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

656
078000/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,195400,27081440,9220,9220,9220,9220,63
20250214,195300,27081440,9220,9220,9220,9220,0
20250214,195200,27081440,9220,9220,9220,9220,0
20250214,195100,27081440,9220,9220,9220,9220,0
20250214,195000,27081440,9220,9220,9220,9220,0
20250214,194900,27081440,9220,9220,9220,9220,0
20250214,194800,27081440,9220,9220,9220,9220,0
20250214,194700,27081440,9220,9220,9220,9220,0
20250214,194600,27081440,9220,9220,9220,9220,0
20250214,194500,27081440,9220,9220,9220,9220,0
20250214,194400,27081440,9220,9220,9220,9220,0
20250214,194300,27081440,9220,9220,9220,9220,0
20250214,194200,27081440,9220,9220,9220,9220,0
20250214,194100,27081440,9220,9220,9220,9220,0
20250214,194000,27081440,9220,9220,9220,9220,0
20250214,193900,27081440,9220,9220,9220,9220,0
20250214,193800,27081440,9220,9220,9220,9220,0
20250214,193700,27081440,9220,9220,9220,9220,0
20250214,193600,27081440,9220,9220,9220,9220,0
20250214,193500,27081440,9220,9220,9220,9220,0
20250214,193400,27081440,9220,9220,9220,9220,0
20250214,193300,27081440,9220,9220,9220,9220,0
20250214,193200,27081440,9220,9220,9220,9220,0
20250214,193100,27081440,9220,9220,9220,9220,0
20250214,193000,27081440,9220,9220,9220,9220,0
20250214,192900,27081440,9220,9220,9220,9220,0
20250214,192800,27081440,9220,9220,9220,9220,0
20250214,192700,27081440,9220,9220,9220,9220,0
20250214,192600,27081440,9220,9220,9220,9220,0
20250214,192500,27081440,9220,9220,9220,9220,0
20250214,192400,27081440,9220,9220,9220,9220,63
20250214,192300,27081440,9220,9220,9220,9220,0
20250214,192200,27081440,9220,9220,9220,9220,0
20250214,192100,27081440,9220,9220,9220,9220,0
20250214,192000,27081440,9220,9220,9220,9220,0
20250214,191900,27081440,9220,9220,9220,9220,0
20250214,191800,27081440,9220,9220,9220,9220,0
20250214,191700,27081440,9220,9220,9220,9220,0
20250214,191600,27081440,9220,9220,9220,9220,0
20250214,191500,27081440,9220,9220,9220,9220,0
20250214,191400,27081440,9220,9220,9220,9220,0
20250214,191300,27081440,9220,9220,9220,9220,0
20250214,191200,27081440,9220,9220,9220,9220,0
20250214,191100,27081440,9220,9220,9220,9220,0
20250214,191000,27081440,9220,9220,9220,9220,0
20250214,190900,27081440,9220,9220,9220,9220,0
20250214,190800,27081440,9220,9220,9220,9220,0
20250214,190700,27081440,9220,9220,9220,9220,0
20250214,190600,27081440,9220,9220,9220,9220,0
20250214,190500,27081440,9220,9220,9220,9220,0
20250214,190400,27081440,9220,9220,9220,9220,0
20250214,190300,27081440,9220,9220,9220,9220,0
20250214,190200,27081440,9220,9220,9220,9220,0
20250214,190100,27081440,9220,9220,9220,9220,0
20250214,190000,27081440,9220,9220,9220,9220,0
20250214,185900,27081440,9220,9220,9220,9220,0
20250214,185800,27081440,9220,9220,9220,9220,0
20250214,185700,27081440,9220,9220,9220,9220,0
20250214,185600,27081440,9220,9220,9220,9220,0
20250214,185500,27081440,9220,9220,9220,9220,0
20250214,185400,27081440,9220,9220,9220,9220,63
20250214,185300,27081440,9220,9220,9220,9220,0
20250214,185200,27081440,9220,9220,9220,9220,0
20250214,185100,27081440,9220,9220,9220,9220,0
20250214,185000,27081440,9220,9220,9220,9220,0
20250214,184900,27081440,9220,9220,9220,9220,0
20250214,184800,27081440,9220,9220,9220,9220,0
20250214,184700,27081440,9220,9220,9220,9220,0
20250214,184600,27081440,9220,9220,9220,9220,0
20250214,184500,27081440,9220,9220,9220,9220,0
20250214,184400,27081440,9220,9220,9220,9220,0
20250214,184300,27081440,9220,9220,9220,9220,0
20250214,184200,27081440,9220,9220,9220,9220,0
20250214,184100,27081440,9220,9220,9220,9220,0
20250214,184000,27081440,9220,9220,9220,9220,0
20250214,183900,27081440,9220,9220,9220,9220,0
20250214,183800,27081440,9220,9220,9220,9220,0
20250214,183700,27081440,9220,9220,9220,9220,0
20250214,183600,27081440,9220,9220,9220,9220,0
20250214,183500,27081440,9220,9220,9220,9220,0
20250214,183400,27081440,9220,9220,9220,9220,0
20250214,183300,27081440,9220,9220,9220,9220,0
20250214,183200,27081440,9220,9220,9220,9220,0
20250214,183100,27081440,9220,9220,9220,9220,0
20250214,183000,27081440,9220,9220,9220,9220,0
20250214,182900,27081440,9220,9220,9220,9220,0
20250214,182800,27081440,9220,9220,9220,9220,0
20250214,182700,27081440,9220,9220,9220,9220,0
20250214,182600,27081440,9220,9220,9220,9220,0
20250214,182500,27081440,9220,9220,9220,9220,0
20250214,182400,27081440,9220,9220,9220,9220,63
20250214,182300,27081440,9220,9220,9220,9220,0
20250214,182200,27081440,9220,9220,9220,9220,0
20250214,182100,27081440,9220,9220,9220,9220,0
20250214,182000,27081440,9220,9220,9220,9220,0
20250214,181900,27081440,9220,9220,9220,9220,0
20250214,181800,27081440,9220,9220,9220,9220,0
20250214,181700,27081440,9220,9220,9220,9220,0
20250214,181600,27081440,9220,9220,9220,9220,0
20250214,181500,27081440,9220,9220,9220,9220,0
20250214,181400,27081440,9220,9220,9220,9220,0
20250214,181300,27081440,9220,9220,9220,9220,0
20250214,181200,27081440,9220,9220,9220,9220,0
20250214,181100,27081440,9220,9220,9220,9220,0
20250214,181000,27081440,9220,9220,9220,9220,0
20250214,180900,27081440,9220,9220,9220,9220,0
20250214,180800,27081440,9220,9220,9220,9220,0
20250214,180700,27081440,9220,9220,9220,9220,0
20250214,180600,27081440,9220,9220,9220,9220,0
20250214,180500,27081440,9220,9220,9220,9220,0
20250214,180400,27081440,9220,9220,9220,9220,0
20250214,180300,27081440,9220,9220,9220,9220,0
20250214,180200,27081440,9220,9220,9220,9220,0
20250214,180100,27081440,9220,9220,9220,9220,0
20250214,180000,27081440,9220,9220,9220,9220,0
20250214,175900,27081440,9220,9220,9220,9220,0
20250214,175800,27081440,9220,9220,9220,9220,0
20250214,175700,27081440,9220,9220,9220,9220,0
20250214,175600,27081440,9220,9220,9220,9220,0
20250214,175500,27081440,9220,9220,9220,9220,0
20250214,175400,27081440,9220,9220,9220,9220,63
20250214,175300,27081440,9220,9220,9220,9220,0
20250214,175200,27081440,9220,9220,9220,9220,0
20250214,175100,27081440,9220,9220,9220,9220,0
20250214,175000,27081440,9220,9220,9220,9220,0
20250214,174900,27081440,9220,9220,9220,9220,0
20250214,174800,27081440,9220,9220,9220,9220,0
20250214,174700,27081440,9220,9220,9220,9220,0
20250214,174600,27081440,9220,9220,9220,9220,0
20250214,174500,27081440,9220,9220,9220,9220,0
20250214,174400,27081440,9220,9220,9220,9220,0
20250214,174300,27081440,9220,9220,9220,9220,0
20250214,174200,27081440,9220,9220,9220,9220,0
20250214,174100,27081440,9220,9220,9220,9220,0
20250214,174000,27081440,9220,9220,9220,9220,0
20250214,173900,27081440,9220,9220,9220,9220,0
20250214,173800,27081440,9220,9220,9220,9220,0
20250214,173700,27081440,9220,9220,9220,9220,0
20250214,173600,27081440,9220,9220,9220,9220,0
20250214,173500,27081440,9220,9220,9220,9220,0
20250214,173400,27081440,9220,9220,9220,9220,0
20250214,173300,27081440,9220,9220,9220,9220,0
20250214,173200,27081440,9220,9220,9220,9220,0
20250214,173100,27081440,9220,9220,9220,9220,0
20250214,173000,27081440,9220,9220,9220,9220,0
20250214,172900,27081440,9220,9220,9220,9220,0
20250214,172800,27081440,9220,9220,9220,9220,0
20250214,172700,27081440,9220,9220,9220,9220,0
20250214,172600,27081440,9220,9220,9220,9220,0
20250214,172500,27081440,9220,9220,9220,9220,0
20250214,172400,27081440,9220,9220,9220,9220,63
20250214,172300,27081440,9220,9220,9220,9220,0
20250214,172200,27081440,9220,9220,9220,9220,0
20250214,172100,27081440,9220,9220,9220,9220,0
20250214,172000,27081440,9220,9220,9220,9220,0
20250214,171900,27081440,9220,9220,9220,9220,0
20250214,171800,27081440,9220,9220,9220,9220,0
20250214,171700,27081440,9220,9220,9220,9220,0
20250214,171600,27081440,9220,9220,9220,9220,0
20250214,171500,27081440,9220,9220,9220,9220,0
20250214,171400,27081440,9220,9220,9220,9220,0
20250214,171300,27081440,9220,9220,9220,9220,0
20250214,171200,27081440,9220,9220,9220,9220,0
20250214,171100,27081440,9220,9220,9220,9220,0
20250214,171000,27081440,9220,9220,9220,9220,0
20250214,170900,27081440,9220,9220,9220,9220,0
20250214,170800,27081440,9220,9220,9220,9220,0
20250214,170700,27081440,9220,9220,9220,9220,0
20250214,170600,27081440,9220,9220,9220,9220,0
20250214,170500,27081440,9220,9220,9220,9220,0
20250214,170400,27081440,9220,9220,9220,9220,0
20250214,170300,27081440,9220,9220,9220,9220,0
20250214,170200,27081440,9220,9220,9220,9220,0
20250214,170100,27081440,9220,9220,9220,9220,0
20250214,170000,27081440,9220,9220,9220,9220,0
20250214,165900,27081440,9220,9220,9220,9220,0
20250214,165800,27081440,9220,9220,9220,9220,0
20250214,165700,27081440,9220,9220,9220,9220,0
20250214,165600,27081440,9220,9220,9220,9220,0
20250214,165500,27081440,9220,9220,9220,9220,0
20250214,165400,27081440,9220,9220,9220,9220,63
20250214,165300,27081440,9220,9220,9220,9220,0
20250214,165200,27081440,9220,9220,9220,9220,0
20250214,165100,27081440,9220,9220,9220,9220,0
20250214,165000,27081440,9220,9220,9220,9220,0
20250214,164900,27081440,9220,9220,9220,9220,0
20250214,164800,27081440,9220,9220,9220,9220,0
20250214,164700,27081440,9220,9220,9220,9220,0
20250214,164600,27081440,9220,9220,9220,9220,0
20250214,164500,27081440,9220,9220,9220,9220,0
20250214,164400,27081440,9220,9220,9220,9220,0
20250214,164300,27081440,9220,9220,9220,9220,0
20250214,164200,27081440,9220,9220,9220,9220,0
20250214,164100,27081440,9220,9220,9220,9220,0
20250214,164000,27081440,9220,9220,9220,9220,0
20250214,163900,27081440,9220,9220,9220,9220,0
20250214,163800,27081440,9220,9220,9220,9220,0
20250214,163700,27081440,9220,9220,9220,9220,0
20250214,163600,27081440,9220,9220,9220,9220,0
20250214,163500,27081440,9220,9220,9220,9220,0
20250214,163400,27081440,9220,9220,9220,9220,0
20250214,163300,27081440,9220,9220,9220,9220,0
20250214,163200,27081440,9220,9220,9220,9220,0
20250214,163100,27081440,9220,9220,9220,9220,0
20250214,163000,27081440,9220,9220,9220,9220,0
20250214,162900,27081440,9220,9220,9220,9220,0
20250214,162800,27081440,9220,9220,9220,9220,0
20250214,162700,27081440,9220,9220,9220,9220,0
20250214,162600,27081440,9220,9220,9220,9220,0
20250214,162500,27081440,9220,9220,9220,9220,0
20250214,162400,27081440,9220,9220,9220,9220,63
20250214,162300,27081440,9220,9220,9220,9220,0
20250214,162200,27081440,9220,9220,9220,9220,0
20250214,162100,27081440,9220,9220,9220,9220,0
20250214,162000,27081440,9220,9220,9220,9220,0
20250214,161900,27081440,9220,9220,9220,9220,0
20250214,161800,27081440,9220,9220,9220,9220,0
20250214,161700,27081440,9220,9220,9220,9220,0
20250214,161600,27081440,9220,9220,9220,9220,0
20250214,161500,27081440,9220,9220,9220,9220,0
20250214,161400,27081440,9220,9220,9220,9220,0
20250214,161300,27081440,9220,9220,9220,9220,0
20250214,161200,27081440,9220,9220,9220,9220,0
20250214,161100,27081440,9220,9220,9220,9220,0
20250214,161000,27081440,9220,9220,9220,9220,0
20250214,160900,27081440,9220,9220,9220,9220,0
20250214,160800,27081440,9220,9220,9220,9220,0
20250214,160700,27081440,9220,9220,9220,9220,0
20250214,160600,27081440,9220,9220,9220,9220,0
20250214,160500,27081440,9220,9220,9220,9220,0
20250214,160400,27081440,9220,9220,9220,9220,0
20250214,160300,27081440,9220,9220,9220,9220,0
20250214,160200,27081440,9220,9220,9220,9220,0
20250214,160100,27081440,9220,9220,9220,9220,0
20250214,160000,27081440,9220,9220,9220,9220,0
20250214,155900,27081440,9220,9220,9220,9220,0
20250214,155800,27081440,9220,9220,9220,9220,0
20250214,155700,27081440,9220,9220,9220,9220,0
20250214,155600,27081440,9220,9220,9220,9220,0
20250214,155500,27081440,9220,9220,9220,9220,0
20250214,155400,27081440,9220,9220,9220,9220,63
20250214,155300,27081440,9220,9220,9220,9220,0
20250214,155200,27081440,9220,9220,9220,9220,0
20250214,155100,27081440,9220,9220,9220,9220,0
20250214,155000,27081440,9220,9220,9220,9220,0
20250214,154900,27081440,9220,9220,9220,9220,0
20250214,154800,27081440,9220,9220,9220,9220,0
20250214,154700,27081440,9220,9220,9220,9220,0
20250214,154600,27081440,9220,9220,9220,9220,0
20250214,154500,27081440,9220,9220,9220,9220,0
20250214,154400,27081440,9220,9220,9220,9220,0
20250214,154300,27081440,9220,9220,9220,9220,0
20250214,154200,27081440,9220,9220,9220,9220,0
20250214,154100,27081440,9220,9220,9220,9220,0
20250214,154000,27081440,9220,9220,9220,9220,0
20250214,153900,27081440,9220,9220,9220,9220,0
20250214,153800,27081440,9220,9220,9220,9220,0
20250214,153700,27081440,9220,9220,9220,9220,0
20250214,153600,27081440,9220,9220,9220,9220,0
20250214,153500,27081440,9220,9220,9220,9220,0
20250214,153400,27081440,9220,9220,9220,9220,0
20250214,153300,27081440,9220,9220,9220,9220,0
20250214,153200,27081440,9220,9220,9220,9220,0
20250214,153100,27081440,9220,9220,9220,9220,0
20250214,153000,27081440,9220,9220,9220,9220,63
20250214,152900,26500580,9200,9200,9200,9200,0
20250214,152800,26500580,9200,9200,9200,9200,0
20250214,152700,26500580,9200,9200,9200,9200,0
20250214,152600,26500580,9200,9200,9200,9200,0
20250214,152500,26500580,9200,9200,9200,9200,0
20250214,152400,26500580,9200,9200,9200,9200,0
20250214,152300,26500580,9200,9200,9200,9200,0
20250214,152200,26500580,9200,9200,9200,9200,0
20250214,152100,26500580,9200,9200,9200,9200,0
20250214,152000,26500580,9200,9200,9200,9200,0
20250214,151900,26500580,9200,9200,9200,9200,0
20250214,151800,26500580,9200,9200,9200,9200,0
20250214,151700,26500580,9200,9200,9200,9200,4
20250214,151600,26463780,9200,9200,9200,9200,0
20250214,151500,26463780,9200,9200,9200,9200,1
20250214,151400,26454580,9200,9150,9200,9150,68
20250214,151300,25831880,9140,9140,9140,9140,1
20250214,151200,25822740,9140,9140,9140,9140,0
20250214,151100,25822740,9140,9140,9140,9140,1
20250214,151000,25813600,9150,9150,9150,9150,30
20250214,150900,25539100,9140,9140,9140,9140,1
20250214,150800,25529960,9140,9140,9140,9140,1
20250214,150700,25520820,9140,9140,9140,9140,0
20250214,150600,25520820,9140,9140,9140,9140,1
20250214,150500,25511680,9140,9140,9140,9140,0
20250214,150400,25511680,9140,9140,9140,9140,1
20250214,150300,25502540,9140,9140,9140,9140,0
20250214,150200,25502540,9140,9140,9140,9140,1
20250214,150100,25493400,9140,9140,9140,9140,11
20250214,150000,25392860,9140,9140,9140,9140,0
20250214,145900,25392860,9140,9140,9140,9140,1
20250214,145800,25383720,9160,9160,9160,9160,20
20250214,145700,25200520,9140,9140,9140,9140,1
20250214,145600,25191380,9140,9160,9160,9140,3
20250214,145500,25163940,9160,9160,9160,9160,0
20250214,145400,25163940,9160,9160,9160,9160,1
20250214,145300,25154780,9210,9210,9210,9210,10
20250214,145200,25062680,9210,9210,9210,9210,1
20250214,145100,25053470,9210,9210,9210,9210,0
20250214,145000,25053470,9210,9210,9210,9210,1
20250214,144900,25044260,9210,9210,9210,9210,1
20250214,144800,25035050,9210,9210,9210,9210,0
20250214,144700,25035050,9210,9210,9210,9210,5
20250214,144600,24989000,9210,9200,9210,9200,32
20250214,144500,24694320,9150,9150,9150,9150,1
20250214,144400,24685170,9200,9120,9200,9120,31
20250214,144300,24400050,9120,9120,9120,9120,0
20250214,144200,24400050,9120,9120,9120,9120,1
20250214,144100,24390930,9090,9090,9090,9090,0
20250214,144000,24390930,9090,9210,9210,9090,21
20250214,143900,24197640,9120,9090,9120,9090,30
20250214,143800,23924670,9080,9080,9080,9080,1
20250214,143700,23915590,9080,9080,9080,9080,1
20250214,143600,23906510,9080,9080,9080,9080,0
20250214,143500,23906510,9080,9090,9090,9080,51
20250214,143400,23442930,9080,9080,9080,9080,0
20250214,143300,23442930,9080,9080,9080,9080,1
20250214,143200,23433850,9070,9070,9070,9070,1
20250214,143100,23424780,9080,9080,9080,9080,0
20250214,143000,23424780,9080,9080,9080,9080,1
20250214,142900,23415700,9070,9070,9070,9070,0
20250214,142800,23415700,9070,9070,9070,9070,1
20250214,142700,23406630,9080,9080,9080,9080,0
20250214,142600,23406630,9080,9080,9080,9080,1
20250214,142500,23397550,9080,9080,9080,9080,1
20250214,142400,23388470,9080,9080,9080,9080,0
20250214,142300,23388470,9080,9080,9080,9080,1
20250214,142200,23379390,9080,9080,9080,9080,0
20250214,142100,23379390,9080,9080,9080,9080,1
20250214,142000,23370310,9080,9080,9080,9080,1
20250214,141900,23361230,9080,9080,9080,9080,0
20250214,141800,23361230,9080,9080,9080,9080,1
20250214,141700,23352150,9090,9090,9090,9090,50
20250214,141600,22897650,9070,9070,9070,9070,1
20250214,141500,22888580,9070,9070,9070,9070,32
20250214,141400,22598340,9070,9070,9070,9070,1
20250214,141300,22589270,9070,9070,9070,9070,1
20250214,141200,22580200,9070,9070,9070,9070,0
20250214,141100,22580200,9070,9070,9070,9070,1
20250214,141000,22571130,9070,9070,9070,9070,0
20250214,140900,22571130,9070,9070,9070,9070,1
20250214,140800,22562060,9070,9070,9070,9070,1
20250214,140700,22552990,9070,9070,9070,9070,0
20250214,140600,22552990,9070,9070,9070,9070,1
20250214,140500,22543920,9070,9070,9070,9070,0
20250214,140400,22543920,9070,9070,9070,9070,1
20250214,140300,22534850,9070,9070,9070,9070,1
20250214,140200,22525780,9070,9070,9070,9070,1
20250214,140100,22516710,9070,9070,9070,9070,1
20250214,140000,22507640,9070,9070,9070,9070,0
20250214,135900,22507640,9070,9070,9070,9070,1
20250214,135800,22498570,9070,9070,9070,9070,0
20250214,135700,22498570,9070,9070,9070,9070,1
20250214,135600,22489500,9070,9070,9070,9070,1
20250214,135500,22480430,9070,9070,9070,9070,0
20250214,135400,22480430,9070,9070,9070,9070,1
20250214,135300,22471360,9070,9070,9070,9070,1
20250214,135200,22462290,9070,9070,9070,9070,1
20250214,135100,22453220,9070,9070,9070,9070,0
20250214,135000,22453220,9070,9070,9070,9070,1
20250214,134900,22444150,9070,9070,9070,9070,1
20250214,134800,22435080,9070,9070,9070,9070,0
20250214,134700,22435080,9070,9070,9070,9070,1
20250214,134600,22426010,9070,9070,9070,9070,0
20250214,134500,22426010,9070,9070,9070,9070,1
20250214,134400,22416940,9070,9070,9070,9070,1
20250214,134300,22407870,9070,9070,9070,9070,0
20250214,134200,22407870,9070,9070,9070,9070,1
20250214,134100,22398800,9070,9070,9070,9070,0
20250214,134000,22398800,9070,9070,9070,9070,1
20250214,133900,22389730,9070,9070,9070,9070,1
20250214,133800,22380660,9070,9070,9070,9070,0
20250214,133700,22380660,9070,9070,9070,9070,1
20250214,133600,22371590,9070,9070,9070,9070,0
20250214,133500,22371590,9070,9070,9070,9070,1
20250214,133400,22362520,9070,9070,9070,9070,0
20250214,133300,22362520,9070,9070,9070,9070,1
20250214,133200,22353450,9070,9070,9070,9070,1
20250214,133100,22344380,9070,9070,9070,9070,4
20250214,133000,22308100,9070,9070,9070,9070,1
20250214,132900,22299030,9070,9070,9070,9070,0
20250214,132800,22299030,9070,9070,9070,9070,1
20250214,132700,22289960,9070,9070,9070,9070,1
20250214,132600,22280890,9080,9080,9080,9080,0
20250214,132500,22280890,9080,9080,9080,9080,1
20250214,132400,22271810,9080,9080,9080,9080,0
20250214,132300,22271810,9080,9080,9080,9080,1
20250214,132200,22262730,9080,9080,9080,9080,1
20250214,132100,22253650,9090,9090,9090,9090,0
20250214,132000,22253650,9090,9090,9090,9090,1
20250214,131900,22244560,9080,9080,9080,9080,0
20250214,131800,22244560,9080,9080,9080,9080,1
20250214,131700,22235480,9080,9080,9080,9080,0
20250214,131600,22235480,9080,9080,9080,9080,1
20250214,131500,22226400,9080,9080,9080,9080,1
20250214,131400,22217320,9080,9080,9080,9080,0
20250214,131300,22217320,9080,9080,9080,9080,1
20250214,131200,22208240,9080,9080,9080,9080,0
20250214,131100,22208240,9080,9080,9080,9080,1
20250214,131000,22199160,9080,9080,9080,9080,1
20250214,130900,22190080,9080,9080,9080,9080,0
20250214,130800,22190080,9080,9080,9080,9080,1
20250214,130700,22181000,9100,9090,9100,9090,20
20250214,130600,21999070,9070,9070,9070,9070,1
20250214,130500,21990000,9070,9070,9070,9070,1
20250214,130400,21980930,9070,9070,9070,9070,0
20250214,130300,21980930,9070,9070,9070,9070,1
20250214,130200,21971860,9070,9070,9070,9070,0
20250214,130100,21971860,9070,9070,9070,9070,1
20250214,130000,21962790,9070,9070,9070,9070,0
20250214,125900,21962790,9070,9070,9070,9070,1
20250214,125800,21953720,9070,9070,9070,9070,1
20250214,125700,21944650,9070,9070,9070,9070,0
20250214,125600,21944650,9070,9070,9070,9070,1
20250214,125500,21935580,9090,9090,9090,9090,110
20250214,125400,20935680,9070,9070,9070,9070,1
20250214,125300,20926610,9070,9070,9070,9070,1
20250214,125200,20917540,9070,9070,9070,9070,0
20250214,125100,20917540,9070,9070,9070,9070,1
20250214,125000,20908470,9080,9080,9080,9080,0
20250214,124900,20908470,9080,9080,9080,9080,1
20250214,124800,20899390,9080,9080,9080,9080,1
20250214,124700,20890310,9080,9080,9080,9080,0
20250214,124600,20890310,9080,9080,9080,9080,1
20250214,124500,20881230,9080,9080,9080,9080,0
20250214,124400,20881230,9080,9080,9080,9080,1
20250214,124300,20872150,9070,9070,9070,9070,0
20250214,124200,20872150,9070,9070,9070,9070,1
20250214,124100,20863080,9070,9070,9070,9070,1
20250214,124000,20854010,9070,9070,9070,9070,0
20250214,123900,20854010,9070,9070,9070,9070,1
20250214,123800,20844940,9070,9070,9070,9070,0
20250214,123700,20844940,9070,9070,9070,9070,110
20250214,123600,19847240,9060,9060,9060,9060,1
20250214,123500,19838180,9060,9060,9060,9060,0
20250214,123400,19838180,9060,9060,9060,9060,1
20250214,123300,19829120,9060,9060,9060,9060,0
20250214,123200,19829120,9060,9060,9060,9060,1
20250214,123100,19820060,9060,9060,9060,9060,1
20250214,123000,19811000,9060,9060,9060,9060,0
20250214,122900,19811000,9060,9060,9060,9060,1
20250214,122800,19801940,9060,9060,9060,9060,0
20250214,122700,19801940,9060,9060,9060,9060,1
20250214,122600,19792880,9070,9070,9070,9070,0
20250214,122500,19792880,9070,9070,9070,9070,1
20250214,122400,19783810,9070,9070,9070,9070,1
20250214,122300,19774740,9070,9070,9070,9070,0
20250214,122200,19774740,9070,9070,9070,9070,1
20250214,122100,19765670,9080,9080,9080,9080,0
20250214,122000,19765670,9080,9080,9080,9080,1
20250214,121900,19756590,9080,9080,9080,9080,1
20250214,121800,19747510,9080,9080,9080,9080,0
20250214,121700,19747510,9080,9080,9080,9080,1
20250214,121600,19738430,9080,9080,9080,9080,0
20250214,121500,19738430,9080,9080,9080,9080,1
20250214,121400,19729350,9080,9080,9080,9080,1
20250214,121300,19720270,9080,9080,9080,9080,0
20250214,121200,19720270,9080,9080,9080,9080,1
20250214,121100,19711190,9080,9080,9080,9080,0
20250214,121000,19711190,9080,9080,9080,9080,1
20250214,120900,19702110,9080,9080,9080,9080,90
20250214,120800,18884910,9070,9070,9070,9070,1
20250214,120700,18875840,9070,9070,9070,9070,1
20250214,120600,18866770,9070,9070,9070,9070,0
20250214,120500,18866770,9070,9090,9090,9070,21
20250214,120400,18675900,9080,9080,9080,9080,0
20250214,120300,18675900,9080,9090,9090,9080,2
20250214,120200,18657730,9080,9080,9080,9080,1
20250214,120100,18648650,9080,9080,9080,9080,0
20250214,120000,18648650,9080,9080,9080,9080,1
20250214,115900,18639570,9080,9080,9080,9080,0
20250214,115800,18639570,9080,9080,9080,9080,1
20250214,115700,18630490,9080,9080,9080,9080,1
20250214,115600,18621410,9110,9110,9110,9110,0
20250214,115500,18621410,9110,9110,9110,9110,1
20250214,115400,18612300,9120,9120,9120,9120,0
20250214,115300,18612300,9120,9120,9120,9120,1
20250214,115200,18603180,9130,9130,9130,9130,0
20250214,115100,18603180,9130,9130,9130,9130,1
20250214,115000,18594050,9100,9100,9100,9100,1
20250214,114900,18584950,9210,9120,9210,9120,101
20250214,114800,17661760,9070,9070,9070,9070,15
20250214,114700,17525710,9060,9060,9060,9060,0
20250214,114600,17525710,9060,9060,9060,9060,1
20250214,114500,17516650,9070,9060,9070,9060,21
20250214,114400,17326190,9070,9070,9070,9070,1
20250214,114300,17317120,9060,9060,9060,9060,1
20250214,114200,17308060,9060,9060,9060,9060,0
20250214,114100,17308060,9060,9060,9060,9060,1
20250214,114000,17299000,9060,9060,9060,9060,3
20250214,113900,17271820,9070,9070,9070,9070,0
20250214,113800,17271820,9070,9060,9070,9060,30
20250214,113700,16999730,9070,9070,9070,9070,3
20250214,113600,16972520,9060,9060,9060,9060,1
20250214,113500,16963460,9060,9060,9060,9060,0
20250214,113400,16963460,9060,9060,9060,9060,1
20250214,113300,16954400,9060,9060,9060,9060,1
20250214,113200,16945340,9060,9060,9060,9060,0
20250214,113100,16945340,9060,9060,9060,9060,1
20250214,113000,16936280,9060,9060,9060,9060,0
20250214,112900,16936280,9060,9060,9060,9060,1
20250214,112800,16927220,9060,9060,9060,9060,1
20250214,112700,16918160,9060,9060,9060,9060,0
20250214,112600,16918160,9060,9060,9060,9060,1
20250214,112500,16909100,9060,9060,9060,9060,0
20250214,112400,16909100,9060,9060,9060,9060,1
20250214,112300,16900040,9060,9060,9060,9060,1
20250214,112200,16890980,9060,9060,9060,9060,0
20250214,112100,16890980,9060,9060,9060,9060,1
20250214,112000,16881920,9060,9060,9060,9060,0
20250214,111900,16881920,9060,9070,9070,9060,21
20250214,111800,16691460,9060,9060,9060,9060,0
20250214,111700,16691460,9060,9060,9060,9060,1
20250214,111600,16682400,9060,9060,9060,9060,1
20250214,111500,16673340,9060,9060,9060,9060,0
20250214,111400,16673340,9060,9060,9060,9060,1
20250214,111300,16664280,9060,9060,9060,9060,0
20250214,111200,16664280,9060,9060,9060,9060,1
20250214,111100,16655220,9070,9060,9070,9060,34
20250214,111000,16346850,9060,9060,9060,9060,0
20250214,110900,16346850,9060,9060,9060,9060,1
20250214,110800,16337790,9060,9060,9060,9060,0
20250214,110700,16337790,9060,9060,9060,9060,1
20250214,110600,16328730,9060,9060,9060,9060,1
20250214,110500,16319670,9070,9070,9070,9070,1
20250214,110400,16310600,9070,9070,9070,9070,1
20250214,110300,16301530,9070,9070,9070,9070,0
20250214,110200,16301530,9070,9070,9070,9070,1
20250214,110100,16292460,9070,9070,9070,9070,0
20250214,110000,16292460,9070,9070,9070,9070,1
20250214,105900,16283390,9070,9070,9070,9070,1
20250214,105800,16274320,9070,9070,9070,9070,0
20250214,105700,16274320,9070,9070,9070,9070,1
20250214,105600,16265250,9090,9090,9090,9090,0
20250214,105500,16265250,9090,9100,9100,9090,11
20250214,105400,16165170,9100,9090,9100,9090,2
20250214,105300,16146980,9080,9080,9080,9080,0
20250214,105200,16146980,9080,9080,9080,9080,1
20250214,105100,16137900,9060,9060,9060,9060,0
20250214,105000,16137900,9060,9060,9060,9060,1
20250214,104900,16128840,9060,9060,9060,9060,1
20250214,104800,16119780,9060,9060,9060,9060,0
20250214,104700,16119780,9060,9060,9060,9060,1
20250214,104600,16110720,9060,9060,9060,9060,0
20250214,104500,16110720,9060,9060,9060,9060,1
20250214,104400,16101660,9120,9110,9120,9110,20
20250214,104300,15919270,9060,9080,9080,9060,96
20250214,104200,15047610,9050,9050,9050,9050,1
20250214,104100,15038560,9060,9060,9060,9060,0
20250214,104000,15038560,9060,9060,9060,9060,1
20250214,103900,15029500,9060,9060,9060,9060,0
20250214,103800,15029500,9060,9060,9060,9060,51
20250214,103700,14567440,9060,9060,9060,9060,1
20250214,103600,14558380,9090,9090,9090,9090,0
20250214,103500,14558380,9090,9090,9090,9090,1
20250214,103400,14549290,9090,9090,9090,9090,0
20250214,103300,14549290,9090,9090,9090,9090,1
20250214,103200,14540200,9090,9090,9090,9090,1
20250214,103100,14531110,9120,9120,9120,9120,0
20250214,103000,14531110,9120,9120,9120,9120,1
20250214,102900,14521990,9120,9120,9120,9120,0
20250214,102800,14521990,9120,9120,9120,9120,1
20250214,102700,14512870,9130,9130,9130,9130,0
20250214,102600,14512870,9130,9130,9130,9130,1
20250214,102500,14503740,9130,9130,9130,9130,1
20250214,102400,14494610,9130,9130,9130,9130,0
20250214,102300,14494610,9130,9130,9130,9130,1
20250214,102200,14485480,9180,9180,9180,9180,20
20250214,102100,14301880,9170,9170,9170,9170,1
20250214,102000,14292710,9180,9180,9180,9180,1
20250214,101900,14283530,9180,9180,9180,9180,0
20250214,101800,14283530,9180,9180,9180,9180,0
20250214,101700,14283530,9180,9180,9180,9180,0
20250214,101600,14283530,9180,9180,9180,9180,0
20250214,101500,14283530,9180,9180,9180,9180,0
20250214,101400,14283530,9180,9180,9180,9180,0
20250214,101300,14283530,9180,9180,9180,9180,0
20250214,101200,14283530,9180,9180,9180,9180,0
20250214,101100,14283530,9180,9180,9180,9170,602
20250214,101000,8762630,9200,9200,9200,9200,0
20250214,100900,8762630,9200,9200,9200,9200,0
20250214,100800,8762630,9200,9200,9200,9200,0
20250214,100700,8762630,9200,9200,9200,9200,0
20250214,100600,8762630,9200,9200,9200,9200,10
20250214,100500,8670630,9140,9140,9140,9140,0
20250214,100400,8670630,9140,9140,9140,9140,0
20250214,100300,8670630,9140,9140,9140,9140,0
20250214,100200,8670630,9140,9140,9140,9140,0
20250214,100100,8670630,9140,9140,9140,9140,0
20250214,100000,8670630,9140,9140,9140,9140,0
20250214,095900,8670630,9140,9170,9170,9140,724
20250214,095800,2050790,9210,9210,9210,9210,0
20250214,095700,2050790,9210,9210,9210,9210,0
20250214,095600,2050790,9210,9210,9210,9210,0
20250214,095500,2050790,9210,9210,9210,9210,0
20250214,095400,2050790,9210,9210,9210,9210,0
20250214,095300,2050790,9210,9210,9210,9210,0
20250214,095200,2050790,9210,9210,9210,9210,0
20250214,095100,2050790,9210,9210,9210,9210,0
20250214,095000,2050790,9210,9210,9210,9210,0
20250214,094900,2050790,9210,9210,9210,9210,0
20250214,094800,2050790,9210,9210,9210,9210,0
20250214,094700,2050790,9210,9210,9210,9210,0
20250214,094600,2050790,9210,9210,9210,9210,0
20250214,094500,2050790,9210,9210,9210,9210,0
20250214,094400,2050790,9210,9210,9210,9210,0
20250214,094300,2050790,9210,9210,9210,9210,0
20250214,094200,2050790,9210,9210,9210,9210,0
20250214,094100,2050790,9210,9210,9210,9210,0
20250214,094000,2050790,9210,9210,9210,9210,0
20250214,093900,2050790,9210,9210,9210,9210,0
20250214,093800,2050790,9210,9210,9210,9210,0
20250214,093700,2050790,9210,9210,9210,9210,0
20250214,093600,2050790,9210,9210,9210,9210,0
20250214,093500,2050790,9210,9210,9210,9210,0
20250214,093400,2050790,9210,9210,9210,9210,0
20250214,093300,2050790,9210,9210,9210,9210,1
20250214,093200,2041580,9210,9210,9210,9210,5
20250214,093100,1995530,9200,9200,9200,9200,0
20250214,093000,1995530,9200,9200,9200,9200,8
20250214,092900,1921930,9220,9220,9220,9220,1
20250214,092800,1912710,9200,9200,9200,9200,0
20250214,092700,1912710,9200,9200,9200,9200,0
20250214,092600,1912710,9200,9200,9200,9200,0
20250214,092500,1912710,9200,9200,9200,9200,0
20250214,092400,1912710,9200,9200,9200,9200,0
20250214,092300,1912710,9200,9200,9200,9200,0
20250214,092200,1912710,9200,9200,9200,9200,0
20250214,092100,1912710,9200,9200,9200,9200,2
20250214,092000,1894310,9200,9200,9200,9200,0
20250214,091900,1894310,9200,9200,9200,9200,0
20250214,091800,1894310,9200,9200,9200,9200,0
20250214,091700,1894310,9200,9200,9200,9200,10
20250214,091600,1802310,9200,9200,9200,9200,0
20250214,091500,1802310,9200,9200,9200,9200,0
20250214,091400,1802310,9200,9200,9200,9200,0
20250214,091300,1802310,9200,9200,9200,9200,0
20250214,091200,1802310,9200,9200,9200,9200,0
20250214,091100,1802310,9200,9200,9220,9200,108
20250214,091000,808570,9200,9200,9200,9200,0
20250214,090900,808570,9200,9200,9200,9200,0
20250214,090800,808570,9200,9200,9200,9200,0
20250214,090700,808570,9200,9200,9200,9200,0
20250214,090600,808570,9200,9200,9200,9200,20
20250214,090500,624570,9200,9200,9200,9200,0
20250214,090400,624570,9200,9200,9200,9200,0
20250214,090300,624570,9200,9200,9200,9200,0
20250214,090200,624570,9200,9190,9200,9190,27
20250214,090100,376370,9180,9170,9180,9170,10
20250214,090000,284580,9180,9180,9180,9180,31
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 195400 27081440 9220 9220 9220 9220 63
3 20250214 195300 27081440 9220 9220 9220 9220 0
4 20250214 195200 27081440 9220 9220 9220 9220 0
5 20250214 195100 27081440 9220 9220 9220 9220 0
6 20250214 195000 27081440 9220 9220 9220 9220 0
7 20250214 194900 27081440 9220 9220 9220 9220 0
8 20250214 194800 27081440 9220 9220 9220 9220 0
9 20250214 194700 27081440 9220 9220 9220 9220 0
10 20250214 194600 27081440 9220 9220 9220 9220 0
11 20250214 194500 27081440 9220 9220 9220 9220 0
12 20250214 194400 27081440 9220 9220 9220 9220 0
13 20250214 194300 27081440 9220 9220 9220 9220 0
14 20250214 194200 27081440 9220 9220 9220 9220 0
15 20250214 194100 27081440 9220 9220 9220 9220 0
16 20250214 194000 27081440 9220 9220 9220 9220 0
17 20250214 193900 27081440 9220 9220 9220 9220 0
18 20250214 193800 27081440 9220 9220 9220 9220 0
19 20250214 193700 27081440 9220 9220 9220 9220 0
20 20250214 193600 27081440 9220 9220 9220 9220 0
21 20250214 193500 27081440 9220 9220 9220 9220 0
22 20250214 193400 27081440 9220 9220 9220 9220 0
23 20250214 193300 27081440 9220 9220 9220 9220 0
24 20250214 193200 27081440 9220 9220 9220 9220 0
25 20250214 193100 27081440 9220 9220 9220 9220 0
26 20250214 193000 27081440 9220 9220 9220 9220 0
27 20250214 192900 27081440 9220 9220 9220 9220 0
28 20250214 192800 27081440 9220 9220 9220 9220 0
29 20250214 192700 27081440 9220 9220 9220 9220 0
30 20250214 192600 27081440 9220 9220 9220 9220 0
31 20250214 192500 27081440 9220 9220 9220 9220 0
32 20250214 192400 27081440 9220 9220 9220 9220 63
33 20250214 192300 27081440 9220 9220 9220 9220 0
34 20250214 192200 27081440 9220 9220 9220 9220 0
35 20250214 192100 27081440 9220 9220 9220 9220 0
36 20250214 192000 27081440 9220 9220 9220 9220 0
37 20250214 191900 27081440 9220 9220 9220 9220 0
38 20250214 191800 27081440 9220 9220 9220 9220 0
39 20250214 191700 27081440 9220 9220 9220 9220 0
40 20250214 191600 27081440 9220 9220 9220 9220 0
41 20250214 191500 27081440 9220 9220 9220 9220 0
42 20250214 191400 27081440 9220 9220 9220 9220 0
43 20250214 191300 27081440 9220 9220 9220 9220 0
44 20250214 191200 27081440 9220 9220 9220 9220 0
45 20250214 191100 27081440 9220 9220 9220 9220 0
46 20250214 191000 27081440 9220 9220 9220 9220 0
47 20250214 190900 27081440 9220 9220 9220 9220 0
48 20250214 190800 27081440 9220 9220 9220 9220 0
49 20250214 190700 27081440 9220 9220 9220 9220 0
50 20250214 190600 27081440 9220 9220 9220 9220 0
51 20250214 190500 27081440 9220 9220 9220 9220 0
52 20250214 190400 27081440 9220 9220 9220 9220 0
53 20250214 190300 27081440 9220 9220 9220 9220 0
54 20250214 190200 27081440 9220 9220 9220 9220 0
55 20250214 190100 27081440 9220 9220 9220 9220 0
56 20250214 190000 27081440 9220 9220 9220 9220 0
57 20250214 185900 27081440 9220 9220 9220 9220 0
58 20250214 185800 27081440 9220 9220 9220 9220 0
59 20250214 185700 27081440 9220 9220 9220 9220 0
60 20250214 185600 27081440 9220 9220 9220 9220 0
61 20250214 185500 27081440 9220 9220 9220 9220 0
62 20250214 185400 27081440 9220 9220 9220 9220 63
63 20250214 185300 27081440 9220 9220 9220 9220 0
64 20250214 185200 27081440 9220 9220 9220 9220 0
65 20250214 185100 27081440 9220 9220 9220 9220 0
66 20250214 185000 27081440 9220 9220 9220 9220 0
67 20250214 184900 27081440 9220 9220 9220 9220 0
68 20250214 184800 27081440 9220 9220 9220 9220 0
69 20250214 184700 27081440 9220 9220 9220 9220 0
70 20250214 184600 27081440 9220 9220 9220 9220 0
71 20250214 184500 27081440 9220 9220 9220 9220 0
72 20250214 184400 27081440 9220 9220 9220 9220 0
73 20250214 184300 27081440 9220 9220 9220 9220 0
74 20250214 184200 27081440 9220 9220 9220 9220 0
75 20250214 184100 27081440 9220 9220 9220 9220 0
76 20250214 184000 27081440 9220 9220 9220 9220 0
77 20250214 183900 27081440 9220 9220 9220 9220 0
78 20250214 183800 27081440 9220 9220 9220 9220 0
79 20250214 183700 27081440 9220 9220 9220 9220 0
80 20250214 183600 27081440 9220 9220 9220 9220 0
81 20250214 183500 27081440 9220 9220 9220 9220 0
82 20250214 183400 27081440 9220 9220 9220 9220 0
83 20250214 183300 27081440 9220 9220 9220 9220 0
84 20250214 183200 27081440 9220 9220 9220 9220 0
85 20250214 183100 27081440 9220 9220 9220 9220 0
86 20250214 183000 27081440 9220 9220 9220 9220 0
87 20250214 182900 27081440 9220 9220 9220 9220 0
88 20250214 182800 27081440 9220 9220 9220 9220 0
89 20250214 182700 27081440 9220 9220 9220 9220 0
90 20250214 182600 27081440 9220 9220 9220 9220 0
91 20250214 182500 27081440 9220 9220 9220 9220 0
92 20250214 182400 27081440 9220 9220 9220 9220 63
93 20250214 182300 27081440 9220 9220 9220 9220 0
94 20250214 182200 27081440 9220 9220 9220 9220 0
95 20250214 182100 27081440 9220 9220 9220 9220 0
96 20250214 182000 27081440 9220 9220 9220 9220 0
97 20250214 181900 27081440 9220 9220 9220 9220 0
98 20250214 181800 27081440 9220 9220 9220 9220 0
99 20250214 181700 27081440 9220 9220 9220 9220 0
100 20250214 181600 27081440 9220 9220 9220 9220 0
101 20250214 181500 27081440 9220 9220 9220 9220 0
102 20250214 181400 27081440 9220 9220 9220 9220 0
103 20250214 181300 27081440 9220 9220 9220 9220 0
104 20250214 181200 27081440 9220 9220 9220 9220 0
105 20250214 181100 27081440 9220 9220 9220 9220 0
106 20250214 181000 27081440 9220 9220 9220 9220 0
107 20250214 180900 27081440 9220 9220 9220 9220 0
108 20250214 180800 27081440 9220 9220 9220 9220 0
109 20250214 180700 27081440 9220 9220 9220 9220 0
110 20250214 180600 27081440 9220 9220 9220 9220 0
111 20250214 180500 27081440 9220 9220 9220 9220 0
112 20250214 180400 27081440 9220 9220 9220 9220 0
113 20250214 180300 27081440 9220 9220 9220 9220 0
114 20250214 180200 27081440 9220 9220 9220 9220 0
115 20250214 180100 27081440 9220 9220 9220 9220 0
116 20250214 180000 27081440 9220 9220 9220 9220 0
117 20250214 175900 27081440 9220 9220 9220 9220 0
118 20250214 175800 27081440 9220 9220 9220 9220 0
119 20250214 175700 27081440 9220 9220 9220 9220 0
120 20250214 175600 27081440 9220 9220 9220 9220 0
121 20250214 175500 27081440 9220 9220 9220 9220 0
122 20250214 175400 27081440 9220 9220 9220 9220 63
123 20250214 175300 27081440 9220 9220 9220 9220 0
124 20250214 175200 27081440 9220 9220 9220 9220 0
125 20250214 175100 27081440 9220 9220 9220 9220 0
126 20250214 175000 27081440 9220 9220 9220 9220 0
127 20250214 174900 27081440 9220 9220 9220 9220 0
128 20250214 174800 27081440 9220 9220 9220 9220 0
129 20250214 174700 27081440 9220 9220 9220 9220 0
130 20250214 174600 27081440 9220 9220 9220 9220 0
131 20250214 174500 27081440 9220 9220 9220 9220 0
132 20250214 174400 27081440 9220 9220 9220 9220 0
133 20250214 174300 27081440 9220 9220 9220 9220 0
134 20250214 174200 27081440 9220 9220 9220 9220 0
135 20250214 174100 27081440 9220 9220 9220 9220 0
136 20250214 174000 27081440 9220 9220 9220 9220 0
137 20250214 173900 27081440 9220 9220 9220 9220 0
138 20250214 173800 27081440 9220 9220 9220 9220 0
139 20250214 173700 27081440 9220 9220 9220 9220 0
140 20250214 173600 27081440 9220 9220 9220 9220 0
141 20250214 173500 27081440 9220 9220 9220 9220 0
142 20250214 173400 27081440 9220 9220 9220 9220 0
143 20250214 173300 27081440 9220 9220 9220 9220 0
144 20250214 173200 27081440 9220 9220 9220 9220 0
145 20250214 173100 27081440 9220 9220 9220 9220 0
146 20250214 173000 27081440 9220 9220 9220 9220 0
147 20250214 172900 27081440 9220 9220 9220 9220 0
148 20250214 172800 27081440 9220 9220 9220 9220 0
149 20250214 172700 27081440 9220 9220 9220 9220 0
150 20250214 172600 27081440 9220 9220 9220 9220 0
151 20250214 172500 27081440 9220 9220 9220 9220 0
152 20250214 172400 27081440 9220 9220 9220 9220 63
153 20250214 172300 27081440 9220 9220 9220 9220 0
154 20250214 172200 27081440 9220 9220 9220 9220 0
155 20250214 172100 27081440 9220 9220 9220 9220 0
156 20250214 172000 27081440 9220 9220 9220 9220 0
157 20250214 171900 27081440 9220 9220 9220 9220 0
158 20250214 171800 27081440 9220 9220 9220 9220 0
159 20250214 171700 27081440 9220 9220 9220 9220 0
160 20250214 171600 27081440 9220 9220 9220 9220 0
161 20250214 171500 27081440 9220 9220 9220 9220 0
162 20250214 171400 27081440 9220 9220 9220 9220 0
163 20250214 171300 27081440 9220 9220 9220 9220 0
164 20250214 171200 27081440 9220 9220 9220 9220 0
165 20250214 171100 27081440 9220 9220 9220 9220 0
166 20250214 171000 27081440 9220 9220 9220 9220 0
167 20250214 170900 27081440 9220 9220 9220 9220 0
168 20250214 170800 27081440 9220 9220 9220 9220 0
169 20250214 170700 27081440 9220 9220 9220 9220 0
170 20250214 170600 27081440 9220 9220 9220 9220 0
171 20250214 170500 27081440 9220 9220 9220 9220 0
172 20250214 170400 27081440 9220 9220 9220 9220 0
173 20250214 170300 27081440 9220 9220 9220 9220 0
174 20250214 170200 27081440 9220 9220 9220 9220 0
175 20250214 170100 27081440 9220 9220 9220 9220 0
176 20250214 170000 27081440 9220 9220 9220 9220 0
177 20250214 165900 27081440 9220 9220 9220 9220 0
178 20250214 165800 27081440 9220 9220 9220 9220 0
179 20250214 165700 27081440 9220 9220 9220 9220 0
180 20250214 165600 27081440 9220 9220 9220 9220 0
181 20250214 165500 27081440 9220 9220 9220 9220 0
182 20250214 165400 27081440 9220 9220 9220 9220 63
183 20250214 165300 27081440 9220 9220 9220 9220 0
184 20250214 165200 27081440 9220 9220 9220 9220 0
185 20250214 165100 27081440 9220 9220 9220 9220 0
186 20250214 165000 27081440 9220 9220 9220 9220 0
187 20250214 164900 27081440 9220 9220 9220 9220 0
188 20250214 164800 27081440 9220 9220 9220 9220 0
189 20250214 164700 27081440 9220 9220 9220 9220 0
190 20250214 164600 27081440 9220 9220 9220 9220 0
191 20250214 164500 27081440 9220 9220 9220 9220 0
192 20250214 164400 27081440 9220 9220 9220 9220 0
193 20250214 164300 27081440 9220 9220 9220 9220 0
194 20250214 164200 27081440 9220 9220 9220 9220 0
195 20250214 164100 27081440 9220 9220 9220 9220 0
196 20250214 164000 27081440 9220 9220 9220 9220 0
197 20250214 163900 27081440 9220 9220 9220 9220 0
198 20250214 163800 27081440 9220 9220 9220 9220 0
199 20250214 163700 27081440 9220 9220 9220 9220 0
200 20250214 163600 27081440 9220 9220 9220 9220 0
201 20250214 163500 27081440 9220 9220 9220 9220 0
202 20250214 163400 27081440 9220 9220 9220 9220 0
203 20250214 163300 27081440 9220 9220 9220 9220 0
204 20250214 163200 27081440 9220 9220 9220 9220 0
205 20250214 163100 27081440 9220 9220 9220 9220 0
206 20250214 163000 27081440 9220 9220 9220 9220 0
207 20250214 162900 27081440 9220 9220 9220 9220 0
208 20250214 162800 27081440 9220 9220 9220 9220 0
209 20250214 162700 27081440 9220 9220 9220 9220 0
210 20250214 162600 27081440 9220 9220 9220 9220 0
211 20250214 162500 27081440 9220 9220 9220 9220 0
212 20250214 162400 27081440 9220 9220 9220 9220 63
213 20250214 162300 27081440 9220 9220 9220 9220 0
214 20250214 162200 27081440 9220 9220 9220 9220 0
215 20250214 162100 27081440 9220 9220 9220 9220 0
216 20250214 162000 27081440 9220 9220 9220 9220 0
217 20250214 161900 27081440 9220 9220 9220 9220 0
218 20250214 161800 27081440 9220 9220 9220 9220 0
219 20250214 161700 27081440 9220 9220 9220 9220 0
220 20250214 161600 27081440 9220 9220 9220 9220 0
221 20250214 161500 27081440 9220 9220 9220 9220 0
222 20250214 161400 27081440 9220 9220 9220 9220 0
223 20250214 161300 27081440 9220 9220 9220 9220 0
224 20250214 161200 27081440 9220 9220 9220 9220 0
225 20250214 161100 27081440 9220 9220 9220 9220 0
226 20250214 161000 27081440 9220 9220 9220 9220 0
227 20250214 160900 27081440 9220 9220 9220 9220 0
228 20250214 160800 27081440 9220 9220 9220 9220 0
229 20250214 160700 27081440 9220 9220 9220 9220 0
230 20250214 160600 27081440 9220 9220 9220 9220 0
231 20250214 160500 27081440 9220 9220 9220 9220 0
232 20250214 160400 27081440 9220 9220 9220 9220 0
233 20250214 160300 27081440 9220 9220 9220 9220 0
234 20250214 160200 27081440 9220 9220 9220 9220 0
235 20250214 160100 27081440 9220 9220 9220 9220 0
236 20250214 160000 27081440 9220 9220 9220 9220 0
237 20250214 155900 27081440 9220 9220 9220 9220 0
238 20250214 155800 27081440 9220 9220 9220 9220 0
239 20250214 155700 27081440 9220 9220 9220 9220 0
240 20250214 155600 27081440 9220 9220 9220 9220 0
241 20250214 155500 27081440 9220 9220 9220 9220 0
242 20250214 155400 27081440 9220 9220 9220 9220 63
243 20250214 155300 27081440 9220 9220 9220 9220 0
244 20250214 155200 27081440 9220 9220 9220 9220 0
245 20250214 155100 27081440 9220 9220 9220 9220 0
246 20250214 155000 27081440 9220 9220 9220 9220 0
247 20250214 154900 27081440 9220 9220 9220 9220 0
248 20250214 154800 27081440 9220 9220 9220 9220 0
249 20250214 154700 27081440 9220 9220 9220 9220 0
250 20250214 154600 27081440 9220 9220 9220 9220 0
251 20250214 154500 27081440 9220 9220 9220 9220 0
252 20250214 154400 27081440 9220 9220 9220 9220 0
253 20250214 154300 27081440 9220 9220 9220 9220 0
254 20250214 154200 27081440 9220 9220 9220 9220 0
255 20250214 154100 27081440 9220 9220 9220 9220 0
256 20250214 154000 27081440 9220 9220 9220 9220 0
257 20250214 153900 27081440 9220 9220 9220 9220 0
258 20250214 153800 27081440 9220 9220 9220 9220 0
259 20250214 153700 27081440 9220 9220 9220 9220 0
260 20250214 153600 27081440 9220 9220 9220 9220 0
261 20250214 153500 27081440 9220 9220 9220 9220 0
262 20250214 153400 27081440 9220 9220 9220 9220 0
263 20250214 153300 27081440 9220 9220 9220 9220 0
264 20250214 153200 27081440 9220 9220 9220 9220 0
265 20250214 153100 27081440 9220 9220 9220 9220 0
266 20250214 153000 27081440 9220 9220 9220 9220 63
267 20250214 152900 26500580 9200 9200 9200 9200 0
268 20250214 152800 26500580 9200 9200 9200 9200 0
269 20250214 152700 26500580 9200 9200 9200 9200 0
270 20250214 152600 26500580 9200 9200 9200 9200 0
271 20250214 152500 26500580 9200 9200 9200 9200 0
272 20250214 152400 26500580 9200 9200 9200 9200 0
273 20250214 152300 26500580 9200 9200 9200 9200 0
274 20250214 152200 26500580 9200 9200 9200 9200 0
275 20250214 152100 26500580 9200 9200 9200 9200 0
276 20250214 152000 26500580 9200 9200 9200 9200 0
277 20250214 151900 26500580 9200 9200 9200 9200 0
278 20250214 151800 26500580 9200 9200 9200 9200 0
279 20250214 151700 26500580 9200 9200 9200 9200 4
280 20250214 151600 26463780 9200 9200 9200 9200 0
281 20250214 151500 26463780 9200 9200 9200 9200 1
282 20250214 151400 26454580 9200 9150 9200 9150 68
283 20250214 151300 25831880 9140 9140 9140 9140 1
284 20250214 151200 25822740 9140 9140 9140 9140 0
285 20250214 151100 25822740 9140 9140 9140 9140 1
286 20250214 151000 25813600 9150 9150 9150 9150 30
287 20250214 150900 25539100 9140 9140 9140 9140 1
288 20250214 150800 25529960 9140 9140 9140 9140 1
289 20250214 150700 25520820 9140 9140 9140 9140 0
290 20250214 150600 25520820 9140 9140 9140 9140 1
291 20250214 150500 25511680 9140 9140 9140 9140 0
292 20250214 150400 25511680 9140 9140 9140 9140 1
293 20250214 150300 25502540 9140 9140 9140 9140 0
294 20250214 150200 25502540 9140 9140 9140 9140 1
295 20250214 150100 25493400 9140 9140 9140 9140 11
296 20250214 150000 25392860 9140 9140 9140 9140 0
297 20250214 145900 25392860 9140 9140 9140 9140 1
298 20250214 145800 25383720 9160 9160 9160 9160 20
299 20250214 145700 25200520 9140 9140 9140 9140 1
300 20250214 145600 25191380 9140 9160 9160 9140 3
301 20250214 145500 25163940 9160 9160 9160 9160 0
302 20250214 145400 25163940 9160 9160 9160 9160 1
303 20250214 145300 25154780 9210 9210 9210 9210 10
304 20250214 145200 25062680 9210 9210 9210 9210 1
305 20250214 145100 25053470 9210 9210 9210 9210 0
306 20250214 145000 25053470 9210 9210 9210 9210 1
307 20250214 144900 25044260 9210 9210 9210 9210 1
308 20250214 144800 25035050 9210 9210 9210 9210 0
309 20250214 144700 25035050 9210 9210 9210 9210 5
310 20250214 144600 24989000 9210 9200 9210 9200 32
311 20250214 144500 24694320 9150 9150 9150 9150 1
312 20250214 144400 24685170 9200 9120 9200 9120 31
313 20250214 144300 24400050 9120 9120 9120 9120 0
314 20250214 144200 24400050 9120 9120 9120 9120 1
315 20250214 144100 24390930 9090 9090 9090 9090 0
316 20250214 144000 24390930 9090 9210 9210 9090 21
317 20250214 143900 24197640 9120 9090 9120 9090 30
318 20250214 143800 23924670 9080 9080 9080 9080 1
319 20250214 143700 23915590 9080 9080 9080 9080 1
320 20250214 143600 23906510 9080 9080 9080 9080 0
321 20250214 143500 23906510 9080 9090 9090 9080 51
322 20250214 143400 23442930 9080 9080 9080 9080 0
323 20250214 143300 23442930 9080 9080 9080 9080 1
324 20250214 143200 23433850 9070 9070 9070 9070 1
325 20250214 143100 23424780 9080 9080 9080 9080 0
326 20250214 143000 23424780 9080 9080 9080 9080 1
327 20250214 142900 23415700 9070 9070 9070 9070 0
328 20250214 142800 23415700 9070 9070 9070 9070 1
329 20250214 142700 23406630 9080 9080 9080 9080 0
330 20250214 142600 23406630 9080 9080 9080 9080 1
331 20250214 142500 23397550 9080 9080 9080 9080 1
332 20250214 142400 23388470 9080 9080 9080 9080 0
333 20250214 142300 23388470 9080 9080 9080 9080 1
334 20250214 142200 23379390 9080 9080 9080 9080 0
335 20250214 142100 23379390 9080 9080 9080 9080 1
336 20250214 142000 23370310 9080 9080 9080 9080 1
337 20250214 141900 23361230 9080 9080 9080 9080 0
338 20250214 141800 23361230 9080 9080 9080 9080 1
339 20250214 141700 23352150 9090 9090 9090 9090 50
340 20250214 141600 22897650 9070 9070 9070 9070 1
341 20250214 141500 22888580 9070 9070 9070 9070 32
342 20250214 141400 22598340 9070 9070 9070 9070 1
343 20250214 141300 22589270 9070 9070 9070 9070 1
344 20250214 141200 22580200 9070 9070 9070 9070 0
345 20250214 141100 22580200 9070 9070 9070 9070 1
346 20250214 141000 22571130 9070 9070 9070 9070 0
347 20250214 140900 22571130 9070 9070 9070 9070 1
348 20250214 140800 22562060 9070 9070 9070 9070 1
349 20250214 140700 22552990 9070 9070 9070 9070 0
350 20250214 140600 22552990 9070 9070 9070 9070 1
351 20250214 140500 22543920 9070 9070 9070 9070 0
352 20250214 140400 22543920 9070 9070 9070 9070 1
353 20250214 140300 22534850 9070 9070 9070 9070 1
354 20250214 140200 22525780 9070 9070 9070 9070 1
355 20250214 140100 22516710 9070 9070 9070 9070 1
356 20250214 140000 22507640 9070 9070 9070 9070 0
357 20250214 135900 22507640 9070 9070 9070 9070 1
358 20250214 135800 22498570 9070 9070 9070 9070 0
359 20250214 135700 22498570 9070 9070 9070 9070 1
360 20250214 135600 22489500 9070 9070 9070 9070 1
361 20250214 135500 22480430 9070 9070 9070 9070 0
362 20250214 135400 22480430 9070 9070 9070 9070 1
363 20250214 135300 22471360 9070 9070 9070 9070 1
364 20250214 135200 22462290 9070 9070 9070 9070 1
365 20250214 135100 22453220 9070 9070 9070 9070 0
366 20250214 135000 22453220 9070 9070 9070 9070 1
367 20250214 134900 22444150 9070 9070 9070 9070 1
368 20250214 134800 22435080 9070 9070 9070 9070 0
369 20250214 134700 22435080 9070 9070 9070 9070 1
370 20250214 134600 22426010 9070 9070 9070 9070 0
371 20250214 134500 22426010 9070 9070 9070 9070 1
372 20250214 134400 22416940 9070 9070 9070 9070 1
373 20250214 134300 22407870 9070 9070 9070 9070 0
374 20250214 134200 22407870 9070 9070 9070 9070 1
375 20250214 134100 22398800 9070 9070 9070 9070 0
376 20250214 134000 22398800 9070 9070 9070 9070 1
377 20250214 133900 22389730 9070 9070 9070 9070 1
378 20250214 133800 22380660 9070 9070 9070 9070 0
379 20250214 133700 22380660 9070 9070 9070 9070 1
380 20250214 133600 22371590 9070 9070 9070 9070 0
381 20250214 133500 22371590 9070 9070 9070 9070 1
382 20250214 133400 22362520 9070 9070 9070 9070 0
383 20250214 133300 22362520 9070 9070 9070 9070 1
384 20250214 133200 22353450 9070 9070 9070 9070 1
385 20250214 133100 22344380 9070 9070 9070 9070 4
386 20250214 133000 22308100 9070 9070 9070 9070 1
387 20250214 132900 22299030 9070 9070 9070 9070 0
388 20250214 132800 22299030 9070 9070 9070 9070 1
389 20250214 132700 22289960 9070 9070 9070 9070 1
390 20250214 132600 22280890 9080 9080 9080 9080 0
391 20250214 132500 22280890 9080 9080 9080 9080 1
392 20250214 132400 22271810 9080 9080 9080 9080 0
393 20250214 132300 22271810 9080 9080 9080 9080 1
394 20250214 132200 22262730 9080 9080 9080 9080 1
395 20250214 132100 22253650 9090 9090 9090 9090 0
396 20250214 132000 22253650 9090 9090 9090 9090 1
397 20250214 131900 22244560 9080 9080 9080 9080 0
398 20250214 131800 22244560 9080 9080 9080 9080 1
399 20250214 131700 22235480 9080 9080 9080 9080 0
400 20250214 131600 22235480 9080 9080 9080 9080 1
401 20250214 131500 22226400 9080 9080 9080 9080 1
402 20250214 131400 22217320 9080 9080 9080 9080 0
403 20250214 131300 22217320 9080 9080 9080 9080 1
404 20250214 131200 22208240 9080 9080 9080 9080 0
405 20250214 131100 22208240 9080 9080 9080 9080 1
406 20250214 131000 22199160 9080 9080 9080 9080 1
407 20250214 130900 22190080 9080 9080 9080 9080 0
408 20250214 130800 22190080 9080 9080 9080 9080 1
409 20250214 130700 22181000 9100 9090 9100 9090 20
410 20250214 130600 21999070 9070 9070 9070 9070 1
411 20250214 130500 21990000 9070 9070 9070 9070 1
412 20250214 130400 21980930 9070 9070 9070 9070 0
413 20250214 130300 21980930 9070 9070 9070 9070 1
414 20250214 130200 21971860 9070 9070 9070 9070 0
415 20250214 130100 21971860 9070 9070 9070 9070 1
416 20250214 130000 21962790 9070 9070 9070 9070 0
417 20250214 125900 21962790 9070 9070 9070 9070 1
418 20250214 125800 21953720 9070 9070 9070 9070 1
419 20250214 125700 21944650 9070 9070 9070 9070 0
420 20250214 125600 21944650 9070 9070 9070 9070 1
421 20250214 125500 21935580 9090 9090 9090 9090 110
422 20250214 125400 20935680 9070 9070 9070 9070 1
423 20250214 125300 20926610 9070 9070 9070 9070 1
424 20250214 125200 20917540 9070 9070 9070 9070 0
425 20250214 125100 20917540 9070 9070 9070 9070 1
426 20250214 125000 20908470 9080 9080 9080 9080 0
427 20250214 124900 20908470 9080 9080 9080 9080 1
428 20250214 124800 20899390 9080 9080 9080 9080 1
429 20250214 124700 20890310 9080 9080 9080 9080 0
430 20250214 124600 20890310 9080 9080 9080 9080 1
431 20250214 124500 20881230 9080 9080 9080 9080 0
432 20250214 124400 20881230 9080 9080 9080 9080 1
433 20250214 124300 20872150 9070 9070 9070 9070 0
434 20250214 124200 20872150 9070 9070 9070 9070 1
435 20250214 124100 20863080 9070 9070 9070 9070 1
436 20250214 124000 20854010 9070 9070 9070 9070 0
437 20250214 123900 20854010 9070 9070 9070 9070 1
438 20250214 123800 20844940 9070 9070 9070 9070 0
439 20250214 123700 20844940 9070 9070 9070 9070 110
440 20250214 123600 19847240 9060 9060 9060 9060 1
441 20250214 123500 19838180 9060 9060 9060 9060 0
442 20250214 123400 19838180 9060 9060 9060 9060 1
443 20250214 123300 19829120 9060 9060 9060 9060 0
444 20250214 123200 19829120 9060 9060 9060 9060 1
445 20250214 123100 19820060 9060 9060 9060 9060 1
446 20250214 123000 19811000 9060 9060 9060 9060 0
447 20250214 122900 19811000 9060 9060 9060 9060 1
448 20250214 122800 19801940 9060 9060 9060 9060 0
449 20250214 122700 19801940 9060 9060 9060 9060 1
450 20250214 122600 19792880 9070 9070 9070 9070 0
451 20250214 122500 19792880 9070 9070 9070 9070 1
452 20250214 122400 19783810 9070 9070 9070 9070 1
453 20250214 122300 19774740 9070 9070 9070 9070 0
454 20250214 122200 19774740 9070 9070 9070 9070 1
455 20250214 122100 19765670 9080 9080 9080 9080 0
456 20250214 122000 19765670 9080 9080 9080 9080 1
457 20250214 121900 19756590 9080 9080 9080 9080 1
458 20250214 121800 19747510 9080 9080 9080 9080 0
459 20250214 121700 19747510 9080 9080 9080 9080 1
460 20250214 121600 19738430 9080 9080 9080 9080 0
461 20250214 121500 19738430 9080 9080 9080 9080 1
462 20250214 121400 19729350 9080 9080 9080 9080 1
463 20250214 121300 19720270 9080 9080 9080 9080 0
464 20250214 121200 19720270 9080 9080 9080 9080 1
465 20250214 121100 19711190 9080 9080 9080 9080 0
466 20250214 121000 19711190 9080 9080 9080 9080 1
467 20250214 120900 19702110 9080 9080 9080 9080 90
468 20250214 120800 18884910 9070 9070 9070 9070 1
469 20250214 120700 18875840 9070 9070 9070 9070 1
470 20250214 120600 18866770 9070 9070 9070 9070 0
471 20250214 120500 18866770 9070 9090 9090 9070 21
472 20250214 120400 18675900 9080 9080 9080 9080 0
473 20250214 120300 18675900 9080 9090 9090 9080 2
474 20250214 120200 18657730 9080 9080 9080 9080 1
475 20250214 120100 18648650 9080 9080 9080 9080 0
476 20250214 120000 18648650 9080 9080 9080 9080 1
477 20250214 115900 18639570 9080 9080 9080 9080 0
478 20250214 115800 18639570 9080 9080 9080 9080 1
479 20250214 115700 18630490 9080 9080 9080 9080 1
480 20250214 115600 18621410 9110 9110 9110 9110 0
481 20250214 115500 18621410 9110 9110 9110 9110 1
482 20250214 115400 18612300 9120 9120 9120 9120 0
483 20250214 115300 18612300 9120 9120 9120 9120 1
484 20250214 115200 18603180 9130 9130 9130 9130 0
485 20250214 115100 18603180 9130 9130 9130 9130 1
486 20250214 115000 18594050 9100 9100 9100 9100 1
487 20250214 114900 18584950 9210 9120 9210 9120 101
488 20250214 114800 17661760 9070 9070 9070 9070 15
489 20250214 114700 17525710 9060 9060 9060 9060 0
490 20250214 114600 17525710 9060 9060 9060 9060 1
491 20250214 114500 17516650 9070 9060 9070 9060 21
492 20250214 114400 17326190 9070 9070 9070 9070 1
493 20250214 114300 17317120 9060 9060 9060 9060 1
494 20250214 114200 17308060 9060 9060 9060 9060 0
495 20250214 114100 17308060 9060 9060 9060 9060 1
496 20250214 114000 17299000 9060 9060 9060 9060 3
497 20250214 113900 17271820 9070 9070 9070 9070 0
498 20250214 113800 17271820 9070 9060 9070 9060 30
499 20250214 113700 16999730 9070 9070 9070 9070 3
500 20250214 113600 16972520 9060 9060 9060 9060 1
501 20250214 113500 16963460 9060 9060 9060 9060 0
502 20250214 113400 16963460 9060 9060 9060 9060 1
503 20250214 113300 16954400 9060 9060 9060 9060 1
504 20250214 113200 16945340 9060 9060 9060 9060 0
505 20250214 113100 16945340 9060 9060 9060 9060 1
506 20250214 113000 16936280 9060 9060 9060 9060 0
507 20250214 112900 16936280 9060 9060 9060 9060 1
508 20250214 112800 16927220 9060 9060 9060 9060 1
509 20250214 112700 16918160 9060 9060 9060 9060 0
510 20250214 112600 16918160 9060 9060 9060 9060 1
511 20250214 112500 16909100 9060 9060 9060 9060 0
512 20250214 112400 16909100 9060 9060 9060 9060 1
513 20250214 112300 16900040 9060 9060 9060 9060 1
514 20250214 112200 16890980 9060 9060 9060 9060 0
515 20250214 112100 16890980 9060 9060 9060 9060 1
516 20250214 112000 16881920 9060 9060 9060 9060 0
517 20250214 111900 16881920 9060 9070 9070 9060 21
518 20250214 111800 16691460 9060 9060 9060 9060 0
519 20250214 111700 16691460 9060 9060 9060 9060 1
520 20250214 111600 16682400 9060 9060 9060 9060 1
521 20250214 111500 16673340 9060 9060 9060 9060 0
522 20250214 111400 16673340 9060 9060 9060 9060 1
523 20250214 111300 16664280 9060 9060 9060 9060 0
524 20250214 111200 16664280 9060 9060 9060 9060 1
525 20250214 111100 16655220 9070 9060 9070 9060 34
526 20250214 111000 16346850 9060 9060 9060 9060 0
527 20250214 110900 16346850 9060 9060 9060 9060 1
528 20250214 110800 16337790 9060 9060 9060 9060 0
529 20250214 110700 16337790 9060 9060 9060 9060 1
530 20250214 110600 16328730 9060 9060 9060 9060 1
531 20250214 110500 16319670 9070 9070 9070 9070 1
532 20250214 110400 16310600 9070 9070 9070 9070 1
533 20250214 110300 16301530 9070 9070 9070 9070 0
534 20250214 110200 16301530 9070 9070 9070 9070 1
535 20250214 110100 16292460 9070 9070 9070 9070 0
536 20250214 110000 16292460 9070 9070 9070 9070 1
537 20250214 105900 16283390 9070 9070 9070 9070 1
538 20250214 105800 16274320 9070 9070 9070 9070 0
539 20250214 105700 16274320 9070 9070 9070 9070 1
540 20250214 105600 16265250 9090 9090 9090 9090 0
541 20250214 105500 16265250 9090 9100 9100 9090 11
542 20250214 105400 16165170 9100 9090 9100 9090 2
543 20250214 105300 16146980 9080 9080 9080 9080 0
544 20250214 105200 16146980 9080 9080 9080 9080 1
545 20250214 105100 16137900 9060 9060 9060 9060 0
546 20250214 105000 16137900 9060 9060 9060 9060 1
547 20250214 104900 16128840 9060 9060 9060 9060 1
548 20250214 104800 16119780 9060 9060 9060 9060 0
549 20250214 104700 16119780 9060 9060 9060 9060 1
550 20250214 104600 16110720 9060 9060 9060 9060 0
551 20250214 104500 16110720 9060 9060 9060 9060 1
552 20250214 104400 16101660 9120 9110 9120 9110 20
553 20250214 104300 15919270 9060 9080 9080 9060 96
554 20250214 104200 15047610 9050 9050 9050 9050 1
555 20250214 104100 15038560 9060 9060 9060 9060 0
556 20250214 104000 15038560 9060 9060 9060 9060 1
557 20250214 103900 15029500 9060 9060 9060 9060 0
558 20250214 103800 15029500 9060 9060 9060 9060 51
559 20250214 103700 14567440 9060 9060 9060 9060 1
560 20250214 103600 14558380 9090 9090 9090 9090 0
561 20250214 103500 14558380 9090 9090 9090 9090 1
562 20250214 103400 14549290 9090 9090 9090 9090 0
563 20250214 103300 14549290 9090 9090 9090 9090 1
564 20250214 103200 14540200 9090 9090 9090 9090 1
565 20250214 103100 14531110 9120 9120 9120 9120 0
566 20250214 103000 14531110 9120 9120 9120 9120 1
567 20250214 102900 14521990 9120 9120 9120 9120 0
568 20250214 102800 14521990 9120 9120 9120 9120 1
569 20250214 102700 14512870 9130 9130 9130 9130 0
570 20250214 102600 14512870 9130 9130 9130 9130 1
571 20250214 102500 14503740 9130 9130 9130 9130 1
572 20250214 102400 14494610 9130 9130 9130 9130 0
573 20250214 102300 14494610 9130 9130 9130 9130 1
574 20250214 102200 14485480 9180 9180 9180 9180 20
575 20250214 102100 14301880 9170 9170 9170 9170 1
576 20250214 102000 14292710 9180 9180 9180 9180 1
577 20250214 101900 14283530 9180 9180 9180 9180 0
578 20250214 101800 14283530 9180 9180 9180 9180 0
579 20250214 101700 14283530 9180 9180 9180 9180 0
580 20250214 101600 14283530 9180 9180 9180 9180 0
581 20250214 101500 14283530 9180 9180 9180 9180 0
582 20250214 101400 14283530 9180 9180 9180 9180 0
583 20250214 101300 14283530 9180 9180 9180 9180 0
584 20250214 101200 14283530 9180 9180 9180 9180 0
585 20250214 101100 14283530 9180 9180 9180 9170 602
586 20250214 101000 8762630 9200 9200 9200 9200 0
587 20250214 100900 8762630 9200 9200 9200 9200 0
588 20250214 100800 8762630 9200 9200 9200 9200 0
589 20250214 100700 8762630 9200 9200 9200 9200 0
590 20250214 100600 8762630 9200 9200 9200 9200 10
591 20250214 100500 8670630 9140 9140 9140 9140 0
592 20250214 100400 8670630 9140 9140 9140 9140 0
593 20250214 100300 8670630 9140 9140 9140 9140 0
594 20250214 100200 8670630 9140 9140 9140 9140 0
595 20250214 100100 8670630 9140 9140 9140 9140 0
596 20250214 100000 8670630 9140 9140 9140 9140 0
597 20250214 095900 8670630 9140 9170 9170 9140 724
598 20250214 095800 2050790 9210 9210 9210 9210 0
599 20250214 095700 2050790 9210 9210 9210 9210 0
600 20250214 095600 2050790 9210 9210 9210 9210 0
601 20250214 095500 2050790 9210 9210 9210 9210 0
602 20250214 095400 2050790 9210 9210 9210 9210 0
603 20250214 095300 2050790 9210 9210 9210 9210 0
604 20250214 095200 2050790 9210 9210 9210 9210 0
605 20250214 095100 2050790 9210 9210 9210 9210 0
606 20250214 095000 2050790 9210 9210 9210 9210 0
607 20250214 094900 2050790 9210 9210 9210 9210 0
608 20250214 094800 2050790 9210 9210 9210 9210 0
609 20250214 094700 2050790 9210 9210 9210 9210 0
610 20250214 094600 2050790 9210 9210 9210 9210 0
611 20250214 094500 2050790 9210 9210 9210 9210 0
612 20250214 094400 2050790 9210 9210 9210 9210 0
613 20250214 094300 2050790 9210 9210 9210 9210 0
614 20250214 094200 2050790 9210 9210 9210 9210 0
615 20250214 094100 2050790 9210 9210 9210 9210 0
616 20250214 094000 2050790 9210 9210 9210 9210 0
617 20250214 093900 2050790 9210 9210 9210 9210 0
618 20250214 093800 2050790 9210 9210 9210 9210 0
619 20250214 093700 2050790 9210 9210 9210 9210 0
620 20250214 093600 2050790 9210 9210 9210 9210 0
621 20250214 093500 2050790 9210 9210 9210 9210 0
622 20250214 093400 2050790 9210 9210 9210 9210 0
623 20250214 093300 2050790 9210 9210 9210 9210 1
624 20250214 093200 2041580 9210 9210 9210 9210 5
625 20250214 093100 1995530 9200 9200 9200 9200 0
626 20250214 093000 1995530 9200 9200 9200 9200 8
627 20250214 092900 1921930 9220 9220 9220 9220 1
628 20250214 092800 1912710 9200 9200 9200 9200 0
629 20250214 092700 1912710 9200 9200 9200 9200 0
630 20250214 092600 1912710 9200 9200 9200 9200 0
631 20250214 092500 1912710 9200 9200 9200 9200 0
632 20250214 092400 1912710 9200 9200 9200 9200 0
633 20250214 092300 1912710 9200 9200 9200 9200 0
634 20250214 092200 1912710 9200 9200 9200 9200 0
635 20250214 092100 1912710 9200 9200 9200 9200 2
636 20250214 092000 1894310 9200 9200 9200 9200 0
637 20250214 091900 1894310 9200 9200 9200 9200 0
638 20250214 091800 1894310 9200 9200 9200 9200 0
639 20250214 091700 1894310 9200 9200 9200 9200 10
640 20250214 091600 1802310 9200 9200 9200 9200 0
641 20250214 091500 1802310 9200 9200 9200 9200 0
642 20250214 091400 1802310 9200 9200 9200 9200 0
643 20250214 091300 1802310 9200 9200 9200 9200 0
644 20250214 091200 1802310 9200 9200 9200 9200 0
645 20250214 091100 1802310 9200 9200 9220 9200 108
646 20250214 091000 808570 9200 9200 9200 9200 0
647 20250214 090900 808570 9200 9200 9200 9200 0
648 20250214 090800 808570 9200 9200 9200 9200 0
649 20250214 090700 808570 9200 9200 9200 9200 0
650 20250214 090600 808570 9200 9200 9200 9200 20
651 20250214 090500 624570 9200 9200 9200 9200 0
652 20250214 090400 624570 9200 9200 9200 9200 0
653 20250214 090300 624570 9200 9200 9200 9200 0
654 20250214 090200 624570 9200 9190 9200 9190 27
655 20250214 090100 376370 9180 9170 9180 9170 10
656 20250214 090000 284580 9180 9180 9180 9180 31