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

658
079960/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,195600,243985930,19050,19050,19050,19050,1500
20250214,195500,243985930,19050,19050,19050,19050,0
20250214,195400,243985930,19050,19050,19050,19050,0
20250214,195300,243985930,19050,19050,19050,19050,0
20250214,195200,243985930,19050,19050,19050,19050,0
20250214,195100,243985930,19050,19050,19050,19050,0
20250214,195000,243985930,19050,19050,19050,19050,0
20250214,194900,243985930,19050,19050,19050,19050,0
20250214,194800,243985930,19050,19050,19050,19050,0
20250214,194700,243985930,19050,19050,19050,19050,0
20250214,194600,243985930,19050,19050,19050,19050,0
20250214,194500,243985930,19050,19050,19050,19050,0
20250214,194400,243985930,19050,19050,19050,19050,0
20250214,194300,243985930,19050,19050,19050,19050,0
20250214,194200,243985930,19050,19050,19050,19050,0
20250214,194100,243985930,19050,19050,19050,19050,0
20250214,194000,243985930,19050,19050,19050,19050,0
20250214,193900,243985930,19050,19050,19050,19050,0
20250214,193800,243985930,19050,19050,19050,19050,0
20250214,193700,243985930,19050,19050,19050,19050,0
20250214,193600,243985930,19050,19050,19050,19050,0
20250214,193500,243985930,19050,19050,19050,19050,0
20250214,193400,243985930,19050,19050,19050,19050,0
20250214,193300,243985930,19050,19050,19050,19050,0
20250214,193200,243985930,19050,19050,19050,19050,0
20250214,193100,243985930,19050,19050,19050,19050,0
20250214,193000,243985930,19050,19050,19050,19050,0
20250214,192900,243985930,19050,19050,19050,19050,0
20250214,192800,243985930,19050,19050,19050,19050,0
20250214,192700,243985930,19050,19050,19050,19050,0
20250214,192600,243985930,19050,19050,19050,19050,1500
20250214,192500,243985930,19050,19050,19050,19050,0
20250214,192400,243985930,19050,19050,19050,19050,0
20250214,192300,243985930,19050,19050,19050,19050,0
20250214,192200,243985930,19050,19050,19050,19050,0
20250214,192100,243985930,19050,19050,19050,19050,0
20250214,192000,243985930,19050,19050,19050,19050,0
20250214,191900,243985930,19050,19050,19050,19050,0
20250214,191800,243985930,19050,19050,19050,19050,0
20250214,191700,243985930,19050,19050,19050,19050,0
20250214,191600,243985930,19050,19050,19050,19050,0
20250214,191500,243985930,19050,19050,19050,19050,0
20250214,191400,243985930,19050,19050,19050,19050,0
20250214,191300,243985930,19050,19050,19050,19050,0
20250214,191200,243985930,19050,19050,19050,19050,0
20250214,191100,243985930,19050,19050,19050,19050,0
20250214,191000,243985930,19050,19050,19050,19050,0
20250214,190900,243985930,19050,19050,19050,19050,0
20250214,190800,243985930,19050,19050,19050,19050,0
20250214,190700,243985930,19050,19050,19050,19050,0
20250214,190600,243985930,19050,19050,19050,19050,0
20250214,190500,243985930,19050,19050,19050,19050,0
20250214,190400,243985930,19050,19050,19050,19050,0
20250214,190300,243985930,19050,19050,19050,19050,0
20250214,190200,243985930,19050,19050,19050,19050,0
20250214,190100,243985930,19050,19050,19050,19050,0
20250214,190000,243985930,19050,19050,19050,19050,0
20250214,185900,243985930,19050,19050,19050,19050,0
20250214,185800,243985930,19050,19050,19050,19050,0
20250214,185700,243985930,19050,19050,19050,19050,0
20250214,185600,243985930,19050,19050,19050,19050,1500
20250214,185500,243985930,19050,19050,19050,19050,0
20250214,185400,243985930,19050,19050,19050,19050,0
20250214,185300,243985930,19050,19050,19050,19050,0
20250214,185200,243985930,19050,19050,19050,19050,0
20250214,185100,243985930,19050,19050,19050,19050,0
20250214,185000,243985930,19050,19050,19050,19050,0
20250214,184900,243985930,19050,19050,19050,19050,0
20250214,184800,243985930,19050,19050,19050,19050,0
20250214,184700,243985930,19050,19050,19050,19050,0
20250214,184600,243985930,19050,19050,19050,19050,0
20250214,184500,243985930,19050,19050,19050,19050,0
20250214,184400,243985930,19050,19050,19050,19050,0
20250214,184300,243985930,19050,19050,19050,19050,0
20250214,184200,243985930,19050,19050,19050,19050,0
20250214,184100,243985930,19050,19050,19050,19050,0
20250214,184000,243985930,19050,19050,19050,19050,0
20250214,183900,243985930,19050,19050,19050,19050,0
20250214,183800,243985930,19050,19050,19050,19050,0
20250214,183700,243985930,19050,19050,19050,19050,0
20250214,183600,243985930,19050,19050,19050,19050,0
20250214,183500,243985930,19050,19050,19050,19050,0
20250214,183400,243985930,19050,19050,19050,19050,0
20250214,183300,243985930,19050,19050,19050,19050,0
20250214,183200,243985930,19050,19050,19050,19050,0
20250214,183100,243985930,19050,19050,19050,19050,0
20250214,183000,243985930,19050,19050,19050,19050,0
20250214,182900,243985930,19050,19050,19050,19050,0
20250214,182800,243985930,19050,19050,19050,19050,0
20250214,182700,243985930,19050,19050,19050,19050,0
20250214,182600,243985930,19050,19050,19050,19050,1500
20250214,182500,243985930,19050,19050,19050,19050,0
20250214,182400,243985930,19050,19050,19050,19050,0
20250214,182300,243985930,19050,19050,19050,19050,0
20250214,182200,243985930,19050,19050,19050,19050,0
20250214,182100,243985930,19050,19050,19050,19050,0
20250214,182000,243985930,19050,19050,19050,19050,0
20250214,181900,243985930,19050,19050,19050,19050,0
20250214,181800,243985930,19050,19050,19050,19050,0
20250214,181700,243985930,19050,19050,19050,19050,0
20250214,181600,243985930,19050,19050,19050,19050,0
20250214,181500,243985930,19050,19050,19050,19050,0
20250214,181400,243985930,19050,19050,19050,19050,0
20250214,181300,243985930,19050,19050,19050,19050,0
20250214,181200,243985930,19050,19050,19050,19050,0
20250214,181100,243985930,19050,19050,19050,19050,0
20250214,181000,243985930,19050,19050,19050,19050,0
20250214,180900,243985930,19050,19050,19050,19050,0
20250214,180800,243985930,19050,19050,19050,19050,0
20250214,180700,243985930,19050,19050,19050,19050,0
20250214,180600,243985930,19050,19050,19050,19050,0
20250214,180500,243985930,19050,19050,19050,19050,0
20250214,180400,243985930,19050,19050,19050,19050,0
20250214,180300,243985930,19050,19050,19050,19050,0
20250214,180200,243985930,19050,19050,19050,19050,0
20250214,180100,243985930,19050,19050,19050,19050,0
20250214,180000,243985930,19050,19050,19050,19050,0
20250214,175900,243985930,19050,19050,19050,19050,0
20250214,175800,243985930,19050,19050,19050,19050,0
20250214,175700,243985930,19050,19050,19050,19050,0
20250214,175600,243985930,19050,19050,19050,19050,1500
20250214,175500,243985930,19050,19050,19050,19050,0
20250214,175400,243985930,19050,19050,19050,19050,0
20250214,175300,243985930,19050,19050,19050,19050,0
20250214,175200,243985930,19050,19050,19050,19050,0
20250214,175100,243985930,19050,19050,19050,19050,0
20250214,175000,243985930,19050,19050,19050,19050,0
20250214,174900,243985930,19050,19050,19050,19050,0
20250214,174800,243985930,19050,19050,19050,19050,0
20250214,174700,243985930,19050,19050,19050,19050,0
20250214,174600,243985930,19050,19050,19050,19050,0
20250214,174500,243985930,19050,19050,19050,19050,0
20250214,174400,243985930,19050,19050,19050,19050,0
20250214,174300,243985930,19050,19050,19050,19050,0
20250214,174200,243985930,19050,19050,19050,19050,0
20250214,174100,243985930,19050,19050,19050,19050,0
20250214,174000,243985930,19050,19050,19050,19050,0
20250214,173900,243985930,19050,19050,19050,19050,0
20250214,173800,243985930,19050,19050,19050,19050,0
20250214,173700,243985930,19050,19050,19050,19050,0
20250214,173600,243985930,19050,19050,19050,19050,0
20250214,173500,243985930,19050,19050,19050,19050,0
20250214,173400,243985930,19050,19050,19050,19050,0
20250214,173300,243985930,19050,19050,19050,19050,0
20250214,173200,243985930,19050,19050,19050,19050,0
20250214,173100,243985930,19050,19050,19050,19050,0
20250214,173000,243985930,19050,19050,19050,19050,0
20250214,172900,243985930,19050,19050,19050,19050,0
20250214,172800,243985930,19050,19050,19050,19050,0
20250214,172700,243985930,19050,19050,19050,19050,0
20250214,172600,243985930,19050,19050,19050,19050,1500
20250214,172500,243985930,19050,19050,19050,19050,0
20250214,172400,243985930,19050,19050,19050,19050,0
20250214,172300,243985930,19050,19050,19050,19050,0
20250214,172200,243985930,19050,19050,19050,19050,0
20250214,172100,243985930,19050,19050,19050,19050,0
20250214,172000,243985930,19050,19050,19050,19050,0
20250214,171900,243985930,19050,19050,19050,19050,0
20250214,171800,243985930,19050,19050,19050,19050,0
20250214,171700,243985930,19050,19050,19050,19050,0
20250214,171600,243985930,19050,19050,19050,19050,0
20250214,171500,243985930,19050,19050,19050,19050,0
20250214,171400,243985930,19050,19050,19050,19050,0
20250214,171300,243985930,19050,19050,19050,19050,0
20250214,171200,243985930,19050,19050,19050,19050,0
20250214,171100,243985930,19050,19050,19050,19050,0
20250214,171000,243985930,19050,19050,19050,19050,0
20250214,170900,243985930,19050,19050,19050,19050,0
20250214,170800,243985930,19050,19050,19050,19050,0
20250214,170700,243985930,19050,19050,19050,19050,0
20250214,170600,243985930,19050,19050,19050,19050,0
20250214,170500,243985930,19050,19050,19050,19050,0
20250214,170400,243985930,19050,19050,19050,19050,0
20250214,170300,243985930,19050,19050,19050,19050,0
20250214,170200,243985930,19050,19050,19050,19050,0
20250214,170100,243985930,19050,19050,19050,19050,0
20250214,170000,243985930,19050,19050,19050,19050,0
20250214,165900,243985930,19050,19050,19050,19050,0
20250214,165800,243985930,19050,19050,19050,19050,0
20250214,165700,243985930,19050,19050,19050,19050,0
20250214,165600,243985930,19050,19050,19050,19050,1500
20250214,165500,243985930,19050,19050,19050,19050,0
20250214,165400,243985930,19050,19050,19050,19050,0
20250214,165300,243985930,19050,19050,19050,19050,0
20250214,165200,243985930,19050,19050,19050,19050,0
20250214,165100,243985930,19050,19050,19050,19050,0
20250214,165000,243985930,19050,19050,19050,19050,0
20250214,164900,243985930,19050,19050,19050,19050,0
20250214,164800,243985930,19050,19050,19050,19050,0
20250214,164700,243985930,19050,19050,19050,19050,0
20250214,164600,243985930,19050,19050,19050,19050,0
20250214,164500,243985930,19050,19050,19050,19050,0
20250214,164400,243985930,19050,19050,19050,19050,0
20250214,164300,243985930,19050,19050,19050,19050,0
20250214,164200,243985930,19050,19050,19050,19050,0
20250214,164100,243985930,19050,19050,19050,19050,0
20250214,164000,243985930,19050,19050,19050,19050,0
20250214,163900,243985930,19050,19050,19050,19050,0
20250214,163800,243985930,19050,19050,19050,19050,0
20250214,163700,243985930,19050,19050,19050,19050,0
20250214,163600,243985930,19050,19050,19050,19050,0
20250214,163500,243985930,19050,19050,19050,19050,0
20250214,163400,243985930,19050,19050,19050,19050,0
20250214,163300,243985930,19050,19050,19050,19050,0
20250214,163200,243985930,19050,19050,19050,19050,0
20250214,163100,243985930,19050,19050,19050,19050,0
20250214,163000,243985930,19050,19050,19050,19050,0
20250214,162900,243985930,19050,19050,19050,19050,0
20250214,162800,243985930,19050,19050,19050,19050,0
20250214,162700,243985930,19050,19050,19050,19050,0
20250214,162600,243985930,19050,19050,19050,19050,1500
20250214,162500,243985930,19050,19050,19050,19050,0
20250214,162400,243985930,19050,19050,19050,19050,0
20250214,162300,243985930,19050,19050,19050,19050,0
20250214,162200,243985930,19050,19050,19050,19050,0
20250214,162100,243985930,19050,19050,19050,19050,0
20250214,162000,243985930,19050,19050,19050,19050,0
20250214,161900,243985930,19050,19050,19050,19050,0
20250214,161800,243985930,19050,19050,19050,19050,0
20250214,161700,243985930,19050,19050,19050,19050,0
20250214,161600,243985930,19050,19050,19050,19050,0
20250214,161500,243985930,19050,19050,19050,19050,0
20250214,161400,243985930,19050,19050,19050,19050,0
20250214,161300,243985930,19050,19050,19050,19050,0
20250214,161200,243985930,19050,19050,19050,19050,0
20250214,161100,243985930,19050,19050,19050,19050,0
20250214,161000,243985930,19050,19050,19050,19050,0
20250214,160900,243985930,19050,19050,19050,19050,0
20250214,160800,243985930,19050,19050,19050,19050,0
20250214,160700,243985930,19050,19050,19050,19050,0
20250214,160600,243985930,19050,19050,19050,19050,0
20250214,160500,243985930,19050,19050,19050,19050,0
20250214,160400,243985930,19050,19050,19050,19050,0
20250214,160300,243985930,19050,19050,19050,19050,0
20250214,160200,243985930,19050,19050,19050,19050,0
20250214,160100,243985930,19050,19050,19050,19050,0
20250214,160000,243985930,19050,19050,19050,19050,0
20250214,155900,243985930,19050,19050,19050,19050,0
20250214,155800,243985930,19050,19050,19050,19050,0
20250214,155700,243985930,19050,19050,19050,19050,0
20250214,155600,243985930,19050,19050,19050,19050,1500
20250214,155500,243985930,19050,19050,19050,19050,0
20250214,155400,243985930,19050,19050,19050,19050,0
20250214,155300,243985930,19050,19050,19050,19050,0
20250214,155200,243985930,19050,19050,19050,19050,0
20250214,155100,243985930,19050,19050,19050,19050,0
20250214,155000,243985930,19050,19050,19050,19050,0
20250214,154900,243985930,19050,19050,19050,19050,0
20250214,154800,243985930,19050,19050,19050,19050,0
20250214,154700,243985930,19050,19050,19050,19050,0
20250214,154600,243985930,19050,19050,19050,19050,0
20250214,154500,243985930,19050,19050,19050,19050,0
20250214,154400,243985930,19050,19050,19050,19050,0
20250214,154300,243985930,19050,19050,19050,19050,0
20250214,154200,243985930,19050,19050,19050,19050,0
20250214,154100,243985930,19050,19050,19050,19050,0
20250214,154000,243985930,19050,19050,19050,19050,0
20250214,153900,243985930,19050,19050,19050,19050,0
20250214,153800,243985930,19050,19050,19050,19050,0
20250214,153700,243985930,19050,19050,19050,19050,0
20250214,153600,243985930,19050,19050,19050,19050,0
20250214,153500,243985930,19050,19050,19050,19050,0
20250214,153400,243985930,19050,19050,19050,19050,0
20250214,153300,243985930,19050,19050,19050,19050,0
20250214,153200,243985930,19050,19050,19050,19050,0
20250214,153100,243985930,19050,19050,19050,19050,0
20250214,153000,243985930,19050,19050,19050,19050,1500
20250214,152900,215410930,19010,19010,19010,19010,0
20250214,152800,215410930,19010,19010,19010,19010,0
20250214,152700,215410930,19010,19010,19010,19010,0
20250214,152600,215410930,19010,19010,19010,19010,0
20250214,152500,215410930,19010,19010,19010,19010,0
20250214,152400,215410930,19010,19010,19010,19010,0
20250214,152300,215410930,19010,19010,19010,19010,0
20250214,152200,215410930,19010,19010,19010,19010,0
20250214,152100,215410930,19010,19010,19010,19010,0
20250214,152000,215410930,19010,19010,19010,19010,0
20250214,151900,215410930,19010,18940,19010,18880,442
20250214,151800,207021530,18940,18940,18940,18940,20
20250214,151700,206642730,18890,18890,18890,18890,0
20250214,151600,206642730,18890,18890,18890,18890,101
20250214,151500,204734840,18940,18890,18940,18890,30
20250214,151400,204166810,18890,18890,18890,18890,0
20250214,151300,204166810,18890,18920,18930,18890,45
20250214,151200,203315360,18920,18920,18920,18920,0
20250214,151100,203315360,18920,18910,18920,18910,17
20250214,151000,202993820,18870,18870,18870,18870,1
20250214,150900,202974950,18910,18910,18910,18910,10
20250214,150800,202785850,18870,18880,18880,18870,24
20250214,150700,202332950,18910,18910,18910,18910,0
20250214,150600,202332950,18910,18910,18910,18910,0
20250214,150500,202332950,18910,18910,18910,18910,1
20250214,150400,202314040,18880,18880,18880,18880,0
20250214,150300,202314040,18880,18910,18910,18880,12
20250214,150200,202087180,18910,18910,18910,18910,0
20250214,150100,202087180,18910,18910,18910,18910,0
20250214,150000,202087180,18910,18910,18910,18910,0
20250214,145900,202087180,18910,18910,18910,18910,0
20250214,145800,202087180,18910,18910,18910,18910,0
20250214,145700,202087180,18910,18910,18910,18910,0
20250214,145600,202087180,18910,18910,18910,18910,0
20250214,145500,202087180,18910,18910,18910,18910,3
20250214,145400,202030450,18910,18910,18910,18910,3
20250214,145300,201973720,18900,18900,18900,18900,0
20250214,145200,201973720,18900,18900,18900,18900,0
20250214,145100,201973720,18900,18900,18900,18900,0
20250214,145000,201973720,18900,18900,18900,18900,0
20250214,144900,201973720,18900,18900,18900,18900,0
20250214,144800,201973720,18900,18900,18900,18900,17
20250214,144700,201652420,18910,18910,18910,18910,0
20250214,144600,201652420,18910,18910,18910,18910,0
20250214,144500,201652420,18910,18910,18910,18910,0
20250214,144400,201652420,18910,18910,18910,18910,0
20250214,144300,201652420,18910,18910,18910,18910,0
20250214,144200,201652420,18910,18910,18910,18910,0
20250214,144100,201652420,18910,18910,18910,18910,0
20250214,144000,201652420,18910,18910,18910,18860,31
20250214,143900,201067160,18900,18900,18900,18900,0
20250214,143800,201067160,18900,18900,18900,18900,0
20250214,143700,201067160,18900,18900,18900,18900,0
20250214,143600,201067160,18900,18900,18900,18900,0
20250214,143500,201067160,18900,18900,18900,18900,0
20250214,143400,201067160,18900,18900,18900,18900,18
20250214,143300,200726960,18900,18900,18900,18900,0
20250214,143200,200726960,18900,18900,18900,18900,2
20250214,143100,200689160,18900,18900,18900,18900,5
20250214,143000,200594660,18860,18900,18900,18860,410
20250214,142900,192852720,18900,18900,18900,18900,0
20250214,142800,192852720,18900,18900,18900,18900,0
20250214,142700,192852720,18900,18900,18900,18900,0
20250214,142600,192852720,18900,18900,18900,18900,0
20250214,142500,192852720,18900,18900,18900,18900,20
20250214,142400,192474720,18890,18890,18890,18890,0
20250214,142300,192474720,18890,18890,18890,18890,0
20250214,142200,192474720,18890,18890,18890,18890,0
20250214,142100,192474720,18890,18890,18890,18890,0
20250214,142000,192474720,18890,18890,18890,18890,0
20250214,141900,192474720,18890,18890,18890,18890,0
20250214,141800,192474720,18890,18890,18890,18890,0
20250214,141700,192474720,18890,18890,18890,18890,0
20250214,141600,192474720,18890,18890,18890,18890,0
20250214,141500,192474720,18890,18890,18890,18890,0
20250214,141400,192474720,18890,18890,18890,18890,0
20250214,141300,192474720,18890,18890,18890,18890,0
20250214,141200,192474720,18890,18890,18890,18890,0
20250214,141100,192474720,18890,18890,18890,18890,0
20250214,141000,192474720,18890,18890,18890,18890,0
20250214,140900,192474720,18890,18890,18890,18890,7
20250214,140800,192342490,18900,18900,18900,18900,0
20250214,140700,192342490,18900,18920,18920,18900,219
20250214,140600,188201950,18980,18980,18980,18980,0
20250214,140500,188201950,18980,18980,18980,18980,0
20250214,140400,188201950,18980,18980,18980,18980,0
20250214,140300,188201950,18980,18980,18980,18980,0
20250214,140200,188201950,18980,18980,18980,18980,0
20250214,140100,188201950,18980,18980,18980,18980,0
20250214,140000,188201950,18980,18980,18980,18980,0
20250214,135900,188201950,18980,18980,18980,18980,0
20250214,135800,188201950,18980,18980,18980,18980,0
20250214,135700,188201950,18980,18980,18980,18980,0
20250214,135600,188201950,18980,18980,18980,18980,0
20250214,135500,188201950,18980,18980,18980,18980,0
20250214,135400,188201950,18980,18980,18980,18980,0
20250214,135300,188201950,18980,18980,18980,18980,0
20250214,135200,188201950,18980,18980,18980,18980,0
20250214,135100,188201950,18980,18980,18980,18980,0
20250214,135000,188201950,18980,18980,18980,18980,0
20250214,134900,188201950,18980,18980,18980,18980,0
20250214,134800,188201950,18980,18980,18980,18980,0
20250214,134700,188201950,18980,18980,18980,18980,10
20250214,134600,188012150,18910,18910,18910,18910,15
20250214,134500,187728500,18990,18990,18990,18990,0
20250214,134400,187728500,18990,18990,18990,18990,0
20250214,134300,187728500,18990,18990,18990,18990,0
20250214,134200,187728500,18990,18990,18990,18990,0
20250214,134100,187728500,18990,18990,18990,18990,0
20250214,134000,187728500,18990,18990,18990,18990,0
20250214,133900,187728500,18990,18990,18990,18990,0
20250214,133800,187728500,18990,18990,18990,18990,0
20250214,133700,187728500,18990,18990,18990,18990,0
20250214,133600,187728500,18990,18990,18990,18990,0
20250214,133500,187728500,18990,18990,18990,18990,1
20250214,133400,187709510,18910,18910,18910,18910,0
20250214,133300,187709510,18910,18910,18910,18910,54
20250214,133200,186688370,18990,18990,18990,18990,0
20250214,133100,186688370,18990,18990,18990,18990,0
20250214,133000,186688370,18990,18990,18990,18990,0
20250214,132900,186688370,18990,18990,18990,18990,0
20250214,132800,186688370,18990,18990,18990,18990,0
20250214,132700,186688370,18990,18990,18990,18990,0
20250214,132600,186688370,18990,18990,18990,18990,2
20250214,132500,186650390,18960,18960,18960,18960,0
20250214,132400,186650390,18960,18960,18960,18960,1
20250214,132300,186631430,18960,18960,18960,18960,0
20250214,132200,186631430,18960,18960,18960,18960,0
20250214,132100,186631430,18960,18960,18960,18960,0
20250214,132000,186631430,18960,18960,18960,18960,3
20250214,131900,186574550,18900,18910,18940,18900,218
20250214,131800,182451550,18920,18920,18920,18920,0
20250214,131700,182451550,18920,18920,18920,18920,0
20250214,131600,182451550,18920,18920,18920,18920,1
20250214,131500,182432630,18930,18940,18940,18930,2
20250214,131400,182394760,18910,18910,18910,18910,0
20250214,131300,182394760,18910,18910,18910,18910,0
20250214,131200,182394760,18910,18920,18920,18910,33
20250214,131100,181770710,18930,18930,18930,18930,0
20250214,131000,181770710,18930,18940,18940,18930,51
20250214,130900,180805180,19040,19040,19040,19040,0
20250214,130800,180805180,19040,19040,19040,19040,0
20250214,130700,180805180,19040,19040,19040,19040,0
20250214,130600,180805180,19040,19040,19040,19040,0
20250214,130500,180805180,19040,19040,19040,19040,0
20250214,130400,180805180,19040,19040,19040,19040,0
20250214,130300,180805180,19040,19040,19040,19040,0
20250214,130200,180805180,19040,19040,19040,19040,0
20250214,130100,180805180,19040,19040,19040,19040,1
20250214,130000,180786140,19040,19040,19040,19040,0
20250214,125900,180786140,19040,19040,19040,19040,0
20250214,125800,180786140,19040,19040,19040,19040,0
20250214,125700,180786140,19040,19040,19040,19040,0
20250214,125600,180786140,19040,19040,19040,19040,0
20250214,125500,180786140,19040,19040,19040,19040,0
20250214,125400,180786140,19040,19040,19040,19040,0
20250214,125300,180786140,19040,19040,19040,19040,0
20250214,125200,180786140,19040,19040,19040,19040,0
20250214,125100,180786140,19040,18930,19040,18930,11
20250214,125000,180577800,18970,18970,18970,18970,0
20250214,124900,180577800,18970,18970,18970,18970,9
20250214,124800,180407070,19000,19000,19000,19000,0
20250214,124700,180407070,19000,19000,19000,19000,2
20250214,124600,180369070,18970,18970,18970,18970,0
20250214,124500,180369070,18970,18970,18970,18970,36
20250214,124400,179686150,18970,18970,18970,18970,0
20250214,124300,179686150,18970,18970,18970,18970,55
20250214,124200,178642800,18930,18930,18930,18930,1
20250214,124100,178623870,18930,18930,18930,18930,0
20250214,124000,178623870,18930,18930,18930,18930,0
20250214,123900,178623870,18930,18970,18970,18930,100
20250214,123800,176730710,19070,19070,19070,19070,0
20250214,123700,176730710,19070,19070,19070,19070,0
20250214,123600,176730710,19070,19070,19070,19070,0
20250214,123500,176730710,19070,19070,19070,19070,0
20250214,123400,176730710,19070,19070,19070,19070,0
20250214,123300,176730710,19070,19070,19070,19070,1
20250214,123200,176711640,19070,19070,19070,19070,0
20250214,123100,176711640,19070,19070,19070,19070,1
20250214,123000,176692570,19070,19070,19070,19070,0
20250214,122900,176692570,19070,19070,19070,19070,0
20250214,122800,176692570,19070,19070,19070,19070,0
20250214,122700,176692570,19070,19070,19070,19070,17
20250214,122600,176368380,19070,19070,19070,19070,0
20250214,122500,176368380,19070,19070,19070,19070,1
20250214,122400,176349310,19100,19100,19100,19100,0
20250214,122300,176349310,19100,19100,19100,19100,0
20250214,122200,176349310,19100,19100,19100,19100,0
20250214,122100,176349310,19100,19100,19100,19100,0
20250214,122000,176349310,19100,19100,19100,19100,0
20250214,121900,176349310,19100,19060,19100,19060,758
20250214,121800,161881010,19060,19000,19060,19000,167
20250214,121700,158701860,19000,18920,19000,18920,120
20250214,121600,156429700,18900,18900,18900,18900,0
20250214,121500,156429700,18900,18900,18900,18900,0
20250214,121400,156429700,18900,18900,18900,18900,0
20250214,121300,156429700,18900,18900,18900,18900,0
20250214,121200,156429700,18900,18910,18910,18900,269
20250214,121100,151344870,18930,18930,18930,18930,0
20250214,121000,151344870,18930,18930,18930,18930,0
20250214,120900,151344870,18930,18930,18930,18930,0
20250214,120800,151344870,18930,18930,18930,18910,228
20250214,120700,147031250,18940,18940,18940,18940,0
20250214,120600,147031250,18940,18940,18940,18940,0
20250214,120500,147031250,18940,18950,18950,18940,3
20250214,120400,146974420,18960,18960,18960,18960,0
20250214,120300,146974420,18960,18960,18960,18960,0
20250214,120200,146974420,18960,18960,18960,18960,1
20250214,120100,146955460,18970,18970,18970,18970,0
20250214,120000,146955460,18970,18970,18970,18970,0
20250214,115900,146955460,18970,18970,19000,18970,16
20250214,115800,146651910,19020,19020,19020,19020,0
20250214,115700,146651910,19020,18970,19020,18970,4
20250214,115600,146575980,18970,18970,19020,18970,27
20250214,115500,146063400,19020,18970,19030,18970,24
20250214,115400,145607580,19040,19040,19040,19040,12
20250214,115300,145379100,18940,19000,19040,18940,73
20250214,115200,143994980,18970,18970,19040,18970,15
20250214,115100,143709710,18990,18950,18990,18950,34
20250214,115000,143065150,18950,18950,18950,18950,0
20250214,114900,143065150,18950,18950,18950,18950,30
20250214,114800,142496650,18990,18990,19050,18980,17
20250214,114700,142173770,19020,18980,19050,18980,20
20250214,114600,141793550,19000,18980,19000,18980,4
20250214,114500,141717610,19050,18980,19050,18980,9
20250214,114400,141546680,18980,18970,18980,18970,6
20250214,114300,141432810,18990,18980,19020,18980,27
20250214,114200,140919620,18970,19020,19020,18970,12
20250214,114100,140691530,19090,19080,19090,19080,112
20250214,114000,138554550,19080,19000,19080,19000,69
20250214,113900,137242030,19090,19090,19090,19090,0
20250214,113800,137242030,19090,19090,19090,19090,0
20250214,113700,137242030,19090,19090,19090,19090,0
20250214,113600,137242030,19090,19090,19090,19090,3
20250214,113500,137184760,19080,19080,19080,19080,76
20250214,113400,135734680,19090,19090,19090,19090,0
20250214,113300,135734680,19090,19070,19090,19070,552
20250214,113200,125197500,19070,19070,19080,19070,46
20250214,113100,124320260,19060,19050,19060,19050,46
20250214,113000,123443590,19050,19050,19050,19050,30
20250214,112900,122872090,19050,19050,19050,19050,0
20250214,112800,122872090,19050,19050,19050,19050,0
20250214,112700,122872090,19050,19050,19050,19050,1
20250214,112600,122853040,18940,18940,18940,18940,0
20250214,112500,122853040,18940,18940,18940,18940,12
20250214,112400,122625760,19050,19050,19050,19050,0
20250214,112300,122625760,19050,19050,19050,19050,0
20250214,112200,122625760,19050,19050,19050,19050,0
20250214,112100,122625760,19050,19050,19050,19050,0
20250214,112000,122625760,19050,19050,19050,19050,0
20250214,111900,122625760,19050,19050,19050,19050,3
20250214,111800,122568610,19050,19050,19050,19050,0
20250214,111700,122568610,19050,19050,19050,19050,0
20250214,111600,122568610,19050,19050,19050,19050,70
20250214,111500,121235110,19060,19060,19060,19060,0
20250214,111400,121235110,19060,19060,19060,19060,0
20250214,111300,121235110,19060,19060,19060,19060,0
20250214,111200,121235110,19060,18930,19060,18930,102
20250214,111100,119294270,18950,18950,18950,18950,0
20250214,111000,119294270,18950,18930,18950,18930,2
20250214,110900,119256390,18970,18970,18970,18970,0
20250214,110800,119256390,18970,18970,18970,18970,0
20250214,110700,119256390,18970,18920,19000,18900,14
20250214,110600,118991370,18950,18930,18960,18930,9
20250214,110500,118820900,18930,18930,18930,18930,1
20250214,110400,118801970,18960,18960,18960,18960,0
20250214,110300,118801970,18960,18960,18960,18960,0
20250214,110200,118801970,18960,18960,18960,18960,0
20250214,110100,118801970,18960,18960,18960,18960,0
20250214,110000,118801970,18960,18960,18960,18960,0
20250214,105900,118801970,18960,18960,18960,18960,0
20250214,105800,118801970,18960,18960,18960,18960,0
20250214,105700,118801970,18960,18930,18960,18930,61
20250214,105600,117645500,18950,18930,18960,18930,3
20250214,105500,117588660,18940,18940,18940,18940,0
20250214,105400,117588660,18940,18930,18940,18930,2
20250214,105300,117550790,18910,18910,18910,18910,0
20250214,105200,117550790,18910,18890,18960,18890,10
20250214,105100,117361600,18890,18890,18890,18890,0
20250214,105000,117361600,18890,18890,18890,18890,1
20250214,104900,117342710,18960,18960,18960,18960,0
20250214,104800,117342710,18960,18890,18960,18890,20
20250214,104700,116964030,18870,18900,18900,18870,33
20250214,104600,116341170,18890,18890,18890,18890,0
20250214,104500,116341170,18890,18890,18890,18890,0
20250214,104400,116341170,18890,18890,18890,18890,0
20250214,104300,116341170,18890,18890,18890,18890,0
20250214,104200,116341170,18890,18890,18890,18890,0
20250214,104100,116341170,18890,18890,18890,18890,0
20250214,104000,116341170,18890,18890,18890,18890,19
20250214,103900,115982260,18880,18880,18880,18880,0
20250214,103800,115982260,18880,18880,18880,18880,0
20250214,103700,115982260,18880,18880,18880,18880,0
20250214,103600,115982260,18880,18880,18880,18880,0
20250214,103500,115982260,18880,18880,18880,18880,0
20250214,103400,115982260,18880,18880,18880,18880,0
20250214,103300,115982260,18880,18880,18880,18880,0
20250214,103200,115982260,18880,18880,18880,18880,0
20250214,103100,115982260,18880,18890,18890,18880,10
20250214,103000,115793390,18890,18890,18890,18890,0
20250214,102900,115793390,18890,18890,18890,18890,125
20250214,102800,113432140,18920,18920,18920,18920,0
20250214,102700,113432140,18920,18920,18920,18920,0
20250214,102600,113432140,18920,18920,18920,18920,100
20250214,102500,111540140,18920,18920,18920,18920,0
20250214,102400,111540140,18920,18920,18920,18920,0
20250214,102300,111540140,18920,18920,18920,18920,0
20250214,102200,111540140,18920,18920,18920,18920,39
20250214,102100,110802260,18920,18920,18920,18920,0
20250214,102000,110802260,18920,18890,18920,18890,8
20250214,101900,110651110,18890,18890,18890,18890,0
20250214,101800,110651110,18890,18890,18890,18890,0
20250214,101700,110651110,18890,18890,18890,18890,10
20250214,101600,110462210,18880,18920,18920,18880,20
20250214,101500,110084330,18920,18920,18920,18920,0
20250214,101400,110084330,18920,18920,18920,18920,0
20250214,101300,110084330,18920,18920,18920,18920,11
20250214,101200,109876210,18920,18920,18920,18920,2
20250214,101100,109838370,18960,18960,18960,18960,0
20250214,101000,109838370,18960,18960,18960,18960,0
20250214,100900,109838370,18960,18960,18960,18960,0
20250214,100800,109838370,18960,18960,18960,18960,0
20250214,100700,109838370,18960,18960,18960,18960,0
20250214,100600,109838370,18960,18960,18960,18960,0
20250214,100500,109838370,18960,18960,18960,18960,0
20250214,100400,109838370,18960,18970,18970,18960,10
20250214,100300,109648720,19040,19040,19040,19040,0
20250214,100200,109648720,19040,19040,19040,19040,0
20250214,100100,109648720,19040,19040,19040,19040,0
20250214,100000,109648720,19040,19040,19040,19040,1
20250214,095900,109629680,19040,19040,19040,19040,0
20250214,095800,109629680,19040,19040,19040,19040,0
20250214,095700,109629680,19040,19040,19040,19040,10
20250214,095600,109439280,18900,18800,18900,18800,775
20250214,095500,94861340,18800,18800,18800,18800,16
20250214,095400,94560540,18800,18800,18800,18800,30
20250214,095300,93996540,18790,18790,18800,18790,25
20250214,095200,93526590,18800,18800,18800,18800,0
20250214,095100,93526590,18800,18800,18800,18800,0
20250214,095000,93526590,18800,18800,18800,18800,0
20250214,094900,93526590,18800,18800,18800,18800,0
20250214,094800,93526590,18800,18780,18800,18780,102
20250214,094700,91610990,18800,18800,18800,18800,10
20250214,094600,91422990,18800,18800,18800,18800,0
20250214,094500,91422990,18800,18810,18810,18800,104
20250214,094400,89467770,18780,18780,18780,18780,0
20250214,094300,89467770,18780,18780,18780,18780,0
20250214,094200,89467770,18780,18790,18790,18780,134
20250214,094100,86950050,18790,18800,18800,18790,300
20250214,094000,81311050,18830,18830,18830,18830,0
20250214,093900,81311050,18830,18830,18830,18830,81
20250214,093800,79785820,18810,18810,18810,18810,35
20250214,093700,79127470,18830,18810,18830,18810,7
20250214,093600,78995740,18810,18830,18830,18810,47
20250214,093500,78111330,18810,18860,18860,18780,2074
20250214,093400,39087780,18870,18870,18870,18870,10
20250214,093300,38899080,18870,18870,18870,18870,1
20250214,093200,38880210,18860,18860,18860,18860,0
20250214,093100,38880210,18860,18860,18860,18860,0
20250214,093000,38880210,18860,18870,18870,18860,221
20250214,092900,34710040,18880,18890,18890,18880,164
20250214,092800,31613420,18930,18930,18930,18930,0
20250214,092700,31613420,18930,18910,18930,18910,2
20250214,092600,31575580,18910,18910,18960,18910,6
20250214,092500,31462040,18880,18900,18900,18880,751
20250214,092400,17271000,18960,18930,18970,18930,6
20250214,092300,17157340,18890,18890,18890,18890,0
20250214,092200,17157340,18890,18890,18890,18890,0
20250214,092100,17157340,18890,18890,18890,18890,0
20250214,092000,17157340,18890,18890,18890,18890,0
20250214,091900,17157340,18890,18890,18890,18890,0
20250214,091800,17157340,18890,18970,18970,18890,161
20250214,091700,14115550,18900,18900,18900,18900,0
20250214,091600,14115550,18900,18900,18900,18900,0
20250214,091500,14115550,18900,18900,18900,18900,1
20250214,091400,14096650,18900,18920,18920,18900,360
20250214,091300,7291690,19050,19050,19050,19050,0
20250214,091200,7291690,19050,19050,19050,19050,0
20250214,091100,7291690,19050,19050,19050,19050,1
20250214,091000,7272640,19060,19060,19060,19060,30
20250214,090900,6700840,18900,18900,18900,18900,0
20250214,090800,6700840,18900,18900,18900,18900,0
20250214,090700,6700840,18900,19000,19000,18870,151
20250214,090600,3846570,19000,19000,19000,19000,6
20250214,090500,3732570,19000,19000,19000,19000,0
20250214,090400,3732570,19000,19080,19080,19000,103
20250214,090300,1774970,19090,19090,19090,19090,0
20250214,090200,1774970,19090,19090,19090,19090,0
20250214,090100,1774970,19090,19090,19090,19090,0
20250214,090000,1774970,19090,19090,19090,19070,93
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 195600 243985930 19050 19050 19050 19050 1500
3 20250214 195500 243985930 19050 19050 19050 19050 0
4 20250214 195400 243985930 19050 19050 19050 19050 0
5 20250214 195300 243985930 19050 19050 19050 19050 0
6 20250214 195200 243985930 19050 19050 19050 19050 0
7 20250214 195100 243985930 19050 19050 19050 19050 0
8 20250214 195000 243985930 19050 19050 19050 19050 0
9 20250214 194900 243985930 19050 19050 19050 19050 0
10 20250214 194800 243985930 19050 19050 19050 19050 0
11 20250214 194700 243985930 19050 19050 19050 19050 0
12 20250214 194600 243985930 19050 19050 19050 19050 0
13 20250214 194500 243985930 19050 19050 19050 19050 0
14 20250214 194400 243985930 19050 19050 19050 19050 0
15 20250214 194300 243985930 19050 19050 19050 19050 0
16 20250214 194200 243985930 19050 19050 19050 19050 0
17 20250214 194100 243985930 19050 19050 19050 19050 0
18 20250214 194000 243985930 19050 19050 19050 19050 0
19 20250214 193900 243985930 19050 19050 19050 19050 0
20 20250214 193800 243985930 19050 19050 19050 19050 0
21 20250214 193700 243985930 19050 19050 19050 19050 0
22 20250214 193600 243985930 19050 19050 19050 19050 0
23 20250214 193500 243985930 19050 19050 19050 19050 0
24 20250214 193400 243985930 19050 19050 19050 19050 0
25 20250214 193300 243985930 19050 19050 19050 19050 0
26 20250214 193200 243985930 19050 19050 19050 19050 0
27 20250214 193100 243985930 19050 19050 19050 19050 0
28 20250214 193000 243985930 19050 19050 19050 19050 0
29 20250214 192900 243985930 19050 19050 19050 19050 0
30 20250214 192800 243985930 19050 19050 19050 19050 0
31 20250214 192700 243985930 19050 19050 19050 19050 0
32 20250214 192600 243985930 19050 19050 19050 19050 1500
33 20250214 192500 243985930 19050 19050 19050 19050 0
34 20250214 192400 243985930 19050 19050 19050 19050 0
35 20250214 192300 243985930 19050 19050 19050 19050 0
36 20250214 192200 243985930 19050 19050 19050 19050 0
37 20250214 192100 243985930 19050 19050 19050 19050 0
38 20250214 192000 243985930 19050 19050 19050 19050 0
39 20250214 191900 243985930 19050 19050 19050 19050 0
40 20250214 191800 243985930 19050 19050 19050 19050 0
41 20250214 191700 243985930 19050 19050 19050 19050 0
42 20250214 191600 243985930 19050 19050 19050 19050 0
43 20250214 191500 243985930 19050 19050 19050 19050 0
44 20250214 191400 243985930 19050 19050 19050 19050 0
45 20250214 191300 243985930 19050 19050 19050 19050 0
46 20250214 191200 243985930 19050 19050 19050 19050 0
47 20250214 191100 243985930 19050 19050 19050 19050 0
48 20250214 191000 243985930 19050 19050 19050 19050 0
49 20250214 190900 243985930 19050 19050 19050 19050 0
50 20250214 190800 243985930 19050 19050 19050 19050 0
51 20250214 190700 243985930 19050 19050 19050 19050 0
52 20250214 190600 243985930 19050 19050 19050 19050 0
53 20250214 190500 243985930 19050 19050 19050 19050 0
54 20250214 190400 243985930 19050 19050 19050 19050 0
55 20250214 190300 243985930 19050 19050 19050 19050 0
56 20250214 190200 243985930 19050 19050 19050 19050 0
57 20250214 190100 243985930 19050 19050 19050 19050 0
58 20250214 190000 243985930 19050 19050 19050 19050 0
59 20250214 185900 243985930 19050 19050 19050 19050 0
60 20250214 185800 243985930 19050 19050 19050 19050 0
61 20250214 185700 243985930 19050 19050 19050 19050 0
62 20250214 185600 243985930 19050 19050 19050 19050 1500
63 20250214 185500 243985930 19050 19050 19050 19050 0
64 20250214 185400 243985930 19050 19050 19050 19050 0
65 20250214 185300 243985930 19050 19050 19050 19050 0
66 20250214 185200 243985930 19050 19050 19050 19050 0
67 20250214 185100 243985930 19050 19050 19050 19050 0
68 20250214 185000 243985930 19050 19050 19050 19050 0
69 20250214 184900 243985930 19050 19050 19050 19050 0
70 20250214 184800 243985930 19050 19050 19050 19050 0
71 20250214 184700 243985930 19050 19050 19050 19050 0
72 20250214 184600 243985930 19050 19050 19050 19050 0
73 20250214 184500 243985930 19050 19050 19050 19050 0
74 20250214 184400 243985930 19050 19050 19050 19050 0
75 20250214 184300 243985930 19050 19050 19050 19050 0
76 20250214 184200 243985930 19050 19050 19050 19050 0
77 20250214 184100 243985930 19050 19050 19050 19050 0
78 20250214 184000 243985930 19050 19050 19050 19050 0
79 20250214 183900 243985930 19050 19050 19050 19050 0
80 20250214 183800 243985930 19050 19050 19050 19050 0
81 20250214 183700 243985930 19050 19050 19050 19050 0
82 20250214 183600 243985930 19050 19050 19050 19050 0
83 20250214 183500 243985930 19050 19050 19050 19050 0
84 20250214 183400 243985930 19050 19050 19050 19050 0
85 20250214 183300 243985930 19050 19050 19050 19050 0
86 20250214 183200 243985930 19050 19050 19050 19050 0
87 20250214 183100 243985930 19050 19050 19050 19050 0
88 20250214 183000 243985930 19050 19050 19050 19050 0
89 20250214 182900 243985930 19050 19050 19050 19050 0
90 20250214 182800 243985930 19050 19050 19050 19050 0
91 20250214 182700 243985930 19050 19050 19050 19050 0
92 20250214 182600 243985930 19050 19050 19050 19050 1500
93 20250214 182500 243985930 19050 19050 19050 19050 0
94 20250214 182400 243985930 19050 19050 19050 19050 0
95 20250214 182300 243985930 19050 19050 19050 19050 0
96 20250214 182200 243985930 19050 19050 19050 19050 0
97 20250214 182100 243985930 19050 19050 19050 19050 0
98 20250214 182000 243985930 19050 19050 19050 19050 0
99 20250214 181900 243985930 19050 19050 19050 19050 0
100 20250214 181800 243985930 19050 19050 19050 19050 0
101 20250214 181700 243985930 19050 19050 19050 19050 0
102 20250214 181600 243985930 19050 19050 19050 19050 0
103 20250214 181500 243985930 19050 19050 19050 19050 0
104 20250214 181400 243985930 19050 19050 19050 19050 0
105 20250214 181300 243985930 19050 19050 19050 19050 0
106 20250214 181200 243985930 19050 19050 19050 19050 0
107 20250214 181100 243985930 19050 19050 19050 19050 0
108 20250214 181000 243985930 19050 19050 19050 19050 0
109 20250214 180900 243985930 19050 19050 19050 19050 0
110 20250214 180800 243985930 19050 19050 19050 19050 0
111 20250214 180700 243985930 19050 19050 19050 19050 0
112 20250214 180600 243985930 19050 19050 19050 19050 0
113 20250214 180500 243985930 19050 19050 19050 19050 0
114 20250214 180400 243985930 19050 19050 19050 19050 0
115 20250214 180300 243985930 19050 19050 19050 19050 0
116 20250214 180200 243985930 19050 19050 19050 19050 0
117 20250214 180100 243985930 19050 19050 19050 19050 0
118 20250214 180000 243985930 19050 19050 19050 19050 0
119 20250214 175900 243985930 19050 19050 19050 19050 0
120 20250214 175800 243985930 19050 19050 19050 19050 0
121 20250214 175700 243985930 19050 19050 19050 19050 0
122 20250214 175600 243985930 19050 19050 19050 19050 1500
123 20250214 175500 243985930 19050 19050 19050 19050 0
124 20250214 175400 243985930 19050 19050 19050 19050 0
125 20250214 175300 243985930 19050 19050 19050 19050 0
126 20250214 175200 243985930 19050 19050 19050 19050 0
127 20250214 175100 243985930 19050 19050 19050 19050 0
128 20250214 175000 243985930 19050 19050 19050 19050 0
129 20250214 174900 243985930 19050 19050 19050 19050 0
130 20250214 174800 243985930 19050 19050 19050 19050 0
131 20250214 174700 243985930 19050 19050 19050 19050 0
132 20250214 174600 243985930 19050 19050 19050 19050 0
133 20250214 174500 243985930 19050 19050 19050 19050 0
134 20250214 174400 243985930 19050 19050 19050 19050 0
135 20250214 174300 243985930 19050 19050 19050 19050 0
136 20250214 174200 243985930 19050 19050 19050 19050 0
137 20250214 174100 243985930 19050 19050 19050 19050 0
138 20250214 174000 243985930 19050 19050 19050 19050 0
139 20250214 173900 243985930 19050 19050 19050 19050 0
140 20250214 173800 243985930 19050 19050 19050 19050 0
141 20250214 173700 243985930 19050 19050 19050 19050 0
142 20250214 173600 243985930 19050 19050 19050 19050 0
143 20250214 173500 243985930 19050 19050 19050 19050 0
144 20250214 173400 243985930 19050 19050 19050 19050 0
145 20250214 173300 243985930 19050 19050 19050 19050 0
146 20250214 173200 243985930 19050 19050 19050 19050 0
147 20250214 173100 243985930 19050 19050 19050 19050 0
148 20250214 173000 243985930 19050 19050 19050 19050 0
149 20250214 172900 243985930 19050 19050 19050 19050 0
150 20250214 172800 243985930 19050 19050 19050 19050 0
151 20250214 172700 243985930 19050 19050 19050 19050 0
152 20250214 172600 243985930 19050 19050 19050 19050 1500
153 20250214 172500 243985930 19050 19050 19050 19050 0
154 20250214 172400 243985930 19050 19050 19050 19050 0
155 20250214 172300 243985930 19050 19050 19050 19050 0
156 20250214 172200 243985930 19050 19050 19050 19050 0
157 20250214 172100 243985930 19050 19050 19050 19050 0
158 20250214 172000 243985930 19050 19050 19050 19050 0
159 20250214 171900 243985930 19050 19050 19050 19050 0
160 20250214 171800 243985930 19050 19050 19050 19050 0
161 20250214 171700 243985930 19050 19050 19050 19050 0
162 20250214 171600 243985930 19050 19050 19050 19050 0
163 20250214 171500 243985930 19050 19050 19050 19050 0
164 20250214 171400 243985930 19050 19050 19050 19050 0
165 20250214 171300 243985930 19050 19050 19050 19050 0
166 20250214 171200 243985930 19050 19050 19050 19050 0
167 20250214 171100 243985930 19050 19050 19050 19050 0
168 20250214 171000 243985930 19050 19050 19050 19050 0
169 20250214 170900 243985930 19050 19050 19050 19050 0
170 20250214 170800 243985930 19050 19050 19050 19050 0
171 20250214 170700 243985930 19050 19050 19050 19050 0
172 20250214 170600 243985930 19050 19050 19050 19050 0
173 20250214 170500 243985930 19050 19050 19050 19050 0
174 20250214 170400 243985930 19050 19050 19050 19050 0
175 20250214 170300 243985930 19050 19050 19050 19050 0
176 20250214 170200 243985930 19050 19050 19050 19050 0
177 20250214 170100 243985930 19050 19050 19050 19050 0
178 20250214 170000 243985930 19050 19050 19050 19050 0
179 20250214 165900 243985930 19050 19050 19050 19050 0
180 20250214 165800 243985930 19050 19050 19050 19050 0
181 20250214 165700 243985930 19050 19050 19050 19050 0
182 20250214 165600 243985930 19050 19050 19050 19050 1500
183 20250214 165500 243985930 19050 19050 19050 19050 0
184 20250214 165400 243985930 19050 19050 19050 19050 0
185 20250214 165300 243985930 19050 19050 19050 19050 0
186 20250214 165200 243985930 19050 19050 19050 19050 0
187 20250214 165100 243985930 19050 19050 19050 19050 0
188 20250214 165000 243985930 19050 19050 19050 19050 0
189 20250214 164900 243985930 19050 19050 19050 19050 0
190 20250214 164800 243985930 19050 19050 19050 19050 0
191 20250214 164700 243985930 19050 19050 19050 19050 0
192 20250214 164600 243985930 19050 19050 19050 19050 0
193 20250214 164500 243985930 19050 19050 19050 19050 0
194 20250214 164400 243985930 19050 19050 19050 19050 0
195 20250214 164300 243985930 19050 19050 19050 19050 0
196 20250214 164200 243985930 19050 19050 19050 19050 0
197 20250214 164100 243985930 19050 19050 19050 19050 0
198 20250214 164000 243985930 19050 19050 19050 19050 0
199 20250214 163900 243985930 19050 19050 19050 19050 0
200 20250214 163800 243985930 19050 19050 19050 19050 0
201 20250214 163700 243985930 19050 19050 19050 19050 0
202 20250214 163600 243985930 19050 19050 19050 19050 0
203 20250214 163500 243985930 19050 19050 19050 19050 0
204 20250214 163400 243985930 19050 19050 19050 19050 0
205 20250214 163300 243985930 19050 19050 19050 19050 0
206 20250214 163200 243985930 19050 19050 19050 19050 0
207 20250214 163100 243985930 19050 19050 19050 19050 0
208 20250214 163000 243985930 19050 19050 19050 19050 0
209 20250214 162900 243985930 19050 19050 19050 19050 0
210 20250214 162800 243985930 19050 19050 19050 19050 0
211 20250214 162700 243985930 19050 19050 19050 19050 0
212 20250214 162600 243985930 19050 19050 19050 19050 1500
213 20250214 162500 243985930 19050 19050 19050 19050 0
214 20250214 162400 243985930 19050 19050 19050 19050 0
215 20250214 162300 243985930 19050 19050 19050 19050 0
216 20250214 162200 243985930 19050 19050 19050 19050 0
217 20250214 162100 243985930 19050 19050 19050 19050 0
218 20250214 162000 243985930 19050 19050 19050 19050 0
219 20250214 161900 243985930 19050 19050 19050 19050 0
220 20250214 161800 243985930 19050 19050 19050 19050 0
221 20250214 161700 243985930 19050 19050 19050 19050 0
222 20250214 161600 243985930 19050 19050 19050 19050 0
223 20250214 161500 243985930 19050 19050 19050 19050 0
224 20250214 161400 243985930 19050 19050 19050 19050 0
225 20250214 161300 243985930 19050 19050 19050 19050 0
226 20250214 161200 243985930 19050 19050 19050 19050 0
227 20250214 161100 243985930 19050 19050 19050 19050 0
228 20250214 161000 243985930 19050 19050 19050 19050 0
229 20250214 160900 243985930 19050 19050 19050 19050 0
230 20250214 160800 243985930 19050 19050 19050 19050 0
231 20250214 160700 243985930 19050 19050 19050 19050 0
232 20250214 160600 243985930 19050 19050 19050 19050 0
233 20250214 160500 243985930 19050 19050 19050 19050 0
234 20250214 160400 243985930 19050 19050 19050 19050 0
235 20250214 160300 243985930 19050 19050 19050 19050 0
236 20250214 160200 243985930 19050 19050 19050 19050 0
237 20250214 160100 243985930 19050 19050 19050 19050 0
238 20250214 160000 243985930 19050 19050 19050 19050 0
239 20250214 155900 243985930 19050 19050 19050 19050 0
240 20250214 155800 243985930 19050 19050 19050 19050 0
241 20250214 155700 243985930 19050 19050 19050 19050 0
242 20250214 155600 243985930 19050 19050 19050 19050 1500
243 20250214 155500 243985930 19050 19050 19050 19050 0
244 20250214 155400 243985930 19050 19050 19050 19050 0
245 20250214 155300 243985930 19050 19050 19050 19050 0
246 20250214 155200 243985930 19050 19050 19050 19050 0
247 20250214 155100 243985930 19050 19050 19050 19050 0
248 20250214 155000 243985930 19050 19050 19050 19050 0
249 20250214 154900 243985930 19050 19050 19050 19050 0
250 20250214 154800 243985930 19050 19050 19050 19050 0
251 20250214 154700 243985930 19050 19050 19050 19050 0
252 20250214 154600 243985930 19050 19050 19050 19050 0
253 20250214 154500 243985930 19050 19050 19050 19050 0
254 20250214 154400 243985930 19050 19050 19050 19050 0
255 20250214 154300 243985930 19050 19050 19050 19050 0
256 20250214 154200 243985930 19050 19050 19050 19050 0
257 20250214 154100 243985930 19050 19050 19050 19050 0
258 20250214 154000 243985930 19050 19050 19050 19050 0
259 20250214 153900 243985930 19050 19050 19050 19050 0
260 20250214 153800 243985930 19050 19050 19050 19050 0
261 20250214 153700 243985930 19050 19050 19050 19050 0
262 20250214 153600 243985930 19050 19050 19050 19050 0
263 20250214 153500 243985930 19050 19050 19050 19050 0
264 20250214 153400 243985930 19050 19050 19050 19050 0
265 20250214 153300 243985930 19050 19050 19050 19050 0
266 20250214 153200 243985930 19050 19050 19050 19050 0
267 20250214 153100 243985930 19050 19050 19050 19050 0
268 20250214 153000 243985930 19050 19050 19050 19050 1500
269 20250214 152900 215410930 19010 19010 19010 19010 0
270 20250214 152800 215410930 19010 19010 19010 19010 0
271 20250214 152700 215410930 19010 19010 19010 19010 0
272 20250214 152600 215410930 19010 19010 19010 19010 0
273 20250214 152500 215410930 19010 19010 19010 19010 0
274 20250214 152400 215410930 19010 19010 19010 19010 0
275 20250214 152300 215410930 19010 19010 19010 19010 0
276 20250214 152200 215410930 19010 19010 19010 19010 0
277 20250214 152100 215410930 19010 19010 19010 19010 0
278 20250214 152000 215410930 19010 19010 19010 19010 0
279 20250214 151900 215410930 19010 18940 19010 18880 442
280 20250214 151800 207021530 18940 18940 18940 18940 20
281 20250214 151700 206642730 18890 18890 18890 18890 0
282 20250214 151600 206642730 18890 18890 18890 18890 101
283 20250214 151500 204734840 18940 18890 18940 18890 30
284 20250214 151400 204166810 18890 18890 18890 18890 0
285 20250214 151300 204166810 18890 18920 18930 18890 45
286 20250214 151200 203315360 18920 18920 18920 18920 0
287 20250214 151100 203315360 18920 18910 18920 18910 17
288 20250214 151000 202993820 18870 18870 18870 18870 1
289 20250214 150900 202974950 18910 18910 18910 18910 10
290 20250214 150800 202785850 18870 18880 18880 18870 24
291 20250214 150700 202332950 18910 18910 18910 18910 0
292 20250214 150600 202332950 18910 18910 18910 18910 0
293 20250214 150500 202332950 18910 18910 18910 18910 1
294 20250214 150400 202314040 18880 18880 18880 18880 0
295 20250214 150300 202314040 18880 18910 18910 18880 12
296 20250214 150200 202087180 18910 18910 18910 18910 0
297 20250214 150100 202087180 18910 18910 18910 18910 0
298 20250214 150000 202087180 18910 18910 18910 18910 0
299 20250214 145900 202087180 18910 18910 18910 18910 0
300 20250214 145800 202087180 18910 18910 18910 18910 0
301 20250214 145700 202087180 18910 18910 18910 18910 0
302 20250214 145600 202087180 18910 18910 18910 18910 0
303 20250214 145500 202087180 18910 18910 18910 18910 3
304 20250214 145400 202030450 18910 18910 18910 18910 3
305 20250214 145300 201973720 18900 18900 18900 18900 0
306 20250214 145200 201973720 18900 18900 18900 18900 0
307 20250214 145100 201973720 18900 18900 18900 18900 0
308 20250214 145000 201973720 18900 18900 18900 18900 0
309 20250214 144900 201973720 18900 18900 18900 18900 0
310 20250214 144800 201973720 18900 18900 18900 18900 17
311 20250214 144700 201652420 18910 18910 18910 18910 0
312 20250214 144600 201652420 18910 18910 18910 18910 0
313 20250214 144500 201652420 18910 18910 18910 18910 0
314 20250214 144400 201652420 18910 18910 18910 18910 0
315 20250214 144300 201652420 18910 18910 18910 18910 0
316 20250214 144200 201652420 18910 18910 18910 18910 0
317 20250214 144100 201652420 18910 18910 18910 18910 0
318 20250214 144000 201652420 18910 18910 18910 18860 31
319 20250214 143900 201067160 18900 18900 18900 18900 0
320 20250214 143800 201067160 18900 18900 18900 18900 0
321 20250214 143700 201067160 18900 18900 18900 18900 0
322 20250214 143600 201067160 18900 18900 18900 18900 0
323 20250214 143500 201067160 18900 18900 18900 18900 0
324 20250214 143400 201067160 18900 18900 18900 18900 18
325 20250214 143300 200726960 18900 18900 18900 18900 0
326 20250214 143200 200726960 18900 18900 18900 18900 2
327 20250214 143100 200689160 18900 18900 18900 18900 5
328 20250214 143000 200594660 18860 18900 18900 18860 410
329 20250214 142900 192852720 18900 18900 18900 18900 0
330 20250214 142800 192852720 18900 18900 18900 18900 0
331 20250214 142700 192852720 18900 18900 18900 18900 0
332 20250214 142600 192852720 18900 18900 18900 18900 0
333 20250214 142500 192852720 18900 18900 18900 18900 20
334 20250214 142400 192474720 18890 18890 18890 18890 0
335 20250214 142300 192474720 18890 18890 18890 18890 0
336 20250214 142200 192474720 18890 18890 18890 18890 0
337 20250214 142100 192474720 18890 18890 18890 18890 0
338 20250214 142000 192474720 18890 18890 18890 18890 0
339 20250214 141900 192474720 18890 18890 18890 18890 0
340 20250214 141800 192474720 18890 18890 18890 18890 0
341 20250214 141700 192474720 18890 18890 18890 18890 0
342 20250214 141600 192474720 18890 18890 18890 18890 0
343 20250214 141500 192474720 18890 18890 18890 18890 0
344 20250214 141400 192474720 18890 18890 18890 18890 0
345 20250214 141300 192474720 18890 18890 18890 18890 0
346 20250214 141200 192474720 18890 18890 18890 18890 0
347 20250214 141100 192474720 18890 18890 18890 18890 0
348 20250214 141000 192474720 18890 18890 18890 18890 0
349 20250214 140900 192474720 18890 18890 18890 18890 7
350 20250214 140800 192342490 18900 18900 18900 18900 0
351 20250214 140700 192342490 18900 18920 18920 18900 219
352 20250214 140600 188201950 18980 18980 18980 18980 0
353 20250214 140500 188201950 18980 18980 18980 18980 0
354 20250214 140400 188201950 18980 18980 18980 18980 0
355 20250214 140300 188201950 18980 18980 18980 18980 0
356 20250214 140200 188201950 18980 18980 18980 18980 0
357 20250214 140100 188201950 18980 18980 18980 18980 0
358 20250214 140000 188201950 18980 18980 18980 18980 0
359 20250214 135900 188201950 18980 18980 18980 18980 0
360 20250214 135800 188201950 18980 18980 18980 18980 0
361 20250214 135700 188201950 18980 18980 18980 18980 0
362 20250214 135600 188201950 18980 18980 18980 18980 0
363 20250214 135500 188201950 18980 18980 18980 18980 0
364 20250214 135400 188201950 18980 18980 18980 18980 0
365 20250214 135300 188201950 18980 18980 18980 18980 0
366 20250214 135200 188201950 18980 18980 18980 18980 0
367 20250214 135100 188201950 18980 18980 18980 18980 0
368 20250214 135000 188201950 18980 18980 18980 18980 0
369 20250214 134900 188201950 18980 18980 18980 18980 0
370 20250214 134800 188201950 18980 18980 18980 18980 0
371 20250214 134700 188201950 18980 18980 18980 18980 10
372 20250214 134600 188012150 18910 18910 18910 18910 15
373 20250214 134500 187728500 18990 18990 18990 18990 0
374 20250214 134400 187728500 18990 18990 18990 18990 0
375 20250214 134300 187728500 18990 18990 18990 18990 0
376 20250214 134200 187728500 18990 18990 18990 18990 0
377 20250214 134100 187728500 18990 18990 18990 18990 0
378 20250214 134000 187728500 18990 18990 18990 18990 0
379 20250214 133900 187728500 18990 18990 18990 18990 0
380 20250214 133800 187728500 18990 18990 18990 18990 0
381 20250214 133700 187728500 18990 18990 18990 18990 0
382 20250214 133600 187728500 18990 18990 18990 18990 0
383 20250214 133500 187728500 18990 18990 18990 18990 1
384 20250214 133400 187709510 18910 18910 18910 18910 0
385 20250214 133300 187709510 18910 18910 18910 18910 54
386 20250214 133200 186688370 18990 18990 18990 18990 0
387 20250214 133100 186688370 18990 18990 18990 18990 0
388 20250214 133000 186688370 18990 18990 18990 18990 0
389 20250214 132900 186688370 18990 18990 18990 18990 0
390 20250214 132800 186688370 18990 18990 18990 18990 0
391 20250214 132700 186688370 18990 18990 18990 18990 0
392 20250214 132600 186688370 18990 18990 18990 18990 2
393 20250214 132500 186650390 18960 18960 18960 18960 0
394 20250214 132400 186650390 18960 18960 18960 18960 1
395 20250214 132300 186631430 18960 18960 18960 18960 0
396 20250214 132200 186631430 18960 18960 18960 18960 0
397 20250214 132100 186631430 18960 18960 18960 18960 0
398 20250214 132000 186631430 18960 18960 18960 18960 3
399 20250214 131900 186574550 18900 18910 18940 18900 218
400 20250214 131800 182451550 18920 18920 18920 18920 0
401 20250214 131700 182451550 18920 18920 18920 18920 0
402 20250214 131600 182451550 18920 18920 18920 18920 1
403 20250214 131500 182432630 18930 18940 18940 18930 2
404 20250214 131400 182394760 18910 18910 18910 18910 0
405 20250214 131300 182394760 18910 18910 18910 18910 0
406 20250214 131200 182394760 18910 18920 18920 18910 33
407 20250214 131100 181770710 18930 18930 18930 18930 0
408 20250214 131000 181770710 18930 18940 18940 18930 51
409 20250214 130900 180805180 19040 19040 19040 19040 0
410 20250214 130800 180805180 19040 19040 19040 19040 0
411 20250214 130700 180805180 19040 19040 19040 19040 0
412 20250214 130600 180805180 19040 19040 19040 19040 0
413 20250214 130500 180805180 19040 19040 19040 19040 0
414 20250214 130400 180805180 19040 19040 19040 19040 0
415 20250214 130300 180805180 19040 19040 19040 19040 0
416 20250214 130200 180805180 19040 19040 19040 19040 0
417 20250214 130100 180805180 19040 19040 19040 19040 1
418 20250214 130000 180786140 19040 19040 19040 19040 0
419 20250214 125900 180786140 19040 19040 19040 19040 0
420 20250214 125800 180786140 19040 19040 19040 19040 0
421 20250214 125700 180786140 19040 19040 19040 19040 0
422 20250214 125600 180786140 19040 19040 19040 19040 0
423 20250214 125500 180786140 19040 19040 19040 19040 0
424 20250214 125400 180786140 19040 19040 19040 19040 0
425 20250214 125300 180786140 19040 19040 19040 19040 0
426 20250214 125200 180786140 19040 19040 19040 19040 0
427 20250214 125100 180786140 19040 18930 19040 18930 11
428 20250214 125000 180577800 18970 18970 18970 18970 0
429 20250214 124900 180577800 18970 18970 18970 18970 9
430 20250214 124800 180407070 19000 19000 19000 19000 0
431 20250214 124700 180407070 19000 19000 19000 19000 2
432 20250214 124600 180369070 18970 18970 18970 18970 0
433 20250214 124500 180369070 18970 18970 18970 18970 36
434 20250214 124400 179686150 18970 18970 18970 18970 0
435 20250214 124300 179686150 18970 18970 18970 18970 55
436 20250214 124200 178642800 18930 18930 18930 18930 1
437 20250214 124100 178623870 18930 18930 18930 18930 0
438 20250214 124000 178623870 18930 18930 18930 18930 0
439 20250214 123900 178623870 18930 18970 18970 18930 100
440 20250214 123800 176730710 19070 19070 19070 19070 0
441 20250214 123700 176730710 19070 19070 19070 19070 0
442 20250214 123600 176730710 19070 19070 19070 19070 0
443 20250214 123500 176730710 19070 19070 19070 19070 0
444 20250214 123400 176730710 19070 19070 19070 19070 0
445 20250214 123300 176730710 19070 19070 19070 19070 1
446 20250214 123200 176711640 19070 19070 19070 19070 0
447 20250214 123100 176711640 19070 19070 19070 19070 1
448 20250214 123000 176692570 19070 19070 19070 19070 0
449 20250214 122900 176692570 19070 19070 19070 19070 0
450 20250214 122800 176692570 19070 19070 19070 19070 0
451 20250214 122700 176692570 19070 19070 19070 19070 17
452 20250214 122600 176368380 19070 19070 19070 19070 0
453 20250214 122500 176368380 19070 19070 19070 19070 1
454 20250214 122400 176349310 19100 19100 19100 19100 0
455 20250214 122300 176349310 19100 19100 19100 19100 0
456 20250214 122200 176349310 19100 19100 19100 19100 0
457 20250214 122100 176349310 19100 19100 19100 19100 0
458 20250214 122000 176349310 19100 19100 19100 19100 0
459 20250214 121900 176349310 19100 19060 19100 19060 758
460 20250214 121800 161881010 19060 19000 19060 19000 167
461 20250214 121700 158701860 19000 18920 19000 18920 120
462 20250214 121600 156429700 18900 18900 18900 18900 0
463 20250214 121500 156429700 18900 18900 18900 18900 0
464 20250214 121400 156429700 18900 18900 18900 18900 0
465 20250214 121300 156429700 18900 18900 18900 18900 0
466 20250214 121200 156429700 18900 18910 18910 18900 269
467 20250214 121100 151344870 18930 18930 18930 18930 0
468 20250214 121000 151344870 18930 18930 18930 18930 0
469 20250214 120900 151344870 18930 18930 18930 18930 0
470 20250214 120800 151344870 18930 18930 18930 18910 228
471 20250214 120700 147031250 18940 18940 18940 18940 0
472 20250214 120600 147031250 18940 18940 18940 18940 0
473 20250214 120500 147031250 18940 18950 18950 18940 3
474 20250214 120400 146974420 18960 18960 18960 18960 0
475 20250214 120300 146974420 18960 18960 18960 18960 0
476 20250214 120200 146974420 18960 18960 18960 18960 1
477 20250214 120100 146955460 18970 18970 18970 18970 0
478 20250214 120000 146955460 18970 18970 18970 18970 0
479 20250214 115900 146955460 18970 18970 19000 18970 16
480 20250214 115800 146651910 19020 19020 19020 19020 0
481 20250214 115700 146651910 19020 18970 19020 18970 4
482 20250214 115600 146575980 18970 18970 19020 18970 27
483 20250214 115500 146063400 19020 18970 19030 18970 24
484 20250214 115400 145607580 19040 19040 19040 19040 12
485 20250214 115300 145379100 18940 19000 19040 18940 73
486 20250214 115200 143994980 18970 18970 19040 18970 15
487 20250214 115100 143709710 18990 18950 18990 18950 34
488 20250214 115000 143065150 18950 18950 18950 18950 0
489 20250214 114900 143065150 18950 18950 18950 18950 30
490 20250214 114800 142496650 18990 18990 19050 18980 17
491 20250214 114700 142173770 19020 18980 19050 18980 20
492 20250214 114600 141793550 19000 18980 19000 18980 4
493 20250214 114500 141717610 19050 18980 19050 18980 9
494 20250214 114400 141546680 18980 18970 18980 18970 6
495 20250214 114300 141432810 18990 18980 19020 18980 27
496 20250214 114200 140919620 18970 19020 19020 18970 12
497 20250214 114100 140691530 19090 19080 19090 19080 112
498 20250214 114000 138554550 19080 19000 19080 19000 69
499 20250214 113900 137242030 19090 19090 19090 19090 0
500 20250214 113800 137242030 19090 19090 19090 19090 0
501 20250214 113700 137242030 19090 19090 19090 19090 0
502 20250214 113600 137242030 19090 19090 19090 19090 3
503 20250214 113500 137184760 19080 19080 19080 19080 76
504 20250214 113400 135734680 19090 19090 19090 19090 0
505 20250214 113300 135734680 19090 19070 19090 19070 552
506 20250214 113200 125197500 19070 19070 19080 19070 46
507 20250214 113100 124320260 19060 19050 19060 19050 46
508 20250214 113000 123443590 19050 19050 19050 19050 30
509 20250214 112900 122872090 19050 19050 19050 19050 0
510 20250214 112800 122872090 19050 19050 19050 19050 0
511 20250214 112700 122872090 19050 19050 19050 19050 1
512 20250214 112600 122853040 18940 18940 18940 18940 0
513 20250214 112500 122853040 18940 18940 18940 18940 12
514 20250214 112400 122625760 19050 19050 19050 19050 0
515 20250214 112300 122625760 19050 19050 19050 19050 0
516 20250214 112200 122625760 19050 19050 19050 19050 0
517 20250214 112100 122625760 19050 19050 19050 19050 0
518 20250214 112000 122625760 19050 19050 19050 19050 0
519 20250214 111900 122625760 19050 19050 19050 19050 3
520 20250214 111800 122568610 19050 19050 19050 19050 0
521 20250214 111700 122568610 19050 19050 19050 19050 0
522 20250214 111600 122568610 19050 19050 19050 19050 70
523 20250214 111500 121235110 19060 19060 19060 19060 0
524 20250214 111400 121235110 19060 19060 19060 19060 0
525 20250214 111300 121235110 19060 19060 19060 19060 0
526 20250214 111200 121235110 19060 18930 19060 18930 102
527 20250214 111100 119294270 18950 18950 18950 18950 0
528 20250214 111000 119294270 18950 18930 18950 18930 2
529 20250214 110900 119256390 18970 18970 18970 18970 0
530 20250214 110800 119256390 18970 18970 18970 18970 0
531 20250214 110700 119256390 18970 18920 19000 18900 14
532 20250214 110600 118991370 18950 18930 18960 18930 9
533 20250214 110500 118820900 18930 18930 18930 18930 1
534 20250214 110400 118801970 18960 18960 18960 18960 0
535 20250214 110300 118801970 18960 18960 18960 18960 0
536 20250214 110200 118801970 18960 18960 18960 18960 0
537 20250214 110100 118801970 18960 18960 18960 18960 0
538 20250214 110000 118801970 18960 18960 18960 18960 0
539 20250214 105900 118801970 18960 18960 18960 18960 0
540 20250214 105800 118801970 18960 18960 18960 18960 0
541 20250214 105700 118801970 18960 18930 18960 18930 61
542 20250214 105600 117645500 18950 18930 18960 18930 3
543 20250214 105500 117588660 18940 18940 18940 18940 0
544 20250214 105400 117588660 18940 18930 18940 18930 2
545 20250214 105300 117550790 18910 18910 18910 18910 0
546 20250214 105200 117550790 18910 18890 18960 18890 10
547 20250214 105100 117361600 18890 18890 18890 18890 0
548 20250214 105000 117361600 18890 18890 18890 18890 1
549 20250214 104900 117342710 18960 18960 18960 18960 0
550 20250214 104800 117342710 18960 18890 18960 18890 20
551 20250214 104700 116964030 18870 18900 18900 18870 33
552 20250214 104600 116341170 18890 18890 18890 18890 0
553 20250214 104500 116341170 18890 18890 18890 18890 0
554 20250214 104400 116341170 18890 18890 18890 18890 0
555 20250214 104300 116341170 18890 18890 18890 18890 0
556 20250214 104200 116341170 18890 18890 18890 18890 0
557 20250214 104100 116341170 18890 18890 18890 18890 0
558 20250214 104000 116341170 18890 18890 18890 18890 19
559 20250214 103900 115982260 18880 18880 18880 18880 0
560 20250214 103800 115982260 18880 18880 18880 18880 0
561 20250214 103700 115982260 18880 18880 18880 18880 0
562 20250214 103600 115982260 18880 18880 18880 18880 0
563 20250214 103500 115982260 18880 18880 18880 18880 0
564 20250214 103400 115982260 18880 18880 18880 18880 0
565 20250214 103300 115982260 18880 18880 18880 18880 0
566 20250214 103200 115982260 18880 18880 18880 18880 0
567 20250214 103100 115982260 18880 18890 18890 18880 10
568 20250214 103000 115793390 18890 18890 18890 18890 0
569 20250214 102900 115793390 18890 18890 18890 18890 125
570 20250214 102800 113432140 18920 18920 18920 18920 0
571 20250214 102700 113432140 18920 18920 18920 18920 0
572 20250214 102600 113432140 18920 18920 18920 18920 100
573 20250214 102500 111540140 18920 18920 18920 18920 0
574 20250214 102400 111540140 18920 18920 18920 18920 0
575 20250214 102300 111540140 18920 18920 18920 18920 0
576 20250214 102200 111540140 18920 18920 18920 18920 39
577 20250214 102100 110802260 18920 18920 18920 18920 0
578 20250214 102000 110802260 18920 18890 18920 18890 8
579 20250214 101900 110651110 18890 18890 18890 18890 0
580 20250214 101800 110651110 18890 18890 18890 18890 0
581 20250214 101700 110651110 18890 18890 18890 18890 10
582 20250214 101600 110462210 18880 18920 18920 18880 20
583 20250214 101500 110084330 18920 18920 18920 18920 0
584 20250214 101400 110084330 18920 18920 18920 18920 0
585 20250214 101300 110084330 18920 18920 18920 18920 11
586 20250214 101200 109876210 18920 18920 18920 18920 2
587 20250214 101100 109838370 18960 18960 18960 18960 0
588 20250214 101000 109838370 18960 18960 18960 18960 0
589 20250214 100900 109838370 18960 18960 18960 18960 0
590 20250214 100800 109838370 18960 18960 18960 18960 0
591 20250214 100700 109838370 18960 18960 18960 18960 0
592 20250214 100600 109838370 18960 18960 18960 18960 0
593 20250214 100500 109838370 18960 18960 18960 18960 0
594 20250214 100400 109838370 18960 18970 18970 18960 10
595 20250214 100300 109648720 19040 19040 19040 19040 0
596 20250214 100200 109648720 19040 19040 19040 19040 0
597 20250214 100100 109648720 19040 19040 19040 19040 0
598 20250214 100000 109648720 19040 19040 19040 19040 1
599 20250214 095900 109629680 19040 19040 19040 19040 0
600 20250214 095800 109629680 19040 19040 19040 19040 0
601 20250214 095700 109629680 19040 19040 19040 19040 10
602 20250214 095600 109439280 18900 18800 18900 18800 775
603 20250214 095500 94861340 18800 18800 18800 18800 16
604 20250214 095400 94560540 18800 18800 18800 18800 30
605 20250214 095300 93996540 18790 18790 18800 18790 25
606 20250214 095200 93526590 18800 18800 18800 18800 0
607 20250214 095100 93526590 18800 18800 18800 18800 0
608 20250214 095000 93526590 18800 18800 18800 18800 0
609 20250214 094900 93526590 18800 18800 18800 18800 0
610 20250214 094800 93526590 18800 18780 18800 18780 102
611 20250214 094700 91610990 18800 18800 18800 18800 10
612 20250214 094600 91422990 18800 18800 18800 18800 0
613 20250214 094500 91422990 18800 18810 18810 18800 104
614 20250214 094400 89467770 18780 18780 18780 18780 0
615 20250214 094300 89467770 18780 18780 18780 18780 0
616 20250214 094200 89467770 18780 18790 18790 18780 134
617 20250214 094100 86950050 18790 18800 18800 18790 300
618 20250214 094000 81311050 18830 18830 18830 18830 0
619 20250214 093900 81311050 18830 18830 18830 18830 81
620 20250214 093800 79785820 18810 18810 18810 18810 35
621 20250214 093700 79127470 18830 18810 18830 18810 7
622 20250214 093600 78995740 18810 18830 18830 18810 47
623 20250214 093500 78111330 18810 18860 18860 18780 2074
624 20250214 093400 39087780 18870 18870 18870 18870 10
625 20250214 093300 38899080 18870 18870 18870 18870 1
626 20250214 093200 38880210 18860 18860 18860 18860 0
627 20250214 093100 38880210 18860 18860 18860 18860 0
628 20250214 093000 38880210 18860 18870 18870 18860 221
629 20250214 092900 34710040 18880 18890 18890 18880 164
630 20250214 092800 31613420 18930 18930 18930 18930 0
631 20250214 092700 31613420 18930 18910 18930 18910 2
632 20250214 092600 31575580 18910 18910 18960 18910 6
633 20250214 092500 31462040 18880 18900 18900 18880 751
634 20250214 092400 17271000 18960 18930 18970 18930 6
635 20250214 092300 17157340 18890 18890 18890 18890 0
636 20250214 092200 17157340 18890 18890 18890 18890 0
637 20250214 092100 17157340 18890 18890 18890 18890 0
638 20250214 092000 17157340 18890 18890 18890 18890 0
639 20250214 091900 17157340 18890 18890 18890 18890 0
640 20250214 091800 17157340 18890 18970 18970 18890 161
641 20250214 091700 14115550 18900 18900 18900 18900 0
642 20250214 091600 14115550 18900 18900 18900 18900 0
643 20250214 091500 14115550 18900 18900 18900 18900 1
644 20250214 091400 14096650 18900 18920 18920 18900 360
645 20250214 091300 7291690 19050 19050 19050 19050 0
646 20250214 091200 7291690 19050 19050 19050 19050 0
647 20250214 091100 7291690 19050 19050 19050 19050 1
648 20250214 091000 7272640 19060 19060 19060 19060 30
649 20250214 090900 6700840 18900 18900 18900 18900 0
650 20250214 090800 6700840 18900 18900 18900 18900 0
651 20250214 090700 6700840 18900 19000 19000 18870 151
652 20250214 090600 3846570 19000 19000 19000 19000 6
653 20250214 090500 3732570 19000 19000 19000 19000 0
654 20250214 090400 3732570 19000 19080 19080 19000 103
655 20250214 090300 1774970 19090 19090 19090 19090 0
656 20250214 090200 1774970 19090 19090 19090 19090 0
657 20250214 090100 1774970 19090 19090 19090 19090 0
658 20250214 090000 1774970 19090 19090 19090 19070 93