13980 13980 13980 18
401 20250214 130000 84432630 13980 13980 13980 13980 2
402 20250214 125900 84404670 13980 13980 13980 13980 0
403 20250214 125800 84404670 13980 13950 13980 13950 169
404 20250214 125700 82042290 13950 13970 13970 13950 20
405 20250214 125600 81763170 13970 13970 13970 13970 27
406 20250214 125500 81385980 13980 13930 13980 13930 229
407 20250214 125400 78188900 13940 13940 13940 13940 42
408 20250214 125300 77603420 13950 13950 13950 13950 0
409 20250214 125200 77603420 13950 13930 13950 13930 28
410 20250214 125100 77213220 13930 13930 13930 13930 0
411 20250214 125000 77213220 13930 13930 13930 13930 2
412 20250214 124900 77185360 13930 13860 13930 13860 78
413 20250214 124800 76101620 13860 13860 13860 13860 7
414 20250214 124700 76004600 13930 13930 13930 13930 1
415 20250214 124600 75990670 13930 13930 13930 13930 17
416 20250214 124500 75753860 13930 13860 13930 13860 2
417 20250214 124400 75726070 13930 13920 13930 13920 26
418 20250214 124300 75363900 13920 13910 13920 13910 5
419 20250214 124200 75294330 13910 13910 13910 13910 0
420 20250214 124100 75294330 13910 13900 13910 13900 3
421 20250214 124000 75252610 13900 13890 13900 13890 4
422 20250214 123900 75197040 13890 13890 13890 13890 0
423 20250214 123800 75197040 13890 13890 13890 13890 0
424 20250214 123700 75197040 13890 13890 13890 13890 0
425 20250214 123600 75197040 13890 13890 13890 13890 0
426 20250214 123500 75197040 13890 13890 13890 13890 0
427 20250214 123400 75197040 13890 13870 13890 13870 390
428 20250214 123300 69780830 13870 13870 13870 13870 61
429 20250214 123200 68934760 13870 13870 13870 13870 20
430 20250214 123100 68657360 13870 13800 13870 13800 228
431 20250214 123000 65506200 13790 13790 13790 13790 1
432 20250214 122900 65492410 13780 13780 13780 13780 70
433 20250214 122800 64527810 13750 13750 13750 13750 0
434 20250214 122700 64527810 13750 13750 13750 13750 10
435 20250214 122600 64390310 13770 13770 13770 13770 7
436 20250214 122500 64293920 13770 13770 13770 13770 395
437 20250214 122400 58854770 13770 13770 13770 13770 3
438 20250214 122300 58813460 13770 13770 13770 13770 0
439 20250214 122200 58813460 13770 13770 13770 13770 0
440 20250214 122100 58813460 13770 13770 13770 13770 18
441 20250214 122000 58565600 13770 13770 13770 13770 0
442 20250214 121900 58565600 13770 13770 13770 13770 0
443 20250214 121800 58565600 13770 13770 13770 13770 0
444 20250214 121700 58565600 13770 13770 13770 13770 0
445 20250214 121600 58565600 13770 13770 13770 13770 0
446 20250214 121500 58565600 13770 13770 13770 13770 0
447 20250214 121400 58565600 13770 13770 13770 13770 0
448 20250214 121300 58565600 13770 13770 13770 13770 1
449 20250214 121200 58551830 13770 13770 13770 13770 0
450 20250214 121100 58551830 13770 13770 13770 13770 0
451 20250214 121000 58551830 13770 13770 13770 13770 2
452 20250214 120900 58524290 13710 13710 13710 13710 100
453 20250214 120800 57153290 13760 13760 13760 13760 0
454 20250214 120700 57153290 13760 13760 13760 13760 0
455 20250214 120600 57153290 13760 13760 13760 13760 0
456 20250214 120500 57153290 13760 13760 13760 13760 0
457 20250214 120400 57153290 13760 13760 13760 13760 0
458 20250214 120300 57153290 13760 13760 13760 13760 0
459 20250214 120200 57153290 13760 13700 13760 13700 123
460 20250214 120100 55466090 13760 13760 13760 13760 15
461 20250214 120000 55259690 13770 13770 13770 13770 0
462 20250214 115900 55259690 13770 13770 13770 13770 0
463 20250214 115800 55259690 13770 13770 13770 13770 0
464 20250214 115700 55259690 13770 13770 13770 13770 0
465 20250214 115600 55259690 13770 13770 13770 13770 0
466 20250214 115500 55259690 13770 13770 13770 13770 0
467 20250214 115400 55259690 13770 13770 13770 13770 0
468 20250214 115300 55259690 13770 13770 13770 13770 0
469 20250214 115200 55259690 13770 13770 13770 13770 15
470 20250214 115100 55053140 13720 13720 13720 13720 0
471 20250214 115000 55053140 13720 13720 13720 13720 0
472 20250214 114900 55053140 13720 13720 13720 13720 600
473 20250214 114800 46821140 13720 13720 13720 13720 0
474 20250214 114700 46821140 13720 13720 13720 13720 0
475 20250214 114600 46821140 13720 13720 13720 13720 0
476 20250214 114500 46821140 13720 13720 13720 13720 0
477 20250214 114400 46821140 13720 13710 13720 13710 693
478 20250214 114300 37314030 13720 13720 13720 13720 0
479 20250214 114200 37314030 13720 13720 13720 13720 0
480 20250214 114100 37314030 13720 13720 13720 13720 0
481 20250214 114000 37314030 13720 13720 13720 13720 0
482 20250214 113900 37314030 13720 13720 13720 13720 0
483 20250214 113800 37314030 13720 13720 13720 13720 0
484 20250214 113700 37314030 13720 13720 13720 13720 0
485 20250214 113600 37314030 13720 13720 13720 13720 0
486 20250214 113500 37314030 13720 13720 13720 13720 0
487 20250214 113400 37314030 13720 13720 13720 13720 0
488 20250214 113300 37314030 13720 13720 13720 13720 0
489 20250214 113200 37314030 13720 13720 13720 13720 0
490 20250214 113100 37314030 13720 13720 13720 13720 0
491 20250214 113000 37314030 13720 13720 13720 13720 0
492 20250214 112900 37314030 13720 13720 13720 13720 0
493 20250214 112800 37314030 13720 13720 13720 13720 0
494 20250214 112700 37314030 13720 13720 13720 13720 0
495 20250214 112600 37314030 13720 13720 13720 13720 0
496 20250214 112500 37314030 13720 13720 13720 13720 7
497 20250214 112400 37217990 13720 13720 13720 13720 0
498 20250214 112300 37217990 13720 13720 13720 13720 0
499 20250214 112200 37217990 13720 13720 13720 13720 0
500 20250214 112100 37217990 13720 13720 13720 13720 0
501 20250214 112000 37217990 13720 13720 13720 13720 0
502 20250214 111900 37217990 13720 13690 13720 13690 249
503 20250214 111800 33807710 13720 13720 13720 13720 0
504 20250214 111700 33807710 13720 13720 13720 13720 0
505 20250214 111600 33807710 13720 13720 13720 13720 1
506 20250214 111500 33793990 13720 13720 13720 13720 0
507 20250214 111400 33793990 13720 13720 13720 13720 0
508 20250214 111300 33793990 13720 13720 13720 13720 1
509 20250214 111200 33780270 13720 13720 13720 13720 0
510 20250214 111100 33780270 13720 13720 13720 13720 3
511 20250214 111000 33739110 13720 13720 13720 13720 0
512 20250214 110900 33739110 13720 13720 13720 13720 1
513 20250214 110800 33725390 13720 13720 13720 13720 3
514 20250214 110700 33684230 13700 13700 13700 13700 0
515 20250214 110600 33684230 13700 13700 13700 13700 0
516 20250214 110500 33684230 13700 13700 13700 13700 0
517 20250214 110400 33684230 13700 13700 13700 13700 90
518 20250214 110300 32451230 13690 13690 13690 13690 9
519 20250214 110200 32328020 13690 13690 13690 13690 0
520 20250214 110100 32328020 13690 13690 13690 13690 0
521 20250214 110000 32328020 13690 13690 13690 13690 0
522 20250214 105900 32328020 13690 13690 13690 13690 24
523 20250214 105800 31999460 13690 13690 13690 13690 0
524 20250214 105700 31999460 13690 13690 13690 13690 0
525 20250214 105600 31999460 13690 13690 13690 13690 0
526 20250214 105500 31999460 13690 13650 13690 13650 2
527 20250214 105400 31972120 13700 13700 13700 13700 1
528 20250214 105300 31958420 13650 13690 13690 13650 365
529 20250214 105200 26964270 13700 13700 13700 13700 0
530 20250214 105100 26964270 13700 13700 13700 13700 0
531 20250214 105000 26964270 13700 13700 13700 13700 15
532 20250214 104900 26758770 13700 13700 13700 13700 0
533 20250214 104800 26758770 13700 13700 13700 13700 0
534 20250214 104700 26758770 13700 13700 13700 13700 0
535 20250214 104600 26758770 13700 13700 13700 13700 0
536 20250214 104500 26758770 13700 13700 13700 13700 0
537 20250214 104400 26758770 13700 13700 13700 13700 0
538 20250214 104300 26758770 13700 13700 13700 13700 0
539 20250214 104200 26758770 13700 13700 13700 13700 1
540 20250214 104100 26745070 13700 13700 13700 13700 0
541 20250214 104000 26745070 13700 13700 13700 13700 0
542 20250214 103900 26745070 13700 13700 13700 13700 0
543 20250214 103800 26745070 13700 13700 13700 13700 0
544 20250214 103700 26745070 13700 13700 13700 13700 0
545 20250214 103600 26745070 13700 13700 13700 13700 0
546 20250214 103500 26745070 13700 13700 13700 13700 0
547 20250214 103400 26745070 13700 13700 13700 13700 1
548 20250214 103300 26731370 13700 13700 13700 13700 11
549 20250214 103200 26580670 13700 13700 13700 13700 2
550 20250214 103100 26553270 13700 13700 13700 13700 0
551 20250214 103000 26553270 13700 13700 13700 13700 2
552 20250214 102900 26525870 13700 13700 13700 13700 2
553 20250214 102800 26498470 13700 13700 13700 13700 0
554 20250214 102700 26498470 13700 13700 13700 13700 3
555 20250214 102600 26457370 13700 13700 13700 13700 0
556 20250214 102500 26457370 13700 13700 13700 13700 1
557 20250214 102400 26443670 13700 13670 13700 13670 42
558 20250214 102300 25869500 13720 13720 13720 13720 0
559 20250214 102200 25869500 13720 13720 13720 13720 0
560 20250214 102100 25869500 13720 13720 13720 13720 0
561 20250214 102000 25869500 13720 13720 13720 13720 13
562 20250214 101900 25691140 13720 13720 13720 13720 0
563 20250214 101800 25691140 13720 13720 13720 13720 0
564 20250214 101700 25691140 13720 13720 13720 13720 0
565 20250214 101600 25691140 13720 13720 13720 13720 2
566 20250214 101500 25663700 13720 13720 13720 13720 0
567 20250214 101400 25663700 13720 13720 13720 13720 0
568 20250214 101300 25663700 13720 13720 13720 13720 15
569 20250214 101200 25457900 13700 13700 13700 13700 0
570 20250214 101100 25457900 13700 13700 13700 13700 0
571 20250214 101000 25457900 13700 13700 13700 13700 36
572 20250214 100900 24964700 13700 13700 13700 13700 0
573 20250214 100800 24964700 13700 13700 13700 13700 0
574 20250214 100700 24964700 13700 13700 13700 13700 0
575 20250214 100600 24964700 13700 13700 13700 13700 0
576 20250214 100500 24964700 13700 13700 13700 13700 17
577 20250214 100400 24731800 13700 13700 13700 13700 1
578 20250214 100300 24718100 13640 13640 13640 13640 0
579 20250214 100200 24718100 13640 13640 13640 13640 0
580 20250214 100100 24718100 13640 13650 13650 13640 615
581 20250214 100000 16327110 13650 13660 13660 13650 44
582 20250214 095900 15726250 13660 13700 13700 13660 4
583 20250214 095800 15671530 13700 13700 13700 13700 0
584 20250214 095700 15671530 13700 13700 13700 13700 0
585 20250214 095600 15671530 13700 13700 13700 13700 0
586 20250214 095500 15671530 13700 13700 13700 13700 0
587 20250214 095400 15671530 13700 13700 13700 13700 0
588 20250214 095300 15671530 13700 13700 13700 13700 0
589 20250214 095200 15671530 13700 13670 13700 13670 8
590 20250214 095100 15561990 13670 13670 13670 13670 0
591 20250214 095000 15561990 13670 13670 13670 13670 56
592 20250214 094900 14796470 13670 13670 13670 13670 0
593 20250214 094800 14796470 13670 13670 13670 13670 0
594 20250214 094700 14796470 13670 13670 13670 13670 0
595 20250214 094600 14796470 13670 13670 13670 13670 0
596 20250214 094500 14796470 13670 13670 13670 13670 0
597 20250214 094400 14796470 13670 13670 13670 13670 0
598 20250214 094300 14796470 13670 13670 13670 13670 30
599 20250214 094200 14386370 13680 13690 13690 13680 47
600 20250214 094100 13743200 13700 13700 13700 13700 51
601 20250214 094000 13044500 13700 13700 13700 13700 0
602 20250214 093900 13044500 13700 13720 13720 13700 493
603 20250214 093800 6289300 13720 13720 13720 13720 10
604 20250214 093700 6152100 13770 13770 13770 13770 0
605 20250214 093600 6152100 13770 13770 13770 13770 0
606 20250214 093500 6152100 13770 13770 13770 13770 1
607 20250214 093400 6138330 13710 13710 13710 13710 8
608 20250214 093300 6028650 13720 13720 13720 13720 1
609 20250214 093200 6014930 13770 13770 13770 13770 7
610 20250214 093100 5918540 13770 13770 13770 13770 0
611 20250214 093000 5918540 13770 13760 13770 13760 2
612 20250214 092900 5891010 13760 13760 13760 13760 6
613 20250214 092800 5808450 13760 13760 13760 13760 1
614 20250214 092700 5794690 13710 13710 13710 13710 0
615 20250214 092600 5794690 13710 13750 13750 13710 22
616 20250214 092500 5492270 13760 13760 13760 13760 2
617 20250214 092400 5464750 13770 13770 13770 13770 0
618 20250214 092300 5464750 13770 13770 13770 13770 0
619 20250214 092200 5464750 13770 13770 13770 13770 1
620 20250214 092100 5450980 13710 13710 13710 13710 0
621 20250214 092000 5450980 13710 13710 13710 13710 3
622 20250214 091900 5409850 13710 13720 13720 13710 5
623 20250214 091800 5341290 13770 13770 13770 13770 0
624 20250214 091700 5341290 13770 13770 13770 13770 1
625 20250214 091600 5327520 13770 13770 13770 13770 0
626 20250214 091500 5327520 13770 13770 13770 13770 1
627 20250214 091400 5313750 13780 13780 13780 13780 0
628 20250214 091300 5313750 13780 13780 13780 13780 0
629 20250214 091200 5313750 13780 13780 13780 13780 0
630 20250214 091100 5313750 13780 13780 13780 13780 1
631 20250214 091000 5299970 13780 13780 13780 13780 0
632 20250214 090900 5299970 13780 13780 13780 13780 0
633 20250214 090800 5299970 13780 13780 13780 13780 0
634 20250214 090700 5299970 13780 13780 13780 13760 23
635 20250214 090600 4983230 13700 13700 13700 13700 0
636 20250214 090500 4983230 13700 13700 13700 13700 10
637 20250214 090400 4846230 13700 13700 13700 13700 0
638 20250214 090300 4846230 13700 13710 13710 13700 104
639 20250214 090200 3421310 13700 13700 13700 13700 0
640 20250214 090100 3421310 13700 13700 13700 13700 38
641 20250214 090000 2900710 13730 13750 13750 13730 201