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

648
065660/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,194600,403109130,18090,18090,18090,18090,327
20250214,194500,403109130,18090,18090,18090,18090,0
20250214,194400,403109130,18090,18090,18090,18090,0
20250214,194300,403109130,18090,18090,18090,18090,0
20250214,194200,403109130,18090,18090,18090,18090,0
20250214,194100,403109130,18090,18090,18090,18090,0
20250214,194000,403109130,18090,18090,18090,18090,0
20250214,193900,403109130,18090,18090,18090,18090,0
20250214,193800,403109130,18090,18090,18090,18090,0
20250214,193700,403109130,18090,18090,18090,18090,0
20250214,193600,403109130,18090,18090,18090,18090,0
20250214,193500,403109130,18090,18090,18090,18090,0
20250214,193400,403109130,18090,18090,18090,18090,0
20250214,193300,403109130,18090,18090,18090,18090,0
20250214,193200,403109130,18090,18090,18090,18090,0
20250214,193100,403109130,18090,18090,18090,18090,0
20250214,193000,403109130,18090,18090,18090,18090,0
20250214,192900,403109130,18090,18090,18090,18090,0
20250214,192800,403109130,18090,18090,18090,18090,0
20250214,192700,403109130,18090,18090,18090,18090,0
20250214,192600,403109130,18090,18090,18090,18090,0
20250214,192500,403109130,18090,18090,18090,18090,0
20250214,192400,403109130,18090,18090,18090,18090,0
20250214,192300,403109130,18090,18090,18090,18090,0
20250214,192200,403109130,18090,18090,18090,18090,0
20250214,192100,403109130,18090,18090,18090,18090,0
20250214,192000,403109130,18090,18090,18090,18090,0
20250214,191900,403109130,18090,18090,18090,18090,0
20250214,191800,403109130,18090,18090,18090,18090,0
20250214,191700,403109130,18090,18090,18090,18090,0
20250214,191600,403109130,18090,18090,18090,18090,327
20250214,191500,403109130,18090,18090,18090,18090,0
20250214,191400,403109130,18090,18090,18090,18090,0
20250214,191300,403109130,18090,18090,18090,18090,0
20250214,191200,403109130,18090,18090,18090,18090,0
20250214,191100,403109130,18090,18090,18090,18090,0
20250214,191000,403109130,18090,18090,18090,18090,0
20250214,190900,403109130,18090,18090,18090,18090,0
20250214,190800,403109130,18090,18090,18090,18090,0
20250214,190700,403109130,18090,18090,18090,18090,0
20250214,190600,403109130,18090,18090,18090,18090,0
20250214,190500,403109130,18090,18090,18090,18090,0
20250214,190400,403109130,18090,18090,18090,18090,0
20250214,190300,403109130,18090,18090,18090,18090,0
20250214,190200,403109130,18090,18090,18090,18090,0
20250214,190100,403109130,18090,18090,18090,18090,0
20250214,190000,403109130,18090,18090,18090,18090,0
20250214,185900,403109130,18090,18090,18090,18090,0
20250214,185800,403109130,18090,18090,18090,18090,0
20250214,185700,403109130,18090,18090,18090,18090,0
20250214,185600,403109130,18090,18090,18090,18090,0
20250214,185500,403109130,18090,18090,18090,18090,0
20250214,185400,403109130,18090,18090,18090,18090,0
20250214,185300,403109130,18090,18090,18090,18090,0
20250214,185200,403109130,18090,18090,18090,18090,0
20250214,185100,403109130,18090,18090,18090,18090,0
20250214,185000,403109130,18090,18090,18090,18090,0
20250214,184900,403109130,18090,18090,18090,18090,0
20250214,184800,403109130,18090,18090,18090,18090,0
20250214,184700,403109130,18090,18090,18090,18090,0
20250214,184600,403109130,18090,18090,18090,18090,327
20250214,184500,403109130,18090,18090,18090,18090,0
20250214,184400,403109130,18090,18090,18090,18090,0
20250214,184300,403109130,18090,18090,18090,18090,0
20250214,184200,403109130,18090,18090,18090,18090,0
20250214,184100,403109130,18090,18090,18090,18090,0
20250214,184000,403109130,18090,18090,18090,18090,0
20250214,183900,403109130,18090,18090,18090,18090,0
20250214,183800,403109130,18090,18090,18090,18090,0
20250214,183700,403109130,18090,18090,18090,18090,0
20250214,183600,403109130,18090,18090,18090,18090,0
20250214,183500,403109130,18090,18090,18090,18090,0
20250214,183400,403109130,18090,18090,18090,18090,0
20250214,183300,403109130,18090,18090,18090,18090,0
20250214,183200,403109130,18090,18090,18090,18090,0
20250214,183100,403109130,18090,18090,18090,18090,0
20250214,183000,403109130,18090,18090,18090,18090,0
20250214,182900,403109130,18090,18090,18090,18090,0
20250214,182800,403109130,18090,18090,18090,18090,0
20250214,182700,403109130,18090,18090,18090,18090,0
20250214,182600,403109130,18090,18090,18090,18090,0
20250214,182500,403109130,18090,18090,18090,18090,0
20250214,182400,403109130,18090,18090,18090,18090,0
20250214,182300,403109130,18090,18090,18090,18090,0
20250214,182200,403109130,18090,18090,18090,18090,0
20250214,182100,403109130,18090,18090,18090,18090,0
20250214,182000,403109130,18090,18090,18090,18090,0
20250214,181900,403109130,18090,18090,18090,18090,0
20250214,181800,403109130,18090,18090,18090,18090,0
20250214,181700,403109130,18090,18090,18090,18090,0
20250214,181600,403109130,18090,18090,18090,18090,327
20250214,181500,403109130,18090,18090,18090,18090,0
20250214,181400,403109130,18090,18090,18090,18090,0
20250214,181300,403109130,18090,18090,18090,18090,0
20250214,181200,403109130,18090,18090,18090,18090,0
20250214,181100,403109130,18090,18090,18090,18090,0
20250214,181000,403109130,18090,18090,18090,18090,0
20250214,180900,403109130,18090,18090,18090,18090,0
20250214,180800,403109130,18090,18090,18090,18090,0
20250214,180700,403109130,18090,18090,18090,18090,0
20250214,180600,403109130,18090,18090,18090,18090,0
20250214,180500,403109130,18090,18090,18090,18090,0
20250214,180400,403109130,18090,18090,18090,18090,0
20250214,180300,403109130,18090,18090,18090,18090,0
20250214,180200,403109130,18090,18090,18090,18090,0
20250214,180100,403109130,18090,18090,18090,18090,0
20250214,180000,403109130,18090,18090,18090,18090,0
20250214,175900,403109130,18090,18090,18090,18090,0
20250214,175800,403109130,18090,18090,18090,18090,0
20250214,175700,403109130,18090,18090,18090,18090,0
20250214,175600,403109130,18090,18090,18090,18090,0
20250214,175500,403109130,18090,18090,18090,18090,0
20250214,175400,403109130,18090,18090,18090,18090,0
20250214,175300,403109130,18090,18090,18090,18090,0
20250214,175200,403109130,18090,18090,18090,18090,0
20250214,175100,403109130,18090,18090,18090,18090,0
20250214,175000,403109130,18090,18090,18090,18090,0
20250214,174900,403109130,18090,18090,18090,18090,0
20250214,174800,403109130,18090,18090,18090,18090,0
20250214,174700,403109130,18090,18090,18090,18090,0
20250214,174600,403109130,18090,18090,18090,18090,327
20250214,174500,403109130,18090,18090,18090,18090,0
20250214,174400,403109130,18090,18090,18090,18090,0
20250214,174300,403109130,18090,18090,18090,18090,0
20250214,174200,403109130,18090,18090,18090,18090,0
20250214,174100,403109130,18090,18090,18090,18090,0
20250214,174000,403109130,18090,18090,18090,18090,0
20250214,173900,403109130,18090,18090,18090,18090,0
20250214,173800,403109130,18090,18090,18090,18090,0
20250214,173700,403109130,18090,18090,18090,18090,0
20250214,173600,403109130,18090,18090,18090,18090,0
20250214,173500,403109130,18090,18090,18090,18090,0
20250214,173400,403109130,18090,18090,18090,18090,0
20250214,173300,403109130,18090,18090,18090,18090,0
20250214,173200,403109130,18090,18090,18090,18090,0
20250214,173100,403109130,18090,18090,18090,18090,0
20250214,173000,403109130,18090,18090,18090,18090,0
20250214,172900,403109130,18090,18090,18090,18090,0
20250214,172800,403109130,18090,18090,18090,18090,0
20250214,172700,403109130,18090,18090,18090,18090,0
20250214,172600,403109130,18090,18090,18090,18090,0
20250214,172500,403109130,18090,18090,18090,18090,0
20250214,172400,403109130,18090,18090,18090,18090,0
20250214,172300,403109130,18090,18090,18090,18090,0
20250214,172200,403109130,18090,18090,18090,18090,0
20250214,172100,403109130,18090,18090,18090,18090,0
20250214,172000,403109130,18090,18090,18090,18090,0
20250214,171900,403109130,18090,18090,18090,18090,0
20250214,171800,403109130,18090,18090,18090,18090,0
20250214,171700,403109130,18090,18090,18090,18090,0
20250214,171600,403109130,18090,18090,18090,18090,327
20250214,171500,403109130,18090,18090,18090,18090,0
20250214,171400,403109130,18090,18090,18090,18090,0
20250214,171300,403109130,18090,18090,18090,18090,0
20250214,171200,403109130,18090,18090,18090,18090,0
20250214,171100,403109130,18090,18090,18090,18090,0
20250214,171000,403109130,18090,18090,18090,18090,0
20250214,170900,403109130,18090,18090,18090,18090,0
20250214,170800,403109130,18090,18090,18090,18090,0
20250214,170700,403109130,18090,18090,18090,18090,0
20250214,170600,403109130,18090,18090,18090,18090,0
20250214,170500,403109130,18090,18090,18090,18090,0
20250214,170400,403109130,18090,18090,18090,18090,0
20250214,170300,403109130,18090,18090,18090,18090,0
20250214,170200,403109130,18090,18090,18090,18090,0
20250214,170100,403109130,18090,18090,18090,18090,0
20250214,170000,403109130,18090,18090,18090,18090,0
20250214,165900,403109130,18090,18090,18090,18090,0
20250214,165800,403109130,18090,18090,18090,18090,0
20250214,165700,403109130,18090,18090,18090,18090,0
20250214,165600,403109130,18090,18090,18090,18090,0
20250214,165500,403109130,18090,18090,18090,18090,0
20250214,165400,403109130,18090,18090,18090,18090,0
20250214,165300,403109130,18090,18090,18090,18090,0
20250214,165200,403109130,18090,18090,18090,18090,0
20250214,165100,403109130,18090,18090,18090,18090,0
20250214,165000,403109130,18090,18090,18090,18090,0
20250214,164900,403109130,18090,18090,18090,18090,0
20250214,164800,403109130,18090,18090,18090,18090,0
20250214,164700,403109130,18090,18090,18090,18090,0
20250214,164600,403109130,18090,18090,18090,18090,327
20250214,164500,403109130,18090,18090,18090,18090,0
20250214,164400,403109130,18090,18090,18090,18090,0
20250214,164300,403109130,18090,18090,18090,18090,0
20250214,164200,403109130,18090,18090,18090,18090,0
20250214,164100,403109130,18090,18090,18090,18090,0
20250214,164000,403109130,18090,18090,18090,18090,0
20250214,163900,403109130,18090,18090,18090,18090,0
20250214,163800,403109130,18090,18090,18090,18090,0
20250214,163700,403109130,18090,18090,18090,18090,0
20250214,163600,403109130,18090,18090,18090,18090,0
20250214,163500,403109130,18090,18090,18090,18090,0
20250214,163400,403109130,18090,18090,18090,18090,0
20250214,163300,403109130,18090,18090,18090,18090,0
20250214,163200,403109130,18090,18090,18090,18090,0
20250214,163100,403109130,18090,18090,18090,18090,0
20250214,163000,403109130,18090,18090,18090,18090,0
20250214,162900,403109130,18090,18090,18090,18090,0
20250214,162800,403109130,18090,18090,18090,18090,0
20250214,162700,403109130,18090,18090,18090,18090,0
20250214,162600,403109130,18090,18090,18090,18090,0
20250214,162500,403109130,18090,18090,18090,18090,0
20250214,162400,403109130,18090,18090,18090,18090,0
20250214,162300,403109130,18090,18090,18090,18090,0
20250214,162200,403109130,18090,18090,18090,18090,0
20250214,162100,403109130,18090,18090,18090,18090,0
20250214,162000,403109130,18090,18090,18090,18090,0
20250214,161900,403109130,18090,18090,18090,18090,0
20250214,161800,403109130,18090,18090,18090,18090,0
20250214,161700,403109130,18090,18090,18090,18090,0
20250214,161600,403109130,18090,18090,18090,18090,327
20250214,161500,403109130,18090,18090,18090,18090,0
20250214,161400,403109130,18090,18090,18090,18090,0
20250214,161300,403109130,18090,18090,18090,18090,0
20250214,161200,403109130,18090,18090,18090,18090,0
20250214,161100,403109130,18090,18090,18090,18090,0
20250214,161000,403109130,18090,18090,18090,18090,0
20250214,160900,403109130,18090,18090,18090,18090,0
20250214,160800,403109130,18090,18090,18090,18090,0
20250214,160700,403109130,18090,18090,18090,18090,0
20250214,160600,403109130,18090,18090,18090,18090,0
20250214,160500,403109130,18090,18090,18090,18090,0
20250214,160400,403109130,18090,18090,18090,18090,0
20250214,160300,403109130,18090,18090,18090,18090,0
20250214,160200,403109130,18090,18090,18090,18090,0
20250214,160100,403109130,18090,18090,18090,18090,0
20250214,160000,403109130,18090,18090,18090,18090,0
20250214,155900,403109130,18090,18090,18090,18090,0
20250214,155800,403109130,18090,18090,18090,18090,0
20250214,155700,403109130,18090,18090,18090,18090,0
20250214,155600,403109130,18090,18090,18090,18090,0
20250214,155500,403109130,18090,18090,18090,18090,0
20250214,155400,403109130,18090,18090,18090,18090,0
20250214,155300,403109130,18090,18090,18090,18090,0
20250214,155200,403109130,18090,18090,18090,18090,0
20250214,155100,403109130,18090,18090,18090,18090,0
20250214,155000,403109130,18090,18090,18090,18090,0
20250214,154900,403109130,18090,18090,18090,18090,0
20250214,154800,403109130,18090,18090,18090,18090,0
20250214,154700,403109130,18090,18090,18090,18090,0
20250214,154600,403109130,18090,18090,18090,18090,327
20250214,154500,403109130,18090,18090,18090,18090,0
20250214,154400,403109130,18090,18090,18090,18090,0
20250214,154300,403109130,18090,18090,18090,18090,0
20250214,154200,403109130,18090,18090,18090,18090,0
20250214,154100,403109130,18090,18090,18090,18090,0
20250214,154000,403109130,18090,18090,18090,18090,0
20250214,153900,403109130,18090,18090,18090,18090,0
20250214,153800,403109130,18090,18090,18090,18090,0
20250214,153700,403109130,18090,18090,18090,18090,0
20250214,153600,403109130,18090,18090,18090,18090,0
20250214,153500,403109130,18090,18090,18090,18090,0
20250214,153400,403109130,18090,18090,18090,18090,0
20250214,153300,403109130,18090,18090,18090,18090,0
20250214,153200,403109130,18090,18090,18090,18090,0
20250214,153100,403109130,18090,18090,18090,18090,0
20250214,153000,403109130,18090,18090,18090,18090,327
20250214,152900,397193700,17950,17950,17950,17950,0
20250214,152800,397193700,17950,17950,17950,17950,0
20250214,152700,397193700,17950,17950,17950,17950,0
20250214,152600,397193700,17950,17950,17950,17950,0
20250214,152500,397193700,17950,17950,17950,17950,0
20250214,152400,397193700,17950,17950,17950,17950,0
20250214,152300,397193700,17950,17950,17950,17950,0
20250214,152200,397193700,17950,17950,17950,17950,0
20250214,152100,397193700,17950,17950,17950,17950,0
20250214,152000,397193700,17950,17950,17950,17950,0
20250214,151900,397193700,17950,17930,18000,17930,7
20250214,151800,397068030,17930,17930,17930,17930,6
20250214,151700,396960450,18090,17970,18090,17930,240
20250214,151600,392639450,17990,17990,17990,17990,6
20250214,151500,392531510,17970,17970,17970,17970,10
20250214,151400,392351810,17970,17970,18000,17970,15
20250214,151300,392082200,17970,17960,17970,17960,4
20250214,151200,392010350,17960,17960,17960,17960,13
20250214,151100,391776870,17960,17960,17960,17960,0
20250214,151000,391776870,17960,17960,17960,17960,2
20250214,150900,391740950,17930,17960,17960,17930,3
20250214,150800,391687130,17930,17930,17930,17930,0
20250214,150700,391687130,17930,17950,17950,17930,46
20250214,150600,390861810,17960,17970,17970,17960,20
20250214,150500,390502440,17970,17970,17970,17970,0
20250214,150400,390502440,17970,17970,17970,17970,0
20250214,150300,390502440,17970,17980,17980,17970,65
20250214,150200,389333750,17980,17980,17980,17980,0
20250214,150100,389333750,17980,17980,17980,17980,0
20250214,150000,389333750,17980,17990,17990,17980,6
20250214,145900,389225820,17990,17990,17990,17990,0
20250214,145800,389225820,17990,17990,17990,17990,0
20250214,145700,389225820,17990,17990,17990,17990,2
20250214,145600,389189840,18000,18000,18000,18000,9
20250214,145500,389027840,18000,18000,18000,18000,0
20250214,145400,389027840,18000,18000,18000,18000,0
20250214,145300,389027840,18000,18000,18000,18000,6
20250214,145200,388919840,18000,18000,18000,18000,28
20250214,145100,388415840,18010,18020,18020,18010,11
20250214,145000,388217680,18000,18000,18000,18000,1
20250214,144900,388199680,17970,17970,17970,17970,0
20250214,144800,388199680,17970,18000,18000,17970,5
20250214,144700,388109740,18050,17920,18050,17920,15
20250214,144600,387840060,17910,17910,17910,17910,4
20250214,144500,387768420,17910,17920,17920,17910,150
20250214,144400,385081420,17910,17910,17910,17910,0
20250214,144300,385081420,17910,17910,17910,17910,0
20250214,144200,385081420,17910,17910,17910,17910,0
20250214,144100,385081420,17910,17910,17910,17910,0
20250214,144000,385081420,17910,17910,17910,17910,0
20250214,143900,385081420,17910,17900,17940,17900,7
20250214,143800,384956020,17900,17910,17910,17900,95
20250214,143700,383255350,17980,17980,17980,17980,0
20250214,143600,383255350,17980,17980,17980,17980,0
20250214,143500,383255350,17980,17980,17980,17980,0
20250214,143400,383255350,17980,17980,17980,17980,0
20250214,143300,383255350,17980,17910,17980,17910,149
20250214,143200,380586410,17910,17910,17910,17910,137
20250214,143100,378132740,17940,17940,17940,17940,1
20250214,143000,378114800,17950,18000,18000,17910,211
20250214,142900,374331620,18030,18030,18030,18030,0
20250214,142800,374331620,18030,18030,18030,18030,0
20250214,142700,374331620,18030,18030,18030,18030,0
20250214,142600,374331620,18030,18030,18030,18030,0
20250214,142500,374331620,18030,18030,18030,18030,0
20250214,142400,374331620,18030,18030,18030,18030,20
20250214,142300,373971020,18030,18030,18030,18030,0
20250214,142200,373971020,18030,18030,18030,18030,0
20250214,142100,373971020,18030,18030,18030,18030,0
20250214,142000,373971020,18030,18030,18030,18030,7
20250214,141900,373844810,18030,18030,18030,18030,0
20250214,141800,373844810,18030,18030,18030,18030,2
20250214,141700,373808750,18030,18030,18030,18030,36
20250214,141600,373159670,18030,18050,18050,18030,110
20250214,141500,371175740,18040,18040,18040,18040,0
20250214,141400,371175740,18040,18040,18040,18040,0
20250214,141300,371175740,18040,18040,18040,18040,0
20250214,141200,371175740,18040,18040,18040,18040,0
20250214,141100,371175740,18040,18040,18040,18040,1
20250214,141000,371157700,18050,18050,18050,18050,32
20250214,140900,370580100,18050,18030,18050,18030,22
20250214,140800,370183110,18030,18030,18030,18030,0
20250214,140700,370183110,18030,18030,18030,18030,0
20250214,140600,370183110,18030,18030,18030,18030,0
20250214,140500,370183110,18030,18030,18030,18030,0
20250214,140400,370183110,18030,18030,18030,18030,0
20250214,140300,370183110,18030,18030,18030,18030,0
20250214,140200,370183110,18030,18030,18030,18030,0
20250214,140100,370183110,18030,18030,18030,18030,0
20250214,140000,370183110,18030,18030,18030,18030,0
20250214,135900,370183110,18030,18030,18030,18030,0
20250214,135800,370183110,18030,18030,18030,18030,0
20250214,135700,370183110,18030,18030,18030,18030,2
20250214,135600,370147050,18030,18030,18030,18030,2
20250214,135500,370110990,18030,18030,18030,18030,0
20250214,135400,370110990,18030,18030,18030,18030,0
20250214,135300,370110990,18030,18030,18030,18030,1
20250214,135200,370092960,17970,17970,17970,17970,0
20250214,135100,370092960,17970,17970,17970,17970,0
20250214,135000,370092960,17970,17970,17970,17970,0
20250214,134900,370092960,17970,17970,17970,17970,0
20250214,134800,370092960,17970,17970,17970,17970,0
20250214,134700,370092960,17970,17970,17970,17970,0
20250214,134600,370092960,17970,17980,17980,17970,227
20250214,134500,366013570,17980,17980,17980,17980,0
20250214,134400,366013570,17980,17980,17980,17980,0
20250214,134300,366013570,17980,17980,17980,17980,0
20250214,134200,366013570,17980,17980,17980,17980,0
20250214,134100,366013570,17980,17980,17980,17980,0
20250214,134000,366013570,17980,17980,17980,17980,0
20250214,133900,366013570,17980,17980,17980,17980,9
20250214,133800,365851750,17970,17970,17970,17970,0
20250214,133700,365851750,17970,17970,17970,17970,0
20250214,133600,365851750,17970,17970,17970,17970,0
20250214,133500,365851750,17970,17980,17980,17970,101
20250214,133400,364035780,17980,17980,17980,17980,0
20250214,133300,364035780,17980,17980,17980,17980,0
20250214,133200,364035780,17980,17980,17980,17980,0
20250214,133100,364035780,17980,17980,17980,17980,0
20250214,133000,364035780,17980,17980,17980,17980,0
20250214,132900,364035780,17980,17980,17980,17980,0
20250214,132800,364035780,17980,17980,17980,17980,0
20250214,132700,364035780,17980,17980,17980,17980,0
20250214,132600,364035780,17980,17980,17980,17980,136
20250214,132500,361590500,17970,17970,17970,17970,0
20250214,132400,361590500,17970,17970,17970,17970,0
20250214,132300,361590500,17970,17970,17970,17970,0
20250214,132200,361590500,17970,17970,17970,17970,0
20250214,132100,361590500,17970,17970,17970,17970,0
20250214,132000,361590500,17970,17970,17970,17970,0
20250214,131900,361590500,17970,17970,17970,17970,0
20250214,131800,361590500,17970,17970,17970,17970,0
20250214,131700,361590500,17970,17970,17970,17970,0
20250214,131600,361590500,17970,17970,17970,17970,1
20250214,131500,361572530,17970,17970,17970,17970,0
20250214,131400,361572530,17970,17970,17970,17970,0
20250214,131300,361572530,17970,18010,18010,17970,24
20250214,131200,361141150,18030,18030,18030,18030,0
20250214,131100,361141150,18030,18050,18050,18030,65
20250214,131000,359968410,18030,18030,18030,18030,0
20250214,130900,359968410,18030,18030,18030,18030,0
20250214,130800,359968410,18030,18030,18030,18030,0
20250214,130700,359968410,18030,18030,18030,18030,0
20250214,130600,359968410,18030,18030,18030,18030,1
20250214,130500,359950380,18010,18010,18010,18010,0
20250214,130400,359950380,18010,18010,18010,18010,0
20250214,130300,359950380,18010,18010,18010,18010,0
20250214,130200,359950380,18010,18010,18010,18010,0
20250214,130100,359950380,18010,18010,18010,18010,33
20250214,130000,359356050,18010,18010,18010,18010,0
20250214,125900,359356050,18010,18010,18010,18010,7
20250214,125800,359229980,18000,17990,18000,17990,150
20250214,125700,356530480,17990,17990,17990,17990,0
20250214,125600,356530480,17990,17990,17990,17990,0
20250214,125500,356530480,17990,17990,17990,17990,0
20250214,125400,356530480,17990,17990,17990,17990,0
20250214,125300,356530480,17990,17990,17990,17990,0
20250214,125200,356530480,17990,17990,17990,17990,3
20250214,125100,356476510,17980,17980,17980,17980,0
20250214,125000,356476510,17980,17980,17980,17980,0
20250214,124900,356476510,17980,17980,17980,17980,0
20250214,124800,356476510,17980,17980,17980,17980,1
20250214,124700,356458530,17980,17980,17980,17980,0
20250214,124600,356458530,17980,17980,17980,17980,0
20250214,124500,356458530,17980,17980,17980,17980,20
20250214,124400,356098930,17900,17900,17900,17900,0
20250214,124300,356098930,17900,17900,17900,17900,100
20250214,124200,354308930,17900,17900,17900,17900,3
20250214,124100,354255230,17900,17900,17900,17900,0
20250214,124000,354255230,17900,17900,17900,17900,0
20250214,123900,354255230,17900,17910,17910,17900,100
20250214,123800,352464960,17900,17900,17900,17900,0
20250214,123700,352464960,17900,17930,17930,17900,423
20250214,123600,344890240,17950,17950,17950,17950,0
20250214,123500,344890240,17950,17950,17950,17950,0
20250214,123400,344890240,17950,17950,17950,17950,37
20250214,123300,344226090,17960,17960,17960,17960,2
20250214,123200,344190170,17970,17970,17970,17970,0
20250214,123100,344190170,17970,17970,17970,17970,23
20250214,123000,343776860,17990,17990,17990,17990,0
20250214,122900,343776860,17990,17990,17990,17990,0
20250214,122800,343776860,17990,17990,17990,17990,2
20250214,122700,343740880,17990,17990,17990,17990,0
20250214,122600,343740880,17990,17990,17990,17990,0
20250214,122500,343740880,17990,17990,17990,17990,0
20250214,122400,343740880,17990,17990,17990,17990,0
20250214,122300,343740880,17990,17990,17990,17990,0
20250214,122200,343740880,17990,17990,17990,17990,48
20250214,122100,342877360,17980,17980,17980,17980,0
20250214,122000,342877360,17980,17980,17980,17980,0
20250214,121900,342877360,17980,17980,17980,17980,0
20250214,121800,342877360,17980,17960,17980,17960,4
20250214,121700,342805480,17910,17910,17910,17910,1
20250214,121600,342787570,17910,17910,17910,17910,1
20250214,121500,342769660,17900,17900,17900,17900,103
20250214,121400,340925960,17900,17900,17900,17900,0
20250214,121300,340925960,17900,17910,17910,17870,508
20250214,121200,331832860,17910,17950,17950,17910,1000
20250214,121100,313922590,17950,17950,17950,17950,0
20250214,121000,313922590,17950,17950,17950,17950,0
20250214,120900,313922590,17950,17950,17950,17950,0
20250214,120800,313922590,17950,17950,17950,17950,0
20250214,120700,313922590,17950,17950,17950,17950,0
20250214,120600,313922590,17950,17950,17950,17950,25
20250214,120500,313473840,17920,17920,17920,17920,0
20250214,120400,313473840,17920,17940,17940,17920,55
20250214,120300,312487160,17930,17920,17930,17910,1320
20250214,120200,288845870,17910,17920,17920,17910,1910
20250214,120100,254628090,17920,17920,17920,17920,300
20250214,120000,249252090,17920,17990,17990,17920,400
20250214,115900,242075430,17930,17930,17930,17930,0
20250214,115800,242075430,17930,17930,17930,17930,0
20250214,115700,242075430,17930,17930,17930,17930,21
20250214,115600,241698900,17920,17980,17980,17920,524
20250214,115500,232308120,17990,17990,17990,17990,0
20250214,115400,232308120,17990,17990,17990,17990,0
20250214,115300,232308120,17990,17990,17990,17990,0
20250214,115200,232308120,17990,17990,17990,17990,0
20250214,115100,232308120,17990,17990,17990,17990,0
20250214,115000,232308120,17990,17990,17990,17990,0
20250214,114900,232308120,17990,17990,17990,17990,0
20250214,114800,232308120,17990,17990,17990,17990,17
20250214,114700,232002290,18010,18010,18010,18010,0
20250214,114600,232002290,18010,18010,18010,18010,0
20250214,114500,232002290,18010,18010,18010,18010,0
20250214,114400,232002290,18010,18010,18010,18010,0
20250214,114300,232002290,18010,18010,18010,18010,0
20250214,114200,232002290,18010,18010,18010,18010,0
20250214,114100,232002290,18010,18010,18010,18010,0
20250214,114000,232002290,18010,18010,18010,18010,0
20250214,113900,232002290,18010,18010,18010,18010,0
20250214,113800,232002290,18010,18010,18010,18010,0
20250214,113700,232002290,18010,18010,18010,18010,0
20250214,113600,232002290,18010,18010,18010,18010,0
20250214,113500,232002290,18010,18010,18010,18010,0
20250214,113400,232002290,18010,18010,18010,18010,0
20250214,113300,232002290,18010,18010,18010,18010,0
20250214,113200,232002290,18010,18010,18010,18010,0
20250214,113100,232002290,18010,18010,18010,18010,5
20250214,113000,231912240,18010,18010,18010,18010,0
20250214,112900,231912240,18010,18020,18020,18010,8
20250214,112800,231768130,18030,18030,18030,18030,0
20250214,112700,231768130,18030,18030,18030,18030,0
20250214,112600,231768130,18030,18030,18030,18030,0
20250214,112500,231768130,18030,18030,18030,18030,0
20250214,112400,231768130,18030,18030,18030,18030,0
20250214,112300,231768130,18030,18030,18030,18030,23
20250214,112200,231353440,18030,18030,18030,18030,0
20250214,112100,231353440,18030,18030,18030,18030,0
20250214,112000,231353440,18030,18030,18030,18030,76
20250214,111900,229983160,18030,18030,18030,18030,0
20250214,111800,229983160,18030,18030,18030,18030,0
20250214,111700,229983160,18030,18030,18030,18030,1
20250214,111600,229965130,18030,18030,18030,18030,0
20250214,111500,229965130,18030,18030,18030,18030,4
20250214,111400,229893010,18020,18020,18020,18020,0
20250214,111300,229893010,18020,18020,18020,18020,2
20250214,111200,229856970,18100,18100,18100,18100,0
20250214,111100,229856970,18100,18100,18100,18100,0
20250214,111000,229856970,18100,18100,18100,18100,0
20250214,110900,229856970,18100,18100,18100,18100,0
20250214,110800,229856970,18100,17980,18100,17980,6
20250214,110700,229748850,18020,17960,18080,17960,53
20250214,110600,228793020,17930,18000,18000,17930,109
20250214,110500,226836940,18000,17990,18000,17940,48
20250214,110400,225975010,17960,17990,17990,17930,100
20250214,110300,224177750,18010,18010,18010,18010,2
20250214,110200,224141730,17970,17970,17970,17970,0
20250214,110100,224141730,17970,17970,17970,17970,0
20250214,110000,224141730,17970,17970,17970,17970,0
20250214,105900,224141730,17970,18000,18010,17940,81
20250214,105800,222683890,17940,18010,18010,17900,274
20250214,105700,217766050,18040,18040,18040,18040,0
20250214,105600,217766050,18040,18040,18040,18040,1
20250214,105500,217748010,18020,18010,18020,18010,8
20250214,105400,217603860,18020,18020,18020,18020,0
20250214,105300,217603860,18020,18020,18020,18020,4
20250214,105200,217531780,18090,18090,18090,18090,0
20250214,105100,217531780,18090,18090,18090,18090,17
20250214,105000,217224250,18010,18010,18010,18010,48
20250214,104900,216359770,18000,18000,18000,18000,86
20250214,104800,214811770,18000,18000,18000,18000,0
20250214,104700,214811770,18000,18000,18000,18000,0
20250214,104600,214811770,18000,18000,18000,18000,0
20250214,104500,214811770,18000,18000,18010,18000,1222
20250214,104400,192813590,18000,18000,18000,18000,145
20250214,104300,190203590,17960,17960,17960,17960,0
20250214,104200,190203590,17960,17960,17960,17960,0
20250214,104100,190203590,17960,17960,17960,17960,0
20250214,104000,190203590,17960,17960,17960,17960,0
20250214,103900,190203590,17960,17960,17960,17960,0
20250214,103800,190203590,17960,17930,17960,17930,13
20250214,103700,189970200,17930,17930,17930,17930,2
20250214,103600,189934340,17920,17960,17960,17920,11
20250214,103500,189736940,17960,17960,17960,17960,0
20250214,103400,189736940,17960,17960,17960,17960,0
20250214,103300,189736940,17960,17960,17960,17960,0
20250214,103200,189736940,17960,17960,17960,17900,305
20250214,103100,184277080,17930,17930,17930,17930,1
20250214,103000,184259150,17900,18010,18010,17900,167
20250214,102900,181261790,18000,18000,18000,18000,28
20250214,102800,180757790,18000,18000,18000,18000,0
20250214,102700,180757790,18000,18040,18040,18000,84
20250214,102600,179245460,18030,18030,18030,18000,108
20250214,102500,177301200,18030,18040,18040,18000,230
20250214,102400,173160690,18050,18100,18100,18050,7
20250214,102300,173034040,18100,18100,18100,18100,0
20250214,102200,173034040,18100,18100,18100,18100,0
20250214,102100,173034040,18100,18100,18100,18100,0
20250214,102000,173034040,18100,18100,18100,18100,0
20250214,101900,173034040,18100,18100,18100,18100,0
20250214,101800,173034040,18100,18100,18100,18100,0
20250214,101700,173034040,18100,18000,18100,18000,316
20250214,101600,167343720,18000,17950,18000,17950,239
20250214,101500,163050430,17950,17950,17950,17950,0
20250214,101400,163050430,17950,17950,17950,17950,0
20250214,101300,163050430,17950,17880,17950,17880,6
20250214,101200,162943080,17880,17880,17880,17880,0
20250214,101100,162943080,17880,17870,17880,17870,2
20250214,101000,162907330,17850,17850,17850,17850,0
20250214,100900,162907330,17850,17950,17970,17850,339
20250214,100800,156834310,17950,17950,17950,17950,0
20250214,100700,156834310,17950,17950,17950,17950,79
20250214,100600,155416260,17950,17900,17950,17900,128
20250214,100500,153123720,17900,17900,17900,17900,0
20250214,100400,153123720,17900,17890,17900,17890,103
20250214,100300,151280040,17890,17810,17900,17800,625
20250214,100200,140140350,17800,17860,17860,17800,605
20250214,100100,129369750,17900,17840,17900,17840,217
20250214,100000,125490670,17830,17830,17830,17830,1
20250214,095900,125472840,17790,17810,17810,17790,44
20250214,095800,124689690,17860,17810,17860,17810,1210
20250214,095700,103139540,17800,17840,17840,17800,569
20250214,095600,92993780,17840,17880,17880,17840,420
20250214,095500,85498130,17890,17890,17890,17890,8
20250214,095400,85355010,17880,17880,17880,17880,0
20250214,095300,85355010,17880,17900,17900,17880,110
20250214,095200,83388040,17950,17950,17950,17950,4
20250214,095100,83316240,17950,17950,17950,17950,6
20250214,095000,83208540,17900,17900,17900,17900,0
20250214,094900,83208540,17900,17950,17950,17900,101
20250214,094800,81400440,17950,17950,17950,17950,3
20250214,094700,81346590,17950,17950,17950,17950,2
20250214,094600,81310690,17930,17930,17930,17930,56
20250214,094500,80306610,17920,17950,17950,17920,300
20250214,094400,74928780,17980,17980,17980,17980,0
20250214,094300,74928780,17980,17980,17980,17980,1
20250214,094200,74910800,17980,17980,17980,17980,0
20250214,094100,74910800,17980,17960,17980,17950,39
20250214,094000,74210610,17990,17990,17990,17990,1
20250214,093900,74192620,18020,18020,18020,18020,0
20250214,093800,74192620,18020,18020,18020,18020,0
20250214,093700,74192620,18020,18020,18020,18020,8
20250214,093600,74048460,17990,18050,18050,17960,7
20250214,093500,73922260,17920,17920,17920,17920,0
20250214,093400,73922260,17920,17920,17920,17920,0
20250214,093300,73922260,17920,17890,17950,17890,656
20250214,093200,62155090,17950,17950,17950,17950,1
20250214,093100,62137140,17950,17950,17950,17950,6
20250214,093000,62029440,17950,17950,17950,17830,1115
20250214,092900,42132940,17960,17960,17960,17960,11
20250214,092800,41935380,17960,17960,17960,17960,22
20250214,092700,41540260,17960,17960,17960,17960,0
20250214,092600,41540260,17960,17990,17990,17960,10
20250214,092500,41360630,18000,18000,18000,18000,6
20250214,092400,41252630,18000,18000,18000,18000,12
20250214,092300,41036630,18000,18040,18130,17930,520
20250214,092200,31675810,18090,18140,18140,18090,301
20250214,092100,26223760,18140,18140,18140,18140,0
20250214,092000,26223760,18140,18140,18140,18140,0
20250214,091900,26223760,18140,18320,18320,18140,15
20250214,091800,25950690,18100,18240,18240,18100,1029
20250214,091700,7312370,18160,18160,18160,18160,0
20250214,091600,7312370,18160,18160,18160,18160,5
20250214,091500,7221570,18240,18250,18250,18160,13
20250214,091400,6984730,18320,18320,18320,18320,0
20250214,091300,6984730,18320,18320,18320,18320,0
20250214,091200,6984730,18320,18270,18320,18270,100
20250214,091100,5152780,18320,18320,18320,18320,0
20250214,091000,5152780,18320,18320,18320,18320,0
20250214,090900,5152780,18320,18320,18320,18320,6
20250214,090800,5042860,18320,18320,18320,18320,2
20250214,090700,5006220,18320,18320,18320,18320,0
20250214,090600,5006220,18320,18320,18320,18320,0
20250214,090500,5006220,18320,18320,18320,18320,0
20250214,090400,5006220,18320,18320,18320,18320,2
20250214,090300,4969580,18330,18330,18330,18330,0
20250214,090200,4969580,18330,18320,18330,18320,110
20250214,090100,2953560,18120,18120,18120,18120,0
20250214,090000,2953560,18120,18120,18120,18120,163
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 194600 403109130 18090 18090 18090 18090 327
3 20250214 194500 403109130 18090 18090 18090 18090 0
4 20250214 194400 403109130 18090 18090 18090 18090 0
5 20250214 194300 403109130 18090 18090 18090 18090 0
6 20250214 194200 403109130 18090 18090 18090 18090 0
7 20250214 194100 403109130 18090 18090 18090 18090 0
8 20250214 194000 403109130 18090 18090 18090 18090 0
9 20250214 193900 403109130 18090 18090 18090 18090 0
10 20250214 193800 403109130 18090 18090 18090 18090 0
11 20250214 193700 403109130 18090 18090 18090 18090 0
12 20250214 193600 403109130 18090 18090 18090 18090 0
13 20250214 193500 403109130 18090 18090 18090 18090 0
14 20250214 193400 403109130 18090 18090 18090 18090 0
15 20250214 193300 403109130 18090 18090 18090 18090 0
16 20250214 193200 403109130 18090 18090 18090 18090 0
17 20250214 193100 403109130 18090 18090 18090 18090 0
18 20250214 193000 403109130 18090 18090 18090 18090 0
19 20250214 192900 403109130 18090 18090 18090 18090 0
20 20250214 192800 403109130 18090 18090 18090 18090 0
21 20250214 192700 403109130 18090 18090 18090 18090 0
22 20250214 192600 403109130 18090 18090 18090 18090 0
23 20250214 192500 403109130 18090 18090 18090 18090 0
24 20250214 192400 403109130 18090 18090 18090 18090 0
25 20250214 192300 403109130 18090 18090 18090 18090 0
26 20250214 192200 403109130 18090 18090 18090 18090 0
27 20250214 192100 403109130 18090 18090 18090 18090 0
28 20250214 192000 403109130 18090 18090 18090 18090 0
29 20250214 191900 403109130 18090 18090 18090 18090 0
30 20250214 191800 403109130 18090 18090 18090 18090 0
31 20250214 191700 403109130 18090 18090 18090 18090 0
32 20250214 191600 403109130 18090 18090 18090 18090 327
33 20250214 191500 403109130 18090 18090 18090 18090 0
34 20250214 191400 403109130 18090 18090 18090 18090 0
35 20250214 191300 403109130 18090 18090 18090 18090 0
36 20250214 191200 403109130 18090 18090 18090 18090 0
37 20250214 191100 403109130 18090 18090 18090 18090 0
38 20250214 191000 403109130 18090 18090 18090 18090 0
39 20250214 190900 403109130 18090 18090 18090 18090 0
40 20250214 190800 403109130 18090 18090 18090 18090 0
41 20250214 190700 403109130 18090 18090 18090 18090 0
42 20250214 190600 403109130 18090 18090 18090 18090 0
43 20250214 190500 403109130 18090 18090 18090 18090 0
44 20250214 190400 403109130 18090 18090 18090 18090 0
45 20250214 190300 403109130 18090 18090 18090 18090 0
46 20250214 190200 403109130 18090 18090 18090 18090 0
47 20250214 190100 403109130 18090 18090 18090 18090 0
48 20250214 190000 403109130 18090 18090 18090 18090 0
49 20250214 185900 403109130 18090 18090 18090 18090 0
50 20250214 185800 403109130 18090 18090 18090 18090 0
51 20250214 185700 403109130 18090 18090 18090 18090 0
52 20250214 185600 403109130 18090 18090 18090 18090 0
53 20250214 185500 403109130 18090 18090 18090 18090 0
54 20250214 185400 403109130 18090 18090 18090 18090 0
55 20250214 185300 403109130 18090 18090 18090 18090 0
56 20250214 185200 403109130 18090 18090 18090 18090 0
57 20250214 185100 403109130 18090 18090 18090 18090 0
58 20250214 185000 403109130 18090 18090 18090 18090 0
59 20250214 184900 403109130 18090 18090 18090 18090 0
60 20250214 184800 403109130 18090 18090 18090 18090 0
61 20250214 184700 403109130 18090 18090 18090 18090 0
62 20250214 184600 403109130 18090 18090 18090 18090 327
63 20250214 184500 403109130 18090 18090 18090 18090 0
64 20250214 184400 403109130 18090 18090 18090 18090 0
65 20250214 184300 403109130 18090 18090 18090 18090 0
66 20250214 184200 403109130 18090 18090 18090 18090 0
67 20250214 184100 403109130 18090 18090 18090 18090 0
68 20250214 184000 403109130 18090 18090 18090 18090 0
69 20250214 183900 403109130 18090 18090 18090 18090 0
70 20250214 183800 403109130 18090 18090 18090 18090 0
71 20250214 183700 403109130 18090 18090 18090 18090 0
72 20250214 183600 403109130 18090 18090 18090 18090 0
73 20250214 183500 403109130 18090 18090 18090 18090 0
74 20250214 183400 403109130 18090 18090 18090 18090 0
75 20250214 183300 403109130 18090 18090 18090 18090 0
76 20250214 183200 403109130 18090 18090 18090 18090 0
77 20250214 183100 403109130 18090 18090 18090 18090 0
78 20250214 183000 403109130 18090 18090 18090 18090 0
79 20250214 182900 403109130 18090 18090 18090 18090 0
80 20250214 182800 403109130 18090 18090 18090 18090 0
81 20250214 182700 403109130 18090 18090 18090 18090 0
82 20250214 182600 403109130 18090 18090 18090 18090 0
83 20250214 182500 403109130 18090 18090 18090 18090 0
84 20250214 182400 403109130 18090 18090 18090 18090 0
85 20250214 182300 403109130 18090 18090 18090 18090 0
86 20250214 182200 403109130 18090 18090 18090 18090 0
87 20250214 182100 403109130 18090 18090 18090 18090 0
88 20250214 182000 403109130 18090 18090 18090 18090 0
89 20250214 181900 403109130 18090 18090 18090 18090 0
90 20250214 181800 403109130 18090 18090 18090 18090 0
91 20250214 181700 403109130 18090 18090 18090 18090 0
92 20250214 181600 403109130 18090 18090 18090 18090 327
93 20250214 181500 403109130 18090 18090 18090 18090 0
94 20250214 181400 403109130 18090 18090 18090 18090 0
95 20250214 181300 403109130 18090 18090 18090 18090 0
96 20250214 181200 403109130 18090 18090 18090 18090 0
97 20250214 181100 403109130 18090 18090 18090 18090 0
98 20250214 181000 403109130 18090 18090 18090 18090 0
99 20250214 180900 403109130 18090 18090 18090 18090 0
100 20250214 180800 403109130 18090 18090 18090 18090 0
101 20250214 180700 403109130 18090 18090 18090 18090 0
102 20250214 180600 403109130 18090 18090 18090 18090 0
103 20250214 180500 403109130 18090 18090 18090 18090 0
104 20250214 180400 403109130 18090 18090 18090 18090 0
105 20250214 180300 403109130 18090 18090 18090 18090 0
106 20250214 180200 403109130 18090 18090 18090 18090 0
107 20250214 180100 403109130 18090 18090 18090 18090 0
108 20250214 180000 403109130 18090 18090 18090 18090 0
109 20250214 175900 403109130 18090 18090 18090 18090 0
110 20250214 175800 403109130 18090 18090 18090 18090 0
111 20250214 175700 403109130 18090 18090 18090 18090 0
112 20250214 175600 403109130 18090 18090 18090 18090 0
113 20250214 175500 403109130 18090 18090 18090 18090 0
114 20250214 175400 403109130 18090 18090 18090 18090 0
115 20250214 175300 403109130 18090 18090 18090 18090 0
116 20250214 175200 403109130 18090 18090 18090 18090 0
117 20250214 175100 403109130 18090 18090 18090 18090 0
118 20250214 175000 403109130 18090 18090 18090 18090 0
119 20250214 174900 403109130 18090 18090 18090 18090 0
120 20250214 174800 403109130 18090 18090 18090 18090 0
121 20250214 174700 403109130 18090 18090 18090 18090 0
122 20250214 174600 403109130 18090 18090 18090 18090 327
123 20250214 174500 403109130 18090 18090 18090 18090 0
124 20250214 174400 403109130 18090 18090 18090 18090 0
125 20250214 174300 403109130 18090 18090 18090 18090 0
126 20250214 174200 403109130 18090 18090 18090 18090 0
127 20250214 174100 403109130 18090 18090 18090 18090 0
128 20250214 174000 403109130 18090 18090 18090 18090 0
129 20250214 173900 403109130 18090 18090 18090 18090 0
130 20250214 173800 403109130 18090 18090 18090 18090 0
131 20250214 173700 403109130 18090 18090 18090 18090 0
132 20250214 173600 403109130 18090 18090 18090 18090 0
133 20250214 173500 403109130 18090 18090 18090 18090 0
134 20250214 173400 403109130 18090 18090 18090 18090 0
135 20250214 173300 403109130 18090 18090 18090 18090 0
136 20250214 173200 403109130 18090 18090 18090 18090 0
137 20250214 173100 403109130 18090 18090 18090 18090 0
138 20250214 173000 403109130 18090 18090 18090 18090 0
139 20250214 172900 403109130 18090 18090 18090 18090 0
140 20250214 172800 403109130 18090 18090 18090 18090 0
141 20250214 172700 403109130 18090 18090 18090 18090 0
142 20250214 172600 403109130 18090 18090 18090 18090 0
143 20250214 172500 403109130 18090 18090 18090 18090 0
144 20250214 172400 403109130 18090 18090 18090 18090 0
145 20250214 172300 403109130 18090 18090 18090 18090 0
146 20250214 172200 403109130 18090 18090 18090 18090 0
147 20250214 172100 403109130 18090 18090 18090 18090 0
148 20250214 172000 403109130 18090 18090 18090 18090 0
149 20250214 171900 403109130 18090 18090 18090 18090 0
150 20250214 171800 403109130 18090 18090 18090 18090 0
151 20250214 171700 403109130 18090 18090 18090 18090 0
152 20250214 171600 403109130 18090 18090 18090 18090 327
153 20250214 171500 403109130 18090 18090 18090 18090 0
154 20250214 171400 403109130 18090 18090 18090 18090 0
155 20250214 171300 403109130 18090 18090 18090 18090 0
156 20250214 171200 403109130 18090 18090 18090 18090 0
157 20250214 171100 403109130 18090 18090 18090 18090 0
158 20250214 171000 403109130 18090 18090 18090 18090 0
159 20250214 170900 403109130 18090 18090 18090 18090 0
160 20250214 170800 403109130 18090 18090 18090 18090 0
161 20250214 170700 403109130 18090 18090 18090 18090 0
162 20250214 170600 403109130 18090 18090 18090 18090 0
163 20250214 170500 403109130 18090 18090 18090 18090 0
164 20250214 170400 403109130 18090 18090 18090 18090 0
165 20250214 170300 403109130 18090 18090 18090 18090 0
166 20250214 170200 403109130 18090 18090 18090 18090 0
167 20250214 170100 403109130 18090 18090 18090 18090 0
168 20250214 170000 403109130 18090 18090 18090 18090 0
169 20250214 165900 403109130 18090 18090 18090 18090 0
170 20250214 165800 403109130 18090 18090 18090 18090 0
171 20250214 165700 403109130 18090 18090 18090 18090 0
172 20250214 165600 403109130 18090 18090 18090 18090 0
173 20250214 165500 403109130 18090 18090 18090 18090 0
174 20250214 165400 403109130 18090 18090 18090 18090 0
175 20250214 165300 403109130 18090 18090 18090 18090 0
176 20250214 165200 403109130 18090 18090 18090 18090 0
177 20250214 165100 403109130 18090 18090 18090 18090 0
178 20250214 165000 403109130 18090 18090 18090 18090 0
179 20250214 164900 403109130 18090 18090 18090 18090 0
180 20250214 164800 403109130 18090 18090 18090 18090 0
181 20250214 164700 403109130 18090 18090 18090 18090 0
182 20250214 164600 403109130 18090 18090 18090 18090 327
183 20250214 164500 403109130 18090 18090 18090 18090 0
184 20250214 164400 403109130 18090 18090 18090 18090 0
185 20250214 164300 403109130 18090 18090 18090 18090 0
186 20250214 164200 403109130 18090 18090 18090 18090 0
187 20250214 164100 403109130 18090 18090 18090 18090 0
188 20250214 164000 403109130 18090 18090 18090 18090 0
189 20250214 163900 403109130 18090 18090 18090 18090 0
190 20250214 163800 403109130 18090 18090 18090 18090 0
191 20250214 163700 403109130 18090 18090 18090 18090 0
192 20250214 163600 403109130 18090 18090 18090 18090 0
193 20250214 163500 403109130 18090 18090 18090 18090 0
194 20250214 163400 403109130 18090 18090 18090 18090 0
195 20250214 163300 403109130 18090 18090 18090 18090 0
196 20250214 163200 403109130 18090 18090 18090 18090 0
197 20250214 163100 403109130 18090 18090 18090 18090 0
198 20250214 163000 403109130 18090 18090 18090 18090 0
199 20250214 162900 403109130 18090 18090 18090 18090 0
200 20250214 162800 403109130 18090 18090 18090 18090 0
201 20250214 162700 403109130 18090 18090 18090 18090 0
202 20250214 162600 403109130 18090 18090 18090 18090 0
203 20250214 162500 403109130 18090 18090 18090 18090 0
204 20250214 162400 403109130 18090 18090 18090 18090 0
205 20250214 162300 403109130 18090 18090 18090 18090 0
206 20250214 162200 403109130 18090 18090 18090 18090 0
207 20250214 162100 403109130 18090 18090 18090 18090 0
208 20250214 162000 403109130 18090 18090 18090 18090 0
209 20250214 161900 403109130 18090 18090 18090 18090 0
210 20250214 161800 403109130 18090 18090 18090 18090 0
211 20250214 161700 403109130 18090 18090 18090 18090 0
212 20250214 161600 403109130 18090 18090 18090 18090 327
213 20250214 161500 403109130 18090 18090 18090 18090 0
214 20250214 161400 403109130 18090 18090 18090 18090 0
215 20250214 161300 403109130 18090 18090 18090 18090 0
216 20250214 161200 403109130 18090 18090 18090 18090 0
217 20250214 161100 403109130 18090 18090 18090 18090 0
218 20250214 161000 403109130 18090 18090 18090 18090 0
219 20250214 160900 403109130 18090 18090 18090 18090 0
220 20250214 160800 403109130 18090 18090 18090 18090 0
221 20250214 160700 403109130 18090 18090 18090 18090 0
222 20250214 160600 403109130 18090 18090 18090 18090 0
223 20250214 160500 403109130 18090 18090 18090 18090 0
224 20250214 160400 403109130 18090 18090 18090 18090 0
225 20250214 160300 403109130 18090 18090 18090 18090 0
226 20250214 160200 403109130 18090 18090 18090 18090 0
227 20250214 160100 403109130 18090 18090 18090 18090 0
228 20250214 160000 403109130 18090 18090 18090 18090 0
229 20250214 155900 403109130 18090 18090 18090 18090 0
230 20250214 155800 403109130 18090 18090 18090 18090 0
231 20250214 155700 403109130 18090 18090 18090 18090 0
232 20250214 155600 403109130 18090 18090 18090 18090 0
233 20250214 155500 403109130 18090 18090 18090 18090 0
234 20250214 155400 403109130 18090 18090 18090 18090 0
235 20250214 155300 403109130 18090 18090 18090 18090 0
236 20250214 155200 403109130 18090 18090 18090 18090 0
237 20250214 155100 403109130 18090 18090 18090 18090 0
238 20250214 155000 403109130 18090 18090 18090 18090 0
239 20250214 154900 403109130 18090 18090 18090 18090 0
240 20250214 154800 403109130 18090 18090 18090 18090 0
241 20250214 154700 403109130 18090 18090 18090 18090 0
242 20250214 154600 403109130 18090 18090 18090 18090 327
243 20250214 154500 403109130 18090 18090 18090 18090 0
244 20250214 154400 403109130 18090 18090 18090 18090 0
245 20250214 154300 403109130 18090 18090 18090 18090 0
246 20250214 154200 403109130 18090 18090 18090 18090 0
247 20250214 154100 403109130 18090 18090 18090 18090 0
248 20250214 154000 403109130 18090 18090 18090 18090 0
249 20250214 153900 403109130 18090 18090 18090 18090 0
250 20250214 153800 403109130 18090 18090 18090 18090 0
251 20250214 153700 403109130 18090 18090 18090 18090 0
252 20250214 153600 403109130 18090 18090 18090 18090 0
253 20250214 153500 403109130 18090 18090 18090 18090 0
254 20250214 153400 403109130 18090 18090 18090 18090 0
255 20250214 153300 403109130 18090 18090 18090 18090 0
256 20250214 153200 403109130 18090 18090 18090 18090 0
257 20250214 153100 403109130 18090 18090 18090 18090 0
258 20250214 153000 403109130 18090 18090 18090 18090 327
259 20250214 152900 397193700 17950 17950 17950 17950 0
260 20250214 152800 397193700 17950 17950 17950 17950 0
261 20250214 152700 397193700 17950 17950 17950 17950 0
262 20250214 152600 397193700 17950 17950 17950 17950 0
263 20250214 152500 397193700 17950 17950 17950 17950 0
264 20250214 152400 397193700 17950 17950 17950 17950 0
265 20250214 152300 397193700 17950 17950 17950 17950 0
266 20250214 152200 397193700 17950 17950 17950 17950 0
267 20250214 152100 397193700 17950 17950 17950 17950 0
268 20250214 152000 397193700 17950 17950 17950 17950 0
269 20250214 151900 397193700 17950 17930 18000 17930 7
270 20250214 151800 397068030 17930 17930 17930 17930 6
271 20250214 151700 396960450 18090 17970 18090 17930 240
272 20250214 151600 392639450 17990 17990 17990 17990 6
273 20250214 151500 392531510 17970 17970 17970 17970 10
274 20250214 151400 392351810 17970 17970 18000 17970 15
275 20250214 151300 392082200 17970 17960 17970 17960 4
276 20250214 151200 392010350 17960 17960 17960 17960 13
277 20250214 151100 391776870 17960 17960 17960 17960 0
278 20250214 151000 391776870 17960 17960 17960 17960 2
279 20250214 150900 391740950 17930 17960 17960 17930 3
280 20250214 150800 391687130 17930 17930 17930 17930 0
281 20250214 150700 391687130 17930 17950 17950 17930 46
282 20250214 150600 390861810 17960 17970 17970 17960 20
283 20250214 150500 390502440 17970 17970 17970 17970 0
284 20250214 150400 390502440 17970 17970 17970 17970 0
285 20250214 150300 390502440 17970 17980 17980 17970 65
286 20250214 150200 389333750 17980 17980 17980 17980 0
287 20250214 150100 389333750 17980 17980 17980 17980 0
288 20250214 150000 389333750 17980 17990 17990 17980 6
289 20250214 145900 389225820 17990 17990 17990 17990 0
290 20250214 145800 389225820 17990 17990 17990 17990 0
291 20250214 145700 389225820 17990 17990 17990 17990 2
292 20250214 145600 389189840 18000 18000 18000 18000 9
293 20250214 145500 389027840 18000 18000 18000 18000 0
294 20250214 145400 389027840 18000 18000 18000 18000 0
295 20250214 145300 389027840 18000 18000 18000 18000 6
296 20250214 145200 388919840 18000 18000 18000 18000 28
297 20250214 145100 388415840 18010 18020 18020 18010 11
298 20250214 145000 388217680 18000 18000 18000 18000 1
299 20250214 144900 388199680 17970 17970 17970 17970 0
300 20250214 144800 388199680 17970 18000 18000 17970 5
301 20250214 144700 388109740 18050 17920 18050 17920 15
302 20250214 144600 387840060 17910 17910 17910 17910 4
303 20250214 144500 387768420 17910 17920 17920 17910 150
304 20250214 144400 385081420 17910 17910 17910 17910 0
305 20250214 144300 385081420 17910 17910 17910 17910 0
306 20250214 144200 385081420 17910 17910 17910 17910 0
307 20250214 144100 385081420 17910 17910 17910 17910 0
308 20250214 144000 385081420 17910 17910 17910 17910 0
309 20250214 143900 385081420 17910 17900 17940 17900 7
310 20250214 143800 384956020 17900 17910 17910 17900 95
311 20250214 143700 383255350 17980 17980 17980 17980 0
312 20250214 143600 383255350 17980 17980 17980 17980 0
313 20250214 143500 383255350 17980 17980 17980 17980 0
314 20250214 143400 383255350 17980 17980 17980 17980 0
315 20250214 143300 383255350 17980 17910 17980 17910 149
316 20250214 143200 380586410 17910 17910 17910 17910 137
317 20250214 143100 378132740 17940 17940 17940 17940 1
318 20250214 143000 378114800 17950 18000 18000 17910 211
319 20250214 142900 374331620 18030 18030 18030 18030 0
320 20250214 142800 374331620 18030 18030 18030 18030 0
321 20250214 142700 374331620 18030 18030 18030 18030 0
322 20250214 142600 374331620 18030 18030 18030 18030 0
323 20250214 142500 374331620 18030 18030 18030 18030 0
324 20250214 142400 374331620 18030 18030 18030 18030 20
325 20250214 142300 373971020 18030 18030 18030 18030 0
326 20250214 142200 373971020 18030 18030 18030 18030 0
327 20250214 142100 373971020 18030 18030 18030 18030 0
328 20250214 142000 373971020 18030 18030 18030 18030 7
329 20250214 141900 373844810 18030 18030 18030 18030 0
330 20250214 141800 373844810 18030 18030 18030 18030 2
331 20250214 141700 373808750 18030 18030 18030 18030 36
332 20250214 141600 373159670 18030 18050 18050 18030 110
333 20250214 141500 371175740 18040 18040 18040 18040 0
334 20250214 141400 371175740 18040 18040 18040 18040 0
335 20250214 141300 371175740 18040 18040 18040 18040 0
336 20250214 141200 371175740 18040 18040 18040 18040 0
337 20250214 141100 371175740 18040 18040 18040 18040 1
338 20250214 141000 371157700 18050 18050 18050 18050 32
339 20250214 140900 370580100 18050 18030 18050 18030 22
340 20250214 140800 370183110 18030 18030 18030 18030 0
341 20250214 140700 370183110 18030 18030 18030 18030 0
342 20250214 140600 370183110 18030 18030 18030 18030 0
343 20250214 140500 370183110 18030 18030 18030 18030 0
344 20250214 140400 370183110 18030 18030 18030 18030 0
345 20250214 140300 370183110 18030 18030 18030 18030 0
346 20250214 140200 370183110 18030 18030 18030 18030 0
347 20250214 140100 370183110 18030 18030 18030 18030 0
348 20250214 140000 370183110 18030 18030 18030 18030 0
349 20250214 135900 370183110 18030 18030 18030 18030 0
350 20250214 135800 370183110 18030 18030 18030 18030 0
351 20250214 135700 370183110 18030 18030 18030 18030 2
352 20250214 135600 370147050 18030 18030 18030 18030 2
353 20250214 135500 370110990 18030 18030 18030 18030 0
354 20250214 135400 370110990 18030 18030 18030 18030 0
355 20250214 135300 370110990 18030 18030 18030 18030 1
356 20250214 135200 370092960 17970 17970 17970 17970 0
357 20250214 135100 370092960 17970 17970 17970 17970 0
358 20250214 135000 370092960 17970 17970 17970 17970 0
359 20250214 134900 370092960 17970 17970 17970 17970 0
360 20250214 134800 370092960 17970 17970 17970 17970 0
361 20250214 134700 370092960 17970 17970 17970 17970 0
362 20250214 134600 370092960 17970 17980 17980 17970 227
363 20250214 134500 366013570 17980 17980 17980 17980 0
364 20250214 134400 366013570 17980 17980 17980 17980 0
365 20250214 134300 366013570 17980 17980 17980 17980 0
366 20250214 134200 366013570 17980 17980 17980 17980 0
367 20250214 134100 366013570 17980 17980 17980 17980 0
368 20250214 134000 366013570 17980 17980 17980 17980 0
369 20250214 133900 366013570 17980 17980 17980 17980 9
370 20250214 133800 365851750 17970 17970 17970 17970 0
371 20250214 133700 365851750 17970 17970 17970 17970 0
372 20250214 133600 365851750 17970 17970 17970 17970 0
373 20250214 133500 365851750 17970 17980 17980 17970 101
374 20250214 133400 364035780 17980 17980 17980 17980 0
375 20250214 133300 364035780 17980 17980 17980 17980 0
376 20250214 133200 364035780 17980 17980 17980 17980 0
377 20250214 133100 364035780 17980 17980 17980 17980 0
378 20250214 133000 364035780 17980 17980 17980 17980 0
379 20250214 132900 364035780 17980 17980 17980 17980 0
380 20250214 132800 364035780 17980 17980 17980 17980 0
381 20250214 132700 364035780 17980 17980 17980 17980 0
382 20250214 132600 364035780 17980 17980 17980 17980 136
383 20250214 132500 361590500 17970 17970 17970 17970 0
384 20250214 132400 361590500 17970 17970 17970 17970 0
385 20250214 132300 361590500 17970 17970 17970 17970 0
386 20250214 132200 361590500 17970 17970 17970 17970 0
387 20250214 132100 361590500 17970 17970 17970 17970 0
388 20250214 132000 361590500 17970 17970 17970 17970 0
389 20250214 131900 361590500 17970 17970 17970 17970 0
390 20250214 131800 361590500 17970 17970 17970 17970 0
391 20250214 131700 361590500 17970 17970 17970 17970 0
392 20250214 131600 361590500 17970 17970 17970 17970 1
393 20250214 131500 361572530 17970 17970 17970 17970 0
394 20250214 131400 361572530 17970 17970 17970 17970 0
395 20250214 131300 361572530 17970 18010 18010 17970 24
396 20250214 131200 361141150 18030 18030 18030 18030 0
397 20250214 131100 361141150 18030 18050 18050 18030 65
398 20250214 131000 359968410 18030 18030 18030 18030 0
399 20250214 130900 359968410 18030 18030 18030 18030 0
400 20250214 130800 359968410 18030 18030 18030 18030 0
401 20250214 130700 359968410 18030 18030 18030 18030 0
402 20250214 130600 359968410 18030 18030 18030 18030 1
403 20250214 130500 359950380 18010 18010 18010 18010 0
404 20250214 130400 359950380 18010 18010 18010 18010 0
405 20250214 130300 359950380 18010 18010 18010 18010 0
406 20250214 130200 359950380 18010 18010 18010 18010 0
407 20250214 130100 359950380 18010 18010 18010 18010 33
408 20250214 130000 359356050 18010 18010 18010 18010 0
409 20250214 125900 359356050 18010 18010 18010 18010 7
410 20250214 125800 359229980 18000 17990 18000 17990 150
411 20250214 125700 356530480 17990 17990 17990 17990 0
412 20250214 125600 356530480 17990 17990 17990 17990 0
413 20250214 125500 356530480 17990 17990 17990 17990 0
414 20250214 125400 356530480 17990 17990 17990 17990 0
415 20250214 125300 356530480 17990 17990 17990 17990 0
416 20250214 125200 356530480 17990 17990 17990 17990 3
417 20250214 125100 356476510 17980 17980 17980 17980 0
418 20250214 125000 356476510 17980 17980 17980 17980 0
419 20250214 124900 356476510 17980 17980 17980 17980 0
420 20250214 124800 356476510 17980 17980 17980 17980 1
421 20250214 124700 356458530 17980 17980 17980 17980 0
422 20250214 124600 356458530 17980 17980 17980 17980 0
423 20250214 124500 356458530 17980 17980 17980 17980 20
424 20250214 124400 356098930 17900 17900 17900 17900 0
425 20250214 124300 356098930 17900 17900 17900 17900 100
426 20250214 124200 354308930 17900 17900 17900 17900 3
427 20250214 124100 354255230 17900 17900 17900 17900 0
428 20250214 124000 354255230 17900 17900 17900 17900 0
429 20250214 123900 354255230 17900 17910 17910 17900 100
430 20250214 123800 352464960 17900 17900 17900 17900 0
431 20250214 123700 352464960 17900 17930 17930 17900 423
432 20250214 123600 344890240 17950 17950 17950 17950 0
433 20250214 123500 344890240 17950 17950 17950 17950 0
434 20250214 123400 344890240 17950 17950 17950 17950 37
435 20250214 123300 344226090 17960 17960 17960 17960 2
436 20250214 123200 344190170 17970 17970 17970 17970 0
437 20250214 123100 344190170 17970 17970 17970 17970 23
438 20250214 123000 343776860 17990 17990 17990 17990 0
439 20250214 122900 343776860 17990 17990 17990 17990 0
440 20250214 122800 343776860 17990 17990 17990 17990 2
441 20250214 122700 343740880 17990 17990 17990 17990 0
442 20250214 122600 343740880 17990 17990 17990 17990 0
443 20250214 122500 343740880 17990 17990 17990 17990 0
444 20250214 122400 343740880 17990 17990 17990 17990 0
445 20250214 122300 343740880 17990 17990 17990 17990 0
446 20250214 122200 343740880 17990 17990 17990 17990 48
447 20250214 122100 342877360 17980 17980 17980 17980 0
448 20250214 122000 342877360 17980 17980 17980 17980 0
449 20250214 121900 342877360 17980 17980 17980 17980 0
450 20250214 121800 342877360 17980 17960 17980 17960 4
451 20250214 121700 342805480 17910 17910 17910 17910 1
452 20250214 121600 342787570 17910 17910 17910 17910 1
453 20250214 121500 342769660 17900 17900 17900 17900 103
454 20250214 121400 340925960 17900 17900 17900 17900 0
455 20250214 121300 340925960 17900 17910 17910 17870 508
456 20250214 121200 331832860 17910 17950 17950 17910 1000
457 20250214 121100 313922590 17950 17950 17950 17950 0
458 20250214 121000 313922590 17950 17950 17950 17950 0
459 20250214 120900 313922590 17950 17950 17950 17950 0
460 20250214 120800 313922590 17950 17950 17950 17950 0
461 20250214 120700 313922590 17950 17950 17950 17950 0
462 20250214 120600 313922590 17950 17950 17950 17950 25
463 20250214 120500 313473840 17920 17920 17920 17920 0
464 20250214 120400 313473840 17920 17940 17940 17920 55
465 20250214 120300 312487160 17930 17920 17930 17910 1320
466 20250214 120200 288845870 17910 17920 17920 17910 1910
467 20250214 120100 254628090 17920 17920 17920 17920 300
468 20250214 120000 249252090 17920 17990 17990 17920 400
469 20250214 115900 242075430 17930 17930 17930 17930 0
470 20250214 115800 242075430 17930 17930 17930 17930 0
471 20250214 115700 242075430 17930 17930 17930 17930 21
472 20250214 115600 241698900 17920 17980 17980 17920 524
473 20250214 115500 232308120 17990 17990 17990 17990 0
474 20250214 115400 232308120 17990 17990 17990 17990 0
475 20250214 115300 232308120 17990 17990 17990 17990 0
476 20250214 115200 232308120 17990 17990 17990 17990 0
477 20250214 115100 232308120 17990 17990 17990 17990 0
478 20250214 115000 232308120 17990 17990 17990 17990 0
479 20250214 114900 232308120 17990 17990 17990 17990 0
480 20250214 114800 232308120 17990 17990 17990 17990 17
481 20250214 114700 232002290 18010 18010 18010 18010 0
482 20250214 114600 232002290 18010 18010 18010 18010 0
483 20250214 114500 232002290 18010 18010 18010 18010 0
484 20250214 114400 232002290 18010 18010 18010 18010 0
485 20250214 114300 232002290 18010 18010 18010 18010 0
486 20250214 114200 232002290 18010 18010 18010 18010 0
487 20250214 114100 232002290 18010 18010 18010 18010 0
488 20250214 114000 232002290 18010 18010 18010 18010 0
489 20250214 113900 232002290 18010 18010 18010 18010 0
490 20250214 113800 232002290 18010 18010 18010 18010 0
491 20250214 113700 232002290 18010 18010 18010 18010 0
492 20250214 113600 232002290 18010 18010 18010 18010 0
493 20250214 113500 232002290 18010 18010 18010 18010 0
494 20250214 113400 232002290 18010 18010 18010 18010 0
495 20250214 113300 232002290 18010 18010 18010 18010 0
496 20250214 113200 232002290 18010 18010 18010 18010 0
497 20250214 113100 232002290 18010 18010 18010 18010 5
498 20250214 113000 231912240 18010 18010 18010 18010 0
499 20250214 112900 231912240 18010 18020 18020 18010 8
500 20250214 112800 231768130 18030 18030 18030 18030 0
501 20250214 112700 231768130 18030 18030 18030 18030 0
502 20250214 112600 231768130 18030 18030 18030 18030 0
503 20250214 112500 231768130 18030 18030 18030 18030 0
504 20250214 112400 231768130 18030 18030 18030 18030 0
505 20250214 112300 231768130 18030 18030 18030 18030 23
506 20250214 112200 231353440 18030 18030 18030 18030 0
507 20250214 112100 231353440 18030 18030 18030 18030 0
508 20250214 112000 231353440 18030 18030 18030 18030 76
509 20250214 111900 229983160 18030 18030 18030 18030 0
510 20250214 111800 229983160 18030 18030 18030 18030 0
511 20250214 111700 229983160 18030 18030 18030 18030 1
512 20250214 111600 229965130 18030 18030 18030 18030 0
513 20250214 111500 229965130 18030 18030 18030 18030 4
514 20250214 111400 229893010 18020 18020 18020 18020 0
515 20250214 111300 229893010 18020 18020 18020 18020 2
516 20250214 111200 229856970 18100 18100 18100 18100 0
517 20250214 111100 229856970 18100 18100 18100 18100 0
518 20250214 111000 229856970 18100 18100 18100 18100 0
519 20250214 110900 229856970 18100 18100 18100 18100 0
520 20250214 110800 229856970 18100 17980 18100 17980 6
521 20250214 110700 229748850 18020 17960 18080 17960 53
522 20250214 110600 228793020 17930 18000 18000 17930 109
523 20250214 110500 226836940 18000 17990 18000 17940 48
524 20250214 110400 225975010 17960 17990 17990 17930 100
525 20250214 110300 224177750 18010 18010 18010 18010 2
526 20250214 110200 224141730 17970 17970 17970 17970 0
527 20250214 110100 224141730 17970 17970 17970 17970 0
528 20250214 110000 224141730 17970 17970 17970 17970 0
529 20250214 105900 224141730 17970 18000 18010 17940 81
530 20250214 105800 222683890 17940 18010 18010 17900 274
531 20250214 105700 217766050 18040 18040 18040 18040 0
532 20250214 105600 217766050 18040 18040 18040 18040 1
533 20250214 105500 217748010 18020 18010 18020 18010 8
534 20250214 105400 217603860 18020 18020 18020 18020 0
535 20250214 105300 217603860 18020 18020 18020 18020 4
536 20250214 105200 217531780 18090 18090 18090 18090 0
537 20250214 105100 217531780 18090 18090 18090 18090 17
538 20250214 105000 217224250 18010 18010 18010 18010 48
539 20250214 104900 216359770 18000 18000 18000 18000 86
540 20250214 104800 214811770 18000 18000 18000 18000 0
541 20250214 104700 214811770 18000 18000 18000 18000 0
542 20250214 104600 214811770 18000 18000 18000 18000 0
543 20250214 104500 214811770 18000 18000 18010 18000 1222
544 20250214 104400 192813590 18000 18000 18000 18000 145
545 20250214 104300 190203590 17960 17960 17960 17960 0
546 20250214 104200 190203590 17960 17960 17960 17960 0
547 20250214 104100 190203590 17960 17960 17960 17960 0
548 20250214 104000 190203590 17960 17960 17960 17960 0
549 20250214 103900 190203590 17960 17960 17960 17960 0
550 20250214 103800 190203590 17960 17930 17960 17930 13
551 20250214 103700 189970200 17930 17930 17930 17930 2
552 20250214 103600 189934340 17920 17960 17960 17920 11
553 20250214 103500 189736940 17960 17960 17960 17960 0
554 20250214 103400 189736940 17960 17960 17960 17960 0
555 20250214 103300 189736940 17960 17960 17960 17960 0
556 20250214 103200 189736940 17960 17960 17960 17900 305
557 20250214 103100 184277080 17930 17930 17930 17930 1
558 20250214 103000 184259150 17900 18010 18010 17900 167
559 20250214 102900 181261790 18000 18000 18000 18000 28
560 20250214 102800 180757790 18000 18000 18000 18000 0
561 20250214 102700 180757790 18000 18040 18040 18000 84
562 20250214 102600 179245460 18030 18030 18030 18000 108
563 20250214 102500 177301200 18030 18040 18040 18000 230
564 20250214 102400 173160690 18050 18100 18100 18050 7
565 20250214 102300 173034040 18100 18100 18100 18100 0
566 20250214 102200 173034040 18100 18100 18100 18100 0
567 20250214 102100 173034040 18100 18100 18100 18100 0
568 20250214 102000 173034040 18100 18100 18100 18100 0
569 20250214 101900 173034040 18100 18100 18100 18100 0
570 20250214 101800 173034040 18100 18100 18100 18100 0
571 20250214 101700 173034040 18100 18000 18100 18000 316
572 20250214 101600 167343720 18000 17950 18000 17950 239
573 20250214 101500 163050430 17950 17950 17950 17950 0
574 20250214 101400 163050430 17950 17950 17950 17950 0
575 20250214 101300 163050430 17950 17880 17950 17880 6
576 20250214 101200 162943080 17880 17880 17880 17880 0
577 20250214 101100 162943080 17880 17870 17880 17870 2
578 20250214 101000 162907330 17850 17850 17850 17850 0
579 20250214 100900 162907330 17850 17950 17970 17850 339
580 20250214 100800 156834310 17950 17950 17950 17950 0
581 20250214 100700 156834310 17950 17950 17950 17950 79
582 20250214 100600 155416260 17950 17900 17950 17900 128
583 20250214 100500 153123720 17900 17900 17900 17900 0
584 20250214 100400 153123720 17900 17890 17900 17890 103
585 20250214 100300 151280040 17890 17810 17900 17800 625
586 20250214 100200 140140350 17800 17860 17860 17800 605
587 20250214 100100 129369750 17900 17840 17900 17840 217
588 20250214 100000 125490670 17830 17830 17830 17830 1
589 20250214 095900 125472840 17790 17810 17810 17790 44
590 20250214 095800 124689690 17860 17810 17860 17810 1210
591 20250214 095700 103139540 17800 17840 17840 17800 569
592 20250214 095600 92993780 17840 17880 17880 17840 420
593 20250214 095500 85498130 17890 17890 17890 17890 8
594 20250214 095400 85355010 17880 17880 17880 17880 0
595 20250214 095300 85355010 17880 17900 17900 17880 110
596 20250214 095200 83388040 17950 17950 17950 17950 4
597 20250214 095100 83316240 17950 17950 17950 17950 6
598 20250214 095000 83208540 17900 17900 17900 17900 0
599 20250214 094900 83208540 17900 17950 17950 17900 101
600 20250214 094800 81400440 17950 17950 17950 17950 3
601 20250214 094700 81346590 17950 17950 17950 17950 2
602 20250214 094600 81310690 17930 17930 17930 17930 56
603 20250214 094500 80306610 17920 17950 17950 17920 300
604 20250214 094400 74928780 17980 17980 17980 17980 0
605 20250214 094300 74928780 17980 17980 17980 17980 1
606 20250214 094200 74910800 17980 17980 17980 17980 0
607 20250214 094100 74910800 17980 17960 17980 17950 39
608 20250214 094000 74210610 17990 17990 17990 17990 1
609 20250214 093900 74192620 18020 18020 18020 18020 0
610 20250214 093800 74192620 18020 18020 18020 18020 0
611 20250214 093700 74192620 18020 18020 18020 18020 8
612 20250214 093600 74048460 17990 18050 18050 17960 7
613 20250214 093500 73922260 17920 17920 17920 17920 0
614 20250214 093400 73922260 17920 17920 17920 17920 0
615 20250214 093300 73922260 17920 17890 17950 17890 656
616 20250214 093200 62155090 17950 17950 17950 17950 1
617 20250214 093100 62137140 17950 17950 17950 17950 6
618 20250214 093000 62029440 17950 17950 17950 17830 1115
619 20250214 092900 42132940 17960 17960 17960 17960 11
620 20250214 092800 41935380 17960 17960 17960 17960 22
621 20250214 092700 41540260 17960 17960 17960 17960 0
622 20250214 092600 41540260 17960 17990 17990 17960 10
623 20250214 092500 41360630 18000 18000 18000 18000 6
624 20250214 092400 41252630 18000 18000 18000 18000 12
625 20250214 092300 41036630 18000 18040 18130 17930 520
626 20250214 092200 31675810 18090 18140 18140 18090 301
627 20250214 092100 26223760 18140 18140 18140 18140 0
628 20250214 092000 26223760 18140 18140 18140 18140 0
629 20250214 091900 26223760 18140 18320 18320 18140 15
630 20250214 091800 25950690 18100 18240 18240 18100 1029
631 20250214 091700 7312370 18160 18160 18160 18160 0
632 20250214 091600 7312370 18160 18160 18160 18160 5
633 20250214 091500 7221570 18240 18250 18250 18160 13
634 20250214 091400 6984730 18320 18320 18320 18320 0
635 20250214 091300 6984730 18320 18320 18320 18320 0
636 20250214 091200 6984730 18320 18270 18320 18270 100
637 20250214 091100 5152780 18320 18320 18320 18320 0
638 20250214 091000 5152780 18320 18320 18320 18320 0
639 20250214 090900 5152780 18320 18320 18320 18320 6
640 20250214 090800 5042860 18320 18320 18320 18320 2
641 20250214 090700 5006220 18320 18320 18320 18320 0
642 20250214 090600 5006220 18320 18320 18320 18320 0
643 20250214 090500 5006220 18320 18320 18320 18320 0
644 20250214 090400 5006220 18320 18320 18320 18320 2
645 20250214 090300 4969580 18330 18330 18330 18330 0
646 20250214 090200 4969580 18330 18320 18330 18320 110
647 20250214 090100 2953560 18120 18120 18120 18120 0
648 20250214 090000 2953560 18120 18120 18120 18120 163