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

677
106190/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,201500,231565600,14620,14620,14620,14620,118
20250214,201400,231565600,14620,14620,14620,14620,0
20250214,201300,231565600,14620,14620,14620,14620,0
20250214,201200,231565600,14620,14620,14620,14620,0
20250214,201100,231565600,14620,14620,14620,14620,0
20250214,201000,231565600,14620,14620,14620,14620,0
20250214,200900,231565600,14620,14620,14620,14620,0
20250214,200800,231565600,14620,14620,14620,14620,0
20250214,200700,231565600,14620,14620,14620,14620,0
20250214,200600,231565600,14620,14620,14620,14620,0
20250214,200500,231565600,14620,14620,14620,14620,0
20250214,200400,231565600,14620,14620,14620,14620,0
20250214,200300,231565600,14620,14620,14620,14620,0
20250214,200200,231565600,14620,14620,14620,14620,0
20250214,200100,231565600,14620,14620,14620,14620,0
20250214,200000,231565600,14620,14620,14620,14620,0
20250214,195900,231565600,14620,14620,14620,14620,0
20250214,195800,231565600,14620,14620,14620,14620,0
20250214,195700,231565600,14620,14620,14620,14620,0
20250214,195600,231565600,14620,14620,14620,14620,0
20250214,195500,231565600,14620,14620,14620,14620,0
20250214,195400,231565600,14620,14620,14620,14620,0
20250214,195300,231565600,14620,14620,14620,14620,0
20250214,195200,231565600,14620,14620,14620,14620,0
20250214,195100,231565600,14620,14620,14620,14620,0
20250214,195000,231565600,14620,14620,14620,14620,0
20250214,194900,231565600,14620,14620,14620,14620,0
20250214,194800,231565600,14620,14620,14620,14620,0
20250214,194700,231565600,14620,14620,14620,14620,0
20250214,194600,231565600,14620,14620,14620,14620,0
20250214,194500,231565600,14620,14620,14620,14620,118
20250214,194400,231565600,14620,14620,14620,14620,0
20250214,194300,231565600,14620,14620,14620,14620,0
20250214,194200,231565600,14620,14620,14620,14620,0
20250214,194100,231565600,14620,14620,14620,14620,0
20250214,194000,231565600,14620,14620,14620,14620,0
20250214,193900,231565600,14620,14620,14620,14620,0
20250214,193800,231565600,14620,14620,14620,14620,0
20250214,193700,231565600,14620,14620,14620,14620,0
20250214,193600,231565600,14620,14620,14620,14620,0
20250214,193500,231565600,14620,14620,14620,14620,0
20250214,193400,231565600,14620,14620,14620,14620,0
20250214,193300,231565600,14620,14620,14620,14620,0
20250214,193200,231565600,14620,14620,14620,14620,0
20250214,193100,231565600,14620,14620,14620,14620,0
20250214,193000,231565600,14620,14620,14620,14620,0
20250214,192900,231565600,14620,14620,14620,14620,0
20250214,192800,231565600,14620,14620,14620,14620,0
20250214,192700,231565600,14620,14620,14620,14620,0
20250214,192600,231565600,14620,14620,14620,14620,0
20250214,192500,231565600,14620,14620,14620,14620,0
20250214,192400,231565600,14620,14620,14620,14620,0
20250214,192300,231565600,14620,14620,14620,14620,0
20250214,192200,231565600,14620,14620,14620,14620,0
20250214,192100,231565600,14620,14620,14620,14620,0
20250214,192000,231565600,14620,14620,14620,14620,0
20250214,191900,231565600,14620,14620,14620,14620,0
20250214,191800,231565600,14620,14620,14620,14620,0
20250214,191700,231565600,14620,14620,14620,14620,0
20250214,191600,231565600,14620,14620,14620,14620,0
20250214,191500,231565600,14620,14620,14620,14620,118
20250214,191400,231565600,14620,14620,14620,14620,0
20250214,191300,231565600,14620,14620,14620,14620,0
20250214,191200,231565600,14620,14620,14620,14620,0
20250214,191100,231565600,14620,14620,14620,14620,0
20250214,191000,231565600,14620,14620,14620,14620,0
20250214,190900,231565600,14620,14620,14620,14620,0
20250214,190800,231565600,14620,14620,14620,14620,0
20250214,190700,231565600,14620,14620,14620,14620,0
20250214,190600,231565600,14620,14620,14620,14620,0
20250214,190500,231565600,14620,14620,14620,14620,0
20250214,190400,231565600,14620,14620,14620,14620,0
20250214,190300,231565600,14620,14620,14620,14620,0
20250214,190200,231565600,14620,14620,14620,14620,0
20250214,190100,231565600,14620,14620,14620,14620,0
20250214,190000,231565600,14620,14620,14620,14620,0
20250214,185900,231565600,14620,14620,14620,14620,0
20250214,185800,231565600,14620,14620,14620,14620,0
20250214,185700,231565600,14620,14620,14620,14620,0
20250214,185600,231565600,14620,14620,14620,14620,0
20250214,185500,231565600,14620,14620,14620,14620,0
20250214,185400,231565600,14620,14620,14620,14620,0
20250214,185300,231565600,14620,14620,14620,14620,0
20250214,185200,231565600,14620,14620,14620,14620,0
20250214,185100,231565600,14620,14620,14620,14620,0
20250214,185000,231565600,14620,14620,14620,14620,0
20250214,184900,231565600,14620,14620,14620,14620,0
20250214,184800,231565600,14620,14620,14620,14620,0
20250214,184700,231565600,14620,14620,14620,14620,0
20250214,184600,231565600,14620,14620,14620,14620,0
20250214,184500,231565600,14620,14620,14620,14620,118
20250214,184400,231565600,14620,14620,14620,14620,0
20250214,184300,231565600,14620,14620,14620,14620,0
20250214,184200,231565600,14620,14620,14620,14620,0
20250214,184100,231565600,14620,14620,14620,14620,0
20250214,184000,231565600,14620,14620,14620,14620,0
20250214,183900,231565600,14620,14620,14620,14620,0
20250214,183800,231565600,14620,14620,14620,14620,0
20250214,183700,231565600,14620,14620,14620,14620,0
20250214,183600,231565600,14620,14620,14620,14620,0
20250214,183500,231565600,14620,14620,14620,14620,0
20250214,183400,231565600,14620,14620,14620,14620,0
20250214,183300,231565600,14620,14620,14620,14620,0
20250214,183200,231565600,14620,14620,14620,14620,0
20250214,183100,231565600,14620,14620,14620,14620,0
20250214,183000,231565600,14620,14620,14620,14620,0
20250214,182900,231565600,14620,14620,14620,14620,0
20250214,182800,231565600,14620,14620,14620,14620,0
20250214,182700,231565600,14620,14620,14620,14620,0
20250214,182600,231565600,14620,14620,14620,14620,0
20250214,182500,231565600,14620,14620,14620,14620,0
20250214,182400,231565600,14620,14620,14620,14620,0
20250214,182300,231565600,14620,14620,14620,14620,0
20250214,182200,231565600,14620,14620,14620,14620,0
20250214,182100,231565600,14620,14620,14620,14620,0
20250214,182000,231565600,14620,14620,14620,14620,0
20250214,181900,231565600,14620,14620,14620,14620,0
20250214,181800,231565600,14620,14620,14620,14620,0
20250214,181700,231565600,14620,14620,14620,14620,0
20250214,181600,231565600,14620,14620,14620,14620,0
20250214,181500,231565600,14620,14620,14620,14620,118
20250214,181400,231565600,14620,14620,14620,14620,0
20250214,181300,231565600,14620,14620,14620,14620,0
20250214,181200,231565600,14620,14620,14620,14620,0
20250214,181100,231565600,14620,14620,14620,14620,0
20250214,181000,231565600,14620,14620,14620,14620,0
20250214,180900,231565600,14620,14620,14620,14620,0
20250214,180800,231565600,14620,14620,14620,14620,0
20250214,180700,231565600,14620,14620,14620,14620,0
20250214,180600,231565600,14620,14620,14620,14620,0
20250214,180500,231565600,14620,14620,14620,14620,0
20250214,180400,231565600,14620,14620,14620,14620,0
20250214,180300,231565600,14620,14620,14620,14620,0
20250214,180200,231565600,14620,14620,14620,14620,0
20250214,180100,231565600,14620,14620,14620,14620,0
20250214,180000,231565600,14620,14620,14620,14620,0
20250214,175900,231565600,14620,14620,14620,14620,0
20250214,175800,231565600,14620,14620,14620,14620,0
20250214,175700,231565600,14620,14620,14620,14620,0
20250214,175600,231565600,14620,14620,14620,14620,0
20250214,175500,231565600,14620,14620,14620,14620,0
20250214,175400,231565600,14620,14620,14620,14620,0
20250214,175300,231565600,14620,14620,14620,14620,0
20250214,175200,231565600,14620,14620,14620,14620,0
20250214,175100,231565600,14620,14620,14620,14620,0
20250214,175000,231565600,14620,14620,14620,14620,0
20250214,174900,231565600,14620,14620,14620,14620,0
20250214,174800,231565600,14620,14620,14620,14620,0
20250214,174700,231565600,14620,14620,14620,14620,0
20250214,174600,231565600,14620,14620,14620,14620,0
20250214,174500,231565600,14620,14620,14620,14620,118
20250214,174400,231565600,14620,14620,14620,14620,0
20250214,174300,231565600,14620,14620,14620,14620,0
20250214,174200,231565600,14620,14620,14620,14620,0
20250214,174100,231565600,14620,14620,14620,14620,0
20250214,174000,231565600,14620,14620,14620,14620,0
20250214,173900,231565600,14620,14620,14620,14620,0
20250214,173800,231565600,14620,14620,14620,14620,0
20250214,173700,231565600,14620,14620,14620,14620,0
20250214,173600,231565600,14620,14620,14620,14620,0
20250214,173500,231565600,14620,14620,14620,14620,0
20250214,173400,231565600,14620,14620,14620,14620,0
20250214,173300,231565600,14620,14620,14620,14620,0
20250214,173200,231565600,14620,14620,14620,14620,0
20250214,173100,231565600,14620,14620,14620,14620,0
20250214,173000,231565600,14620,14620,14620,14620,0
20250214,172900,231565600,14620,14620,14620,14620,0
20250214,172800,231565600,14620,14620,14620,14620,0
20250214,172700,231565600,14620,14620,14620,14620,0
20250214,172600,231565600,14620,14620,14620,14620,0
20250214,172500,231565600,14620,14620,14620,14620,0
20250214,172400,231565600,14620,14620,14620,14620,0
20250214,172300,231565600,14620,14620,14620,14620,0
20250214,172200,231565600,14620,14620,14620,14620,0
20250214,172100,231565600,14620,14620,14620,14620,0
20250214,172000,231565600,14620,14620,14620,14620,0
20250214,171900,231565600,14620,14620,14620,14620,0
20250214,171800,231565600,14620,14620,14620,14620,0
20250214,171700,231565600,14620,14620,14620,14620,0
20250214,171600,231565600,14620,14620,14620,14620,0
20250214,171500,231565600,14620,14620,14620,14620,118
20250214,171400,231565600,14620,14620,14620,14620,0
20250214,171300,231565600,14620,14620,14620,14620,0
20250214,171200,231565600,14620,14620,14620,14620,0
20250214,171100,231565600,14620,14620,14620,14620,0
20250214,171000,231565600,14620,14620,14620,14620,0
20250214,170900,231565600,14620,14620,14620,14620,0
20250214,170800,231565600,14620,14620,14620,14620,0
20250214,170700,231565600,14620,14620,14620,14620,0
20250214,170600,231565600,14620,14620,14620,14620,0
20250214,170500,231565600,14620,14620,14620,14620,0
20250214,170400,231565600,14620,14620,14620,14620,0
20250214,170300,231565600,14620,14620,14620,14620,0
20250214,170200,231565600,14620,14620,14620,14620,0
20250214,170100,231565600,14620,14620,14620,14620,0
20250214,170000,231565600,14620,14620,14620,14620,0
20250214,165900,231565600,14620,14620,14620,14620,0
20250214,165800,231565600,14620,14620,14620,14620,0
20250214,165700,231565600,14620,14620,14620,14620,0
20250214,165600,231565600,14620,14620,14620,14620,0
20250214,165500,231565600,14620,14620,14620,14620,0
20250214,165400,231565600,14620,14620,14620,14620,0
20250214,165300,231565600,14620,14620,14620,14620,0
20250214,165200,231565600,14620,14620,14620,14620,0
20250214,165100,231565600,14620,14620,14620,14620,0
20250214,165000,231565600,14620,14620,14620,14620,0
20250214,164900,231565600,14620,14620,14620,14620,0
20250214,164800,231565600,14620,14620,14620,14620,0
20250214,164700,231565600,14620,14620,14620,14620,0
20250214,164600,231565600,14620,14620,14620,14620,0
20250214,164500,231565600,14620,14620,14620,14620,118
20250214,164400,231565600,14620,14620,14620,14620,0
20250214,164300,231565600,14620,14620,14620,14620,0
20250214,164200,231565600,14620,14620,14620,14620,0
20250214,164100,231565600,14620,14620,14620,14620,0
20250214,164000,231565600,14620,14620,14620,14620,0
20250214,163900,231565600,14620,14620,14620,14620,0
20250214,163800,231565600,14620,14620,14620,14620,0
20250214,163700,231565600,14620,14620,14620,14620,0
20250214,163600,231565600,14620,14620,14620,14620,0
20250214,163500,231565600,14620,14620,14620,14620,0
20250214,163400,231565600,14620,14620,14620,14620,0
20250214,163300,231565600,14620,14620,14620,14620,0
20250214,163200,231565600,14620,14620,14620,14620,0
20250214,163100,231565600,14620,14620,14620,14620,0
20250214,163000,231565600,14620,14620,14620,14620,0
20250214,162900,231565600,14620,14620,14620,14620,0
20250214,162800,231565600,14620,14620,14620,14620,0
20250214,162700,231565600,14620,14620,14620,14620,0
20250214,162600,231565600,14620,14620,14620,14620,0
20250214,162500,231565600,14620,14620,14620,14620,0
20250214,162400,231565600,14620,14620,14620,14620,0
20250214,162300,231565600,14620,14620,14620,14620,0
20250214,162200,231565600,14620,14620,14620,14620,0
20250214,162100,231565600,14620,14620,14620,14620,0
20250214,162000,231565600,14620,14620,14620,14620,0
20250214,161900,231565600,14620,14620,14620,14620,0
20250214,161800,231565600,14620,14620,14620,14620,0
20250214,161700,231565600,14620,14620,14620,14620,0
20250214,161600,231565600,14620,14620,14620,14620,0
20250214,161500,231565600,14620,14620,14620,14620,118
20250214,161400,231565600,14620,14620,14620,14620,0
20250214,161300,231565600,14620,14620,14620,14620,0
20250214,161200,231565600,14620,14620,14620,14620,0
20250214,161100,231565600,14620,14620,14620,14620,0
20250214,161000,231565600,14620,14620,14620,14620,0
20250214,160900,231565600,14620,14620,14620,14620,0
20250214,160800,231565600,14620,14620,14620,14620,0
20250214,160700,231565600,14620,14620,14620,14620,0
20250214,160600,231565600,14620,14620,14620,14620,0
20250214,160500,231565600,14620,14620,14620,14620,0
20250214,160400,231565600,14620,14620,14620,14620,0
20250214,160300,231565600,14620,14620,14620,14620,0
20250214,160200,231565600,14620,14620,14620,14620,0
20250214,160100,231565600,14620,14620,14620,14620,0
20250214,160000,231565600,14620,14620,14620,14620,0
20250214,155900,231565600,14620,14620,14620,14620,0
20250214,155800,231565600,14620,14620,14620,14620,0
20250214,155700,231565600,14620,14620,14620,14620,0
20250214,155600,231565600,14620,14620,14620,14620,0
20250214,155500,231565600,14620,14620,14620,14620,0
20250214,155400,231565600,14620,14620,14620,14620,0
20250214,155300,231565600,14620,14620,14620,14620,0
20250214,155200,231565600,14620,14620,14620,14620,0
20250214,155100,231565600,14620,14620,14620,14620,0
20250214,155000,231565600,14620,14620,14620,14620,0
20250214,154900,231565600,14620,14620,14620,14620,0
20250214,154800,231565600,14620,14620,14620,14620,0
20250214,154700,231565600,14620,14620,14620,14620,0
20250214,154600,231565600,14620,14620,14620,14620,0
20250214,154500,231565600,14620,14620,14620,14620,118
20250214,154400,231565600,14620,14620,14620,14620,0
20250214,154300,231565600,14620,14620,14620,14620,0
20250214,154200,231565600,14620,14620,14620,14620,0
20250214,154100,231565600,14620,14620,14620,14620,0
20250214,154000,231565600,14620,14620,14620,14620,0
20250214,153900,231565600,14620,14620,14620,14620,0
20250214,153800,231565600,14620,14620,14620,14620,0
20250214,153700,231565600,14620,14620,14620,14620,0
20250214,153600,231565600,14620,14620,14620,14620,0
20250214,153500,231565600,14620,14620,14620,14620,0
20250214,153400,231565600,14620,14620,14620,14620,0
20250214,153300,231565600,14620,14620,14620,14620,0
20250214,153200,231565600,14620,14620,14620,14620,0
20250214,153100,231565600,14620,14620,14620,14620,0
20250214,153000,231565600,14620,14620,14620,14620,118
20250214,152900,229840440,14620,14620,14620,14620,0
20250214,152800,229840440,14620,14620,14620,14620,0
20250214,152700,229840440,14620,14620,14620,14620,0
20250214,152600,229840440,14620,14620,14620,14620,0
20250214,152500,229840440,14620,14620,14620,14620,0
20250214,152400,229840440,14620,14620,14620,14620,0
20250214,152300,229840440,14620,14620,14620,14620,0
20250214,152200,229840440,14620,14620,14620,14620,0
20250214,152100,229840440,14620,14620,14620,14620,0
20250214,152000,229840440,14620,14620,14620,14620,0
20250214,151900,229840440,14620,14600,14620,14600,70
20250214,151800,228818040,14600,14590,14600,14590,850
20250214,151700,216411050,14590,14590,14600,14590,762
20250214,151600,205292420,14600,14570,14600,14570,643
20250214,151500,195916570,14570,14540,14570,14540,713
20250214,151400,185536760,14480,14480,14480,14480,0
20250214,151300,185536760,14480,14480,14480,14480,50
20250214,151200,184812760,14550,14550,14550,14550,0
20250214,151100,184812760,14550,14550,14550,14550,0
20250214,151000,184812760,14550,14480,14550,14480,202
20250214,150900,181878170,14520,14520,14520,14520,20
20250214,150800,181587770,14530,14530,14530,14530,0
20250214,150700,181587770,14530,14530,14530,14530,0
20250214,150600,181587770,14530,14530,14530,14530,44
20250214,150500,180948450,14540,14540,14540,14540,0
20250214,150400,180948450,14540,14530,14540,14530,66
20250214,150300,179989370,14540,14540,14540,14540,0
20250214,150200,179989370,14540,14530,14540,14530,100
20250214,150100,178536170,14540,14540,14540,14540,0
20250214,150000,178536170,14540,14540,14540,14540,1
20250214,145900,178521630,14490,14490,14490,14490,0
20250214,145800,178521630,14490,14490,14490,14490,0
20250214,145700,178521630,14490,14490,14490,14490,0
20250214,145600,178521630,14490,14490,14490,14490,0
20250214,145500,178521630,14490,14490,14490,14490,0
20250214,145400,178521630,14490,14490,14490,14490,0
20250214,145300,178521630,14490,14490,14490,14490,0
20250214,145200,178521630,14490,14490,14490,14490,90
20250214,145100,177217530,14490,14490,14490,14490,0
20250214,145000,177217530,14490,14490,14490,14490,0
20250214,144900,177217530,14490,14490,14490,14490,0
20250214,144800,177217530,14490,14490,14490,14490,0
20250214,144700,177217530,14490,14490,14490,14490,0
20250214,144600,177217530,14490,14490,14490,14490,0
20250214,144500,177217530,14490,14490,14490,14490,1
20250214,144400,177203040,14560,14560,14560,14560,0
20250214,144300,177203040,14560,14560,14560,14560,0
20250214,144200,177203040,14560,14560,14560,14560,0
20250214,144100,177203040,14560,14560,14560,14560,0
20250214,144000,177203040,14560,14560,14560,14560,0
20250214,143900,177203040,14560,14560,14560,14560,0
20250214,143800,177203040,14560,14520,14560,14520,157
20250214,143700,174921720,14520,14520,14520,14520,0
20250214,143600,174921720,14520,14520,14520,14520,0
20250214,143500,174921720,14520,14520,14520,14520,0
20250214,143400,174921720,14520,14520,14520,14520,0
20250214,143300,174921720,14520,14520,14520,14520,0
20250214,143200,174921720,14520,14520,14520,14520,0
20250214,143100,174921720,14520,14520,14520,14520,0
20250214,143000,174921720,14520,14520,14520,14520,0
20250214,142900,174921720,14520,14520,14520,14520,0
20250214,142800,174921720,14520,14520,14520,14520,0
20250214,142700,174921720,14520,14520,14520,14520,0
20250214,142600,174921720,14520,14510,14520,14460,503
20250214,142500,167623220,14520,14510,14520,14510,501
20250214,142400,160353700,14510,14510,14510,14510,701
20250214,142300,150182190,14510,14510,14510,14510,0
20250214,142200,150182190,14510,14510,14510,14510,0
20250214,142100,150182190,14510,14510,14510,14510,0
20250214,142000,150182190,14510,14510,14510,14510,0
20250214,141900,150182190,14510,14510,14510,14510,10
20250214,141800,150037090,14440,14440,14440,14440,0
20250214,141700,150037090,14440,14440,14440,14440,0
20250214,141600,150037090,14440,14440,14440,14440,0
20250214,141500,150037090,14440,14440,14440,14440,0
20250214,141400,150037090,14440,14440,14440,14440,0
20250214,141300,150037090,14440,14440,14440,14440,0
20250214,141200,150037090,14440,14440,14440,14440,0
20250214,141100,150037090,14440,14440,14440,14440,0
20250214,141000,150037090,14440,14440,14440,14440,0
20250214,140900,150037090,14440,14440,14440,14440,0
20250214,140800,150037090,14440,14440,14440,14440,0
20250214,140700,150037090,14440,14440,14440,14440,0
20250214,140600,150037090,14440,14440,14440,14440,0
20250214,140500,150037090,14440,14460,14460,14430,921
20250214,140400,136741360,14470,14470,14470,14470,41
20250214,140300,136148090,14480,14480,14480,14480,0
20250214,140200,136148090,14480,14480,14480,14480,0
20250214,140100,136148090,14480,14480,14480,14480,0
20250214,140000,136148090,14480,14480,14480,14480,0
20250214,135900,136148090,14480,14480,14480,14480,0
20250214,135800,136148090,14480,14480,14480,14480,0
20250214,135700,136148090,14480,14480,14480,14480,0
20250214,135600,136148090,14480,14480,14480,14480,0
20250214,135500,136148090,14480,14480,14480,14480,0
20250214,135400,136148090,14480,14480,14480,14480,0
20250214,135300,136148090,14480,14480,14480,14480,0
20250214,135200,136148090,14480,14480,14480,14480,1
20250214,135100,136133610,14500,14500,14500,14500,0
20250214,135000,136133610,14500,14500,14500,14500,0
20250214,134900,136133610,14500,14500,14500,14500,5
20250214,134800,136061110,14540,14540,14540,14540,0
20250214,134700,136061110,14540,14540,14540,14540,0
20250214,134600,136061110,14540,14540,14540,14540,0
20250214,134500,136061110,14540,14540,14540,14540,0
20250214,134400,136061110,14540,14540,14540,14540,0
20250214,134300,136061110,14540,14540,14540,14540,0
20250214,134200,136061110,14540,14540,14540,14540,0
20250214,134100,136061110,14540,14540,14540,14540,0
20250214,134000,136061110,14540,14540,14540,14540,0
20250214,133900,136061110,14540,14540,14540,14540,0
20250214,133800,136061110,14540,14540,14540,14540,0
20250214,133700,136061110,14540,14540,14540,14540,0
20250214,133600,136061110,14540,14540,14540,14540,0
20250214,133500,136061110,14540,14540,14540,14540,0
20250214,133400,136061110,14540,14520,14540,14520,2
20250214,133300,136032050,14520,14520,14520,14520,2
20250214,133200,136003010,14540,14520,14540,14510,94
20250214,133100,134638690,14550,14550,14550,14550,0
20250214,133000,134638690,14550,14550,14550,14550,0
20250214,132900,134638690,14550,14550,14550,14550,0
20250214,132800,134638690,14550,14550,14550,14550,0
20250214,132700,134638690,14550,14550,14550,14550,0
20250214,132600,134638690,14550,14550,14550,14550,0
20250214,132500,134638690,14550,14550,14550,14550,0
20250214,132400,134638690,14550,14550,14550,14550,0
20250214,132300,134638690,14550,14550,14550,14550,0
20250214,132200,134638690,14550,14550,14550,14550,0
20250214,132100,134638690,14550,14550,14550,14550,0
20250214,132000,134638690,14550,14550,14550,14550,0
20250214,131900,134638690,14550,14550,14550,14550,0
20250214,131800,134638690,14550,14550,14550,14550,0
20250214,131700,134638690,14550,14550,14550,14550,0
20250214,131600,134638690,14550,14550,14550,14550,0
20250214,131500,134638690,14550,14550,14550,14550,0
20250214,131400,134638690,14550,14550,14550,14550,0
20250214,131300,134638690,14550,14480,14550,14480,2
20250214,131200,134609660,14540,14480,14540,14480,4
20250214,131100,134551680,14480,14480,14480,14480,0
20250214,131000,134551680,14480,14480,14480,14480,0
20250214,130900,134551680,14480,14480,14480,14480,0
20250214,130800,134551680,14480,14480,14480,14480,0
20250214,130700,134551680,14480,14480,14480,14480,0
20250214,130600,134551680,14480,14480,14480,14480,0
20250214,130500,134551680,14480,14480,14480,14480,0
20250214,130400,134551680,14480,14480,14480,14480,0
20250214,130300,134551680,14480,14480,14480,14480,0
20250214,130200,134551680,14480,14480,14480,14480,0
20250214,130100,134551680,14480,14480,14480,14480,21
20250214,130000,134247600,14500,14500,14500,14500,0
20250214,125900,134247600,14500,14500,14500,14500,0
20250214,125800,134247600,14500,14500,14500,14500,0
20250214,125700,134247600,14500,14500,14500,14500,0
20250214,125600,134247600,14500,14500,14500,14500,0
20250214,125500,134247600,14500,14500,14500,14500,0
20250214,125400,134247600,14500,14500,14500,14500,6
20250214,125300,134160600,14510,14510,14510,14510,0
20250214,125200,134160600,14510,14510,14510,14510,0
20250214,125100,134160600,14510,14510,14510,14510,0
20250214,125000,134160600,14510,14510,14510,14510,50
20250214,124900,133435100,14500,14500,14500,14500,0
20250214,124800,133435100,14500,14500,14500,14500,26
20250214,124700,133058100,14500,14500,14500,14500,0
20250214,124600,133058100,14500,14500,14500,14500,0
20250214,124500,133058100,14500,14500,14500,14500,0
20250214,124400,133058100,14500,14500,14500,14500,0
20250214,124300,133058100,14500,14500,14500,14500,174
20250214,124200,130535100,14540,14540,14540,14540,0
20250214,124100,130535100,14540,14540,14540,14540,0
20250214,124000,130535100,14540,14540,14540,14540,0
20250214,123900,130535100,14540,14540,14540,14540,0
20250214,123800,130535100,14540,14540,14540,14540,0
20250214,123700,130535100,14540,14540,14540,14540,0
20250214,123600,130535100,14540,14540,14540,14540,1
20250214,123500,130520560,14520,14520,14520,14520,0
20250214,123400,130520560,14520,14520,14520,14520,170
20250214,123300,128052160,14520,14520,14520,14520,0
20250214,123200,128052160,14520,14520,14520,14520,0
20250214,123100,128052160,14520,14520,14520,14520,0
20250214,123000,128052160,14520,14520,14520,14520,0
20250214,122900,128052160,14520,14520,14520,14520,0
20250214,122800,128052160,14520,14520,14520,14520,0
20250214,122700,128052160,14520,14520,14520,14520,0
20250214,122600,128052160,14520,14520,14520,14520,0
20250214,122500,128052160,14520,14520,14520,14520,0
20250214,122400,128052160,14520,14520,14520,14520,0
20250214,122300,128052160,14520,14520,14520,14520,1
20250214,122200,128037640,14530,14520,14530,14520,11
20250214,122100,127877820,14460,14460,14460,14460,0
20250214,122000,127877820,14460,14460,14460,14460,0
20250214,121900,127877820,14460,14460,14460,14460,0
20250214,121800,127877820,14460,14470,14470,14460,9
20250214,121700,127747620,14470,14470,14470,14470,0
20250214,121600,127747620,14470,14470,14470,14470,0
20250214,121500,127747620,14470,14470,14470,14470,0
20250214,121400,127747620,14470,14470,14470,14470,0
20250214,121300,127747620,14470,14470,14470,14470,0
20250214,121200,127747620,14470,14460,14470,14460,110
20250214,121100,126156330,14460,14460,14460,14460,0
20250214,121000,126156330,14460,14460,14460,14460,10
20250214,120900,126011730,14460,14460,14460,14460,0
20250214,120800,126011730,14460,14460,14460,14460,0
20250214,120700,126011730,14460,14460,14460,14460,0
20250214,120600,126011730,14460,14460,14460,14460,10
20250214,120500,125867130,14460,14460,14460,14460,0
20250214,120400,125867130,14460,14490,14490,14450,410
20250214,120300,119937510,14560,14560,14560,14560,0
20250214,120200,119937510,14560,14560,14560,14560,0
20250214,120100,119937510,14560,14560,14560,14560,0
20250214,120000,119937510,14560,14560,14560,14560,0
20250214,115900,119937510,14560,14560,14560,14560,0
20250214,115800,119937510,14560,14560,14560,14560,0
20250214,115700,119937510,14560,14560,14560,14560,0
20250214,115600,119937510,14560,14560,14560,14560,0
20250214,115500,119937510,14560,14560,14560,14560,0
20250214,115400,119937510,14560,14530,14570,14530,101
20250214,115300,118466000,14560,14560,14560,14560,0
20250214,115200,118466000,14560,14560,14560,14560,0
20250214,115100,118466000,14560,14560,14560,14560,0
20250214,115000,118466000,14560,14560,14560,14560,0
20250214,114900,118466000,14560,14500,14570,14480,79
20250214,114800,117317330,14550,14430,14550,14430,200
20250214,114700,114423500,14430,14450,14450,14430,170
20250214,114600,111969180,14520,14520,14520,14520,0
20250214,114500,111969180,14520,14520,14520,14520,0
20250214,114400,111969180,14520,14520,14520,14520,0
20250214,114300,111969180,14520,14520,14520,14520,0
20250214,114200,111969180,14520,14520,14520,14520,0
20250214,114100,111969180,14520,14520,14520,14520,0
20250214,114000,111969180,14520,14520,14520,14520,0
20250214,113900,111969180,14520,14520,14520,14520,0
20250214,113800,111969180,14520,14520,14520,14480,734
20250214,113700,101340130,14520,14520,14520,14520,0
20250214,113600,101340130,14520,14520,14520,14520,3
20250214,113500,101296570,14560,14560,14560,14560,0
20250214,113400,101296570,14560,14560,14560,14560,0
20250214,113300,101296570,14560,14560,14560,14560,0
20250214,113200,101296570,14560,14560,14560,14560,0
20250214,113100,101296570,14560,14560,14560,14560,0
20250214,113000,101296570,14560,14560,14560,14560,0
20250214,112900,101296570,14560,14560,14560,14560,0
20250214,112800,101296570,14560,14560,14560,14560,0
20250214,112700,101296570,14560,14560,14560,14560,0
20250214,112600,101296570,14560,14560,14560,14560,0
20250214,112500,101296570,14560,14560,14560,14560,20
20250214,112400,101005370,14530,14530,14530,14530,0
20250214,112300,101005370,14530,14530,14530,14530,0
20250214,112200,101005370,14530,14530,14530,14530,0
20250214,112100,101005370,14530,14530,14530,14530,25
20250214,112000,100642120,14580,14580,14580,14580,0
20250214,111900,100642120,14580,14580,14580,14580,0
20250214,111800,100642120,14580,14580,14580,14580,0
20250214,111700,100642120,14580,14580,14580,14580,0
20250214,111600,100642120,14580,14580,14580,14580,0
20250214,111500,100642120,14580,14580,14580,14580,0
20250214,111400,100642120,14580,14580,14580,14580,0
20250214,111300,100642120,14580,14580,14580,14580,0
20250214,111200,100642120,14580,14580,14580,14580,0
20250214,111100,100642120,14580,14580,14580,14580,0
20250214,111000,100642120,14580,14580,14580,14580,0
20250214,110900,100642120,14580,14580,14580,14580,0
20250214,110800,100642120,14580,14530,14580,14530,189
20250214,110700,97895900,14530,14530,14530,14530,0
20250214,110600,97895900,14530,14530,14530,14530,0
20250214,110500,97895900,14530,14530,14530,14530,0
20250214,110400,97895900,14530,14530,14530,14530,5
20250214,110300,97823250,14530,14530,14530,14530,0
20250214,110200,97823250,14530,14530,14530,14530,5
20250214,110100,97750600,14530,14530,14530,14530,0
20250214,110000,97750600,14530,14530,14530,14530,0
20250214,105900,97750600,14530,14530,14530,14530,0
20250214,105800,97750600,14530,14530,14530,14530,0
20250214,105700,97750600,14530,14530,14530,14530,5
20250214,105600,97677950,14530,14530,14530,14530,0
20250214,105500,97677950,14530,14530,14530,14530,20
20250214,105400,97387350,14530,14530,14530,14530,5
20250214,105300,97314700,14510,14600,14600,14500,17
20250214,105200,97067090,14600,14600,14600,14600,5
20250214,105100,96994090,14600,14600,14600,14600,0
20250214,105000,96994090,14600,14600,14600,14600,0
20250214,104900,96994090,14600,14600,14600,14600,0
20250214,104800,96994090,14600,14600,14600,14600,10
20250214,104700,96848090,14600,14600,14600,14600,0
20250214,104600,96848090,14600,14600,14600,14600,0
20250214,104500,96848090,14600,14600,14600,14600,50
20250214,104400,96118090,14590,14590,14590,14590,10
20250214,104300,95972190,14630,14630,14630,14630,3
20250214,104200,95928300,14640,14460,14640,14460,2002
20250214,104100,66829710,14480,14460,14480,14460,11
20250214,104000,66670450,14480,14480,14480,14480,0
20250214,103900,66670450,14480,14480,14480,14480,0
20250214,103800,66670450,14480,14480,14480,14480,1
20250214,103700,66655970,14480,14460,14480,14460,23
20250214,103600,66323180,14460,14460,14460,14460,0
20250214,103500,66323180,14460,14460,14460,14460,0
20250214,103400,66323180,14460,14460,14460,14460,10
20250214,103300,66178580,14460,14460,14460,14460,10
20250214,103200,66033980,14460,14460,14460,14460,0
20250214,103100,66033980,14460,14460,14460,14460,0
20250214,103000,66033980,14460,14460,14460,14460,10
20250214,102900,65889380,14460,14460,14460,14460,10
20250214,102800,65744780,14460,14460,14460,14460,0
20250214,102700,65744780,14460,14460,14460,14460,30
20250214,102600,65310980,14480,14480,14480,14480,0
20250214,102500,65310980,14480,14480,14480,14480,0
20250214,102400,65310980,14480,14480,14480,14480,0
20250214,102300,65310980,14480,14460,14480,14460,11
20250214,102200,65151720,14480,14480,14480,14480,0
20250214,102100,65151720,14480,14480,14480,14480,0
20250214,102000,65151720,14480,14480,14480,14480,1
20250214,101900,65137240,14480,14460,14480,14460,10
20250214,101800,64992460,14480,14480,14480,14480,0
20250214,101700,64992460,14480,14480,14480,14480,0
20250214,101600,64992460,14480,14490,14490,14480,11
20250214,101500,64833080,14490,14460,14490,14460,231
20250214,101400,61486280,14490,14420,14490,14420,5
20250214,101300,61413930,14420,14420,14420,14420,3
20250214,101200,61370670,14420,14420,14430,14420,73
20250214,101100,60318000,14420,14420,14420,14420,0
20250214,101000,60318000,14420,14420,14420,14420,0
20250214,100900,60318000,14420,14420,14420,14420,10
20250214,100800,60173800,14420,14420,14420,14420,12
20250214,100700,60000760,14430,14430,14430,14430,0
20250214,100600,60000760,14430,14430,14430,14430,4
20250214,100500,59943040,14470,14430,14470,14430,13
20250214,100400,59754990,14470,14430,14470,14430,11
20250214,100300,59595860,14470,14470,14470,14470,0
20250214,100200,59595860,14470,14470,14470,14470,1
20250214,100100,59581390,14470,14430,14470,14430,21
20250214,100000,59277690,14460,14430,14460,14430,2
20250214,095900,59248800,14470,14470,14470,14470,0
20250214,095800,59248800,14470,14430,14470,14430,13
20250214,095700,59060770,14470,14430,14470,14430,4
20250214,095600,59002970,14470,14460,14470,14420,3
20250214,095500,58959620,14420,14420,14420,14420,166
20250214,095400,56565900,14420,14420,14420,14420,20
20250214,095300,56277500,14420,14420,14420,14420,1
20250214,095200,56263080,14470,14470,14470,14470,0
20250214,095100,56263080,14470,14430,14470,14430,11
20250214,095000,56103950,14470,14470,14470,14470,0
20250214,094900,56103950,14470,14470,14470,14470,0
20250214,094800,56103950,14470,14470,14470,14470,0
20250214,094700,56103950,14470,14430,14470,14430,11
20250214,094600,55944820,14470,14470,14470,14470,0
20250214,094500,55944820,14470,14420,14470,14420,40
20250214,094400,55366700,14380,14380,14380,14380,0
20250214,094300,55366700,14380,14380,14380,14380,208
20250214,094200,52375660,14380,14380,14380,14380,0
20250214,094100,52375660,14380,14380,14380,14380,21
20250214,094000,52073680,14380,14380,14380,14380,0
20250214,093900,52073680,14380,14380,14380,14380,414
20250214,093800,46120360,14390,14390,14390,14390,0
20250214,093700,46120360,14390,14390,14390,14390,0
20250214,093600,46120360,14390,14380,14390,14380,22
20250214,093500,45803890,14380,14370,14380,14340,724
20250214,093400,35413110,14400,14400,14400,14400,184
20250214,093300,32763510,14370,14370,14370,14370,10
20250214,093200,32619810,14370,14370,14370,14360,451
20250214,093100,26140600,14360,14370,14370,14360,380
20250214,093000,20683500,14370,14390,14390,14370,266
20250214,092900,16858350,14390,14390,14390,14390,0
20250214,092800,16858350,14390,14400,14400,14390,115
20250214,092700,15202500,14430,14430,14430,14430,64
20250214,092600,14278980,14390,14420,14420,14390,72
20250214,092500,13241400,14420,14420,14420,14420,10
20250214,092400,13097200,14420,14420,14420,14420,0
20250214,092300,13097200,14420,14420,14420,14420,2
20250214,092200,13068360,14410,14410,14410,14410,0
20250214,092100,13068360,14410,14410,14410,14410,0
20250214,092000,13068360,14410,14410,14410,14410,2
20250214,091900,13039540,14410,14380,14410,14380,2
20250214,091800,13010750,14380,14380,14380,14380,0
20250214,091700,13010750,14380,14380,14380,14380,70
20250214,091600,12004150,14320,14400,14400,14320,171
20250214,091500,9544050,14410,14410,14410,14410,0
20250214,091400,9544050,14410,14420,14420,14410,110
20250214,091300,7958750,14480,14480,14480,14480,1
20250214,091200,7944270,14600,14600,14600,14600,0
20250214,091100,7944270,14600,14600,14600,14600,0
20250214,091000,7944270,14600,14600,14600,14600,0
20250214,090900,7944270,14600,14590,14600,14590,50
20250214,090800,7214290,14400,14400,14400,14400,0
20250214,090700,7214290,14400,14420,14420,14400,352
20250214,090600,2142320,14640,14640,14640,14640,0
20250214,090500,2142320,14640,14550,14640,14550,124
20250214,090400,336320,14570,14570,14570,14570,12
20250214,090300,161480,14680,14680,14680,14680,0
20250214,090200,161480,14680,14680,14680,14680,0
20250214,090100,161480,14680,14680,14680,14680,11
20250214,090000,0,14570,14570,14570,14570,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 201500 231565600 14620 14620 14620 14620 118
3 20250214 201400 231565600 14620 14620 14620 14620 0
4 20250214 201300 231565600 14620 14620 14620 14620 0
5 20250214 201200 231565600 14620 14620 14620 14620 0
6 20250214 201100 231565600 14620 14620 14620 14620 0
7 20250214 201000 231565600 14620 14620 14620 14620 0
8 20250214 200900 231565600 14620 14620 14620 14620 0
9 20250214 200800 231565600 14620 14620 14620 14620 0
10 20250214 200700 231565600 14620 14620 14620 14620 0
11 20250214 200600 231565600 14620 14620 14620 14620 0
12 20250214 200500 231565600 14620 14620 14620 14620 0
13 20250214 200400 231565600 14620 14620 14620 14620 0
14 20250214 200300 231565600 14620 14620 14620 14620 0
15 20250214 200200 231565600 14620 14620 14620 14620 0
16 20250214 200100 231565600 14620 14620 14620 14620 0
17 20250214 200000 231565600 14620 14620 14620 14620 0
18 20250214 195900 231565600 14620 14620 14620 14620 0
19 20250214 195800 231565600 14620 14620 14620 14620 0
20 20250214 195700 231565600 14620 14620 14620 14620 0
21 20250214 195600 231565600 14620 14620 14620 14620 0
22 20250214 195500 231565600 14620 14620 14620 14620 0
23 20250214 195400 231565600 14620 14620 14620 14620 0
24 20250214 195300 231565600 14620 14620 14620 14620 0
25 20250214 195200 231565600 14620 14620 14620 14620 0
26 20250214 195100 231565600 14620 14620 14620 14620 0
27 20250214 195000 231565600 14620 14620 14620 14620 0
28 20250214 194900 231565600 14620 14620 14620 14620 0
29 20250214 194800 231565600 14620 14620 14620 14620 0
30 20250214 194700 231565600 14620 14620 14620 14620 0
31 20250214 194600 231565600 14620 14620 14620 14620 0
32 20250214 194500 231565600 14620 14620 14620 14620 118
33 20250214 194400 231565600 14620 14620 14620 14620 0
34 20250214 194300 231565600 14620 14620 14620 14620 0
35 20250214 194200 231565600 14620 14620 14620 14620 0
36 20250214 194100 231565600 14620 14620 14620 14620 0
37 20250214 194000 231565600 14620 14620 14620 14620 0
38 20250214 193900 231565600 14620 14620 14620 14620 0
39 20250214 193800 231565600 14620 14620 14620 14620 0
40 20250214 193700 231565600 14620 14620 14620 14620 0
41 20250214 193600 231565600 14620 14620 14620 14620 0
42 20250214 193500 231565600 14620 14620 14620 14620 0
43 20250214 193400 231565600 14620 14620 14620 14620 0
44 20250214 193300 231565600 14620 14620 14620 14620 0
45 20250214 193200 231565600 14620 14620 14620 14620 0
46 20250214 193100 231565600 14620 14620 14620 14620 0
47 20250214 193000 231565600 14620 14620 14620 14620 0
48 20250214 192900 231565600 14620 14620 14620 14620 0
49 20250214 192800 231565600 14620 14620 14620 14620 0
50 20250214 192700 231565600 14620 14620 14620 14620 0
51 20250214 192600 231565600 14620 14620 14620 14620 0
52 20250214 192500 231565600 14620 14620 14620 14620 0
53 20250214 192400 231565600 14620 14620 14620 14620 0
54 20250214 192300 231565600 14620 14620 14620 14620 0
55 20250214 192200 231565600 14620 14620 14620 14620 0
56 20250214 192100 231565600 14620 14620 14620 14620 0
57 20250214 192000 231565600 14620 14620 14620 14620 0
58 20250214 191900 231565600 14620 14620 14620 14620 0
59 20250214 191800 231565600 14620 14620 14620 14620 0
60 20250214 191700 231565600 14620 14620 14620 14620 0
61 20250214 191600 231565600 14620 14620 14620 14620 0
62 20250214 191500 231565600 14620 14620 14620 14620 118
63 20250214 191400 231565600 14620 14620 14620 14620 0
64 20250214 191300 231565600 14620 14620 14620 14620 0
65 20250214 191200 231565600 14620 14620 14620 14620 0
66 20250214 191100 231565600 14620 14620 14620 14620 0
67 20250214 191000 231565600 14620 14620 14620 14620 0
68 20250214 190900 231565600 14620 14620 14620 14620 0
69 20250214 190800 231565600 14620 14620 14620 14620 0
70 20250214 190700 231565600 14620 14620 14620 14620 0
71 20250214 190600 231565600 14620 14620 14620 14620 0
72 20250214 190500 231565600 14620 14620 14620 14620 0
73 20250214 190400 231565600 14620 14620 14620 14620 0
74 20250214 190300 231565600 14620 14620 14620 14620 0
75 20250214 190200 231565600 14620 14620 14620 14620 0
76 20250214 190100 231565600 14620 14620 14620 14620 0
77 20250214 190000 231565600 14620 14620 14620 14620 0
78 20250214 185900 231565600 14620 14620 14620 14620 0
79 20250214 185800 231565600 14620 14620 14620 14620 0
80 20250214 185700 231565600 14620 14620 14620 14620 0
81 20250214 185600 231565600 14620 14620 14620 14620 0
82 20250214 185500 231565600 14620 14620 14620 14620 0
83 20250214 185400 231565600 14620 14620 14620 14620 0
84 20250214 185300 231565600 14620 14620 14620 14620 0
85 20250214 185200 231565600 14620 14620 14620 14620 0
86 20250214 185100 231565600 14620 14620 14620 14620 0
87 20250214 185000 231565600 14620 14620 14620 14620 0
88 20250214 184900 231565600 14620 14620 14620 14620 0
89 20250214 184800 231565600 14620 14620 14620 14620 0
90 20250214 184700 231565600 14620 14620 14620 14620 0
91 20250214 184600 231565600 14620 14620 14620 14620 0
92 20250214 184500 231565600 14620 14620 14620 14620 118
93 20250214 184400 231565600 14620 14620 14620 14620 0
94 20250214 184300 231565600 14620 14620 14620 14620 0
95 20250214 184200 231565600 14620 14620 14620 14620 0
96 20250214 184100 231565600 14620 14620 14620 14620 0
97 20250214 184000 231565600 14620 14620 14620 14620 0
98 20250214 183900 231565600 14620 14620 14620 14620 0
99 20250214 183800 231565600 14620 14620 14620 14620 0
100 20250214 183700 231565600 14620 14620 14620 14620 0
101 20250214 183600 231565600 14620 14620 14620 14620 0
102 20250214 183500 231565600 14620 14620 14620 14620 0
103 20250214 183400 231565600 14620 14620 14620 14620 0
104 20250214 183300 231565600 14620 14620 14620 14620 0
105 20250214 183200 231565600 14620 14620 14620 14620 0
106 20250214 183100 231565600 14620 14620 14620 14620 0
107 20250214 183000 231565600 14620 14620 14620 14620 0
108 20250214 182900 231565600 14620 14620 14620 14620 0
109 20250214 182800 231565600 14620 14620 14620 14620 0
110 20250214 182700 231565600 14620 14620 14620 14620 0
111 20250214 182600 231565600 14620 14620 14620 14620 0
112 20250214 182500 231565600 14620 14620 14620 14620 0
113 20250214 182400 231565600 14620 14620 14620 14620 0
114 20250214 182300 231565600 14620 14620 14620 14620 0
115 20250214 182200 231565600 14620 14620 14620 14620 0
116 20250214 182100 231565600 14620 14620 14620 14620 0
117 20250214 182000 231565600 14620 14620 14620 14620 0
118 20250214 181900 231565600 14620 14620 14620 14620 0
119 20250214 181800 231565600 14620 14620 14620 14620 0
120 20250214 181700 231565600 14620 14620 14620 14620 0
121 20250214 181600 231565600 14620 14620 14620 14620 0
122 20250214 181500 231565600 14620 14620 14620 14620 118
123 20250214 181400 231565600 14620 14620 14620 14620 0
124 20250214 181300 231565600 14620 14620 14620 14620 0
125 20250214 181200 231565600 14620 14620 14620 14620 0
126 20250214 181100 231565600 14620 14620 14620 14620 0
127 20250214 181000 231565600 14620 14620 14620 14620 0
128 20250214 180900 231565600 14620 14620 14620 14620 0
129 20250214 180800 231565600 14620 14620 14620 14620 0
130 20250214 180700 231565600 14620 14620 14620 14620 0
131 20250214 180600 231565600 14620 14620 14620 14620 0
132 20250214 180500 231565600 14620 14620 14620 14620 0
133 20250214 180400 231565600 14620 14620 14620 14620 0
134 20250214 180300 231565600 14620 14620 14620 14620 0
135 20250214 180200 231565600 14620 14620 14620 14620 0
136 20250214 180100 231565600 14620 14620 14620 14620 0
137 20250214 180000 231565600 14620 14620 14620 14620 0
138 20250214 175900 231565600 14620 14620 14620 14620 0
139 20250214 175800 231565600 14620 14620 14620 14620 0
140 20250214 175700 231565600 14620 14620 14620 14620 0
141 20250214 175600 231565600 14620 14620 14620 14620 0
142 20250214 175500 231565600 14620 14620 14620 14620 0
143 20250214 175400 231565600 14620 14620 14620 14620 0
144 20250214 175300 231565600 14620 14620 14620 14620 0
145 20250214 175200 231565600 14620 14620 14620 14620 0
146 20250214 175100 231565600 14620 14620 14620 14620 0
147 20250214 175000 231565600 14620 14620 14620 14620 0
148 20250214 174900 231565600 14620 14620 14620 14620 0
149 20250214 174800 231565600 14620 14620 14620 14620 0
150 20250214 174700 231565600 14620 14620 14620 14620 0
151 20250214 174600 231565600 14620 14620 14620 14620 0
152 20250214 174500 231565600 14620 14620 14620 14620 118
153 20250214 174400 231565600 14620 14620 14620 14620 0
154 20250214 174300 231565600 14620 14620 14620 14620 0
155 20250214 174200 231565600 14620 14620 14620 14620 0
156 20250214 174100 231565600 14620 14620 14620 14620 0
157 20250214 174000 231565600 14620 14620 14620 14620 0
158 20250214 173900 231565600 14620 14620 14620 14620 0
159 20250214 173800 231565600 14620 14620 14620 14620 0
160 20250214 173700 231565600 14620 14620 14620 14620 0
161 20250214 173600 231565600 14620 14620 14620 14620 0
162 20250214 173500 231565600 14620 14620 14620 14620 0
163 20250214 173400 231565600 14620 14620 14620 14620 0
164 20250214 173300 231565600 14620 14620 14620 14620 0
165 20250214 173200 231565600 14620 14620 14620 14620 0
166 20250214 173100 231565600 14620 14620 14620 14620 0
167 20250214 173000 231565600 14620 14620 14620 14620 0
168 20250214 172900 231565600 14620 14620 14620 14620 0
169 20250214 172800 231565600 14620 14620 14620 14620 0
170 20250214 172700 231565600 14620 14620 14620 14620 0
171 20250214 172600 231565600 14620 14620 14620 14620 0
172 20250214 172500 231565600 14620 14620 14620 14620 0
173 20250214 172400 231565600 14620 14620 14620 14620 0
174 20250214 172300 231565600 14620 14620 14620 14620 0
175 20250214 172200 231565600 14620 14620 14620 14620 0
176 20250214 172100 231565600 14620 14620 14620 14620 0
177 20250214 172000 231565600 14620 14620 14620 14620 0
178 20250214 171900 231565600 14620 14620 14620 14620 0
179 20250214 171800 231565600 14620 14620 14620 14620 0
180 20250214 171700 231565600 14620 14620 14620 14620 0
181 20250214 171600 231565600 14620 14620 14620 14620 0
182 20250214 171500 231565600 14620 14620 14620 14620 118
183 20250214 171400 231565600 14620 14620 14620 14620 0
184 20250214 171300 231565600 14620 14620 14620 14620 0
185 20250214 171200 231565600 14620 14620 14620 14620 0
186 20250214 171100 231565600 14620 14620 14620 14620 0
187 20250214 171000 231565600 14620 14620 14620 14620 0
188 20250214 170900 231565600 14620 14620 14620 14620 0
189 20250214 170800 231565600 14620 14620 14620 14620 0
190 20250214 170700 231565600 14620 14620 14620 14620 0
191 20250214 170600 231565600 14620 14620 14620 14620 0
192 20250214 170500 231565600 14620 14620 14620 14620 0
193 20250214 170400 231565600 14620 14620 14620 14620 0
194 20250214 170300 231565600 14620 14620 14620 14620 0
195 20250214 170200 231565600 14620 14620 14620 14620 0
196 20250214 170100 231565600 14620 14620 14620 14620 0
197 20250214 170000 231565600 14620 14620 14620 14620 0
198 20250214 165900 231565600 14620 14620 14620 14620 0
199 20250214 165800 231565600 14620 14620 14620 14620 0
200 20250214 165700 231565600 14620 14620 14620 14620 0
201 20250214 165600 231565600 14620 14620 14620 14620 0
202 20250214 165500 231565600 14620 14620 14620 14620 0
203 20250214 165400 231565600 14620 14620 14620 14620 0
204 20250214 165300 231565600 14620 14620 14620 14620 0
205 20250214 165200 231565600 14620 14620 14620 14620 0
206 20250214 165100 231565600 14620 14620 14620 14620 0
207 20250214 165000 231565600 14620 14620 14620 14620 0
208 20250214 164900 231565600 14620 14620 14620 14620 0
209 20250214 164800 231565600 14620 14620 14620 14620 0
210 20250214 164700 231565600 14620 14620 14620 14620 0
211 20250214 164600 231565600 14620 14620 14620 14620 0
212 20250214 164500 231565600 14620 14620 14620 14620 118
213 20250214 164400 231565600 14620 14620 14620 14620 0
214 20250214 164300 231565600 14620 14620 14620 14620 0
215 20250214 164200 231565600 14620 14620 14620 14620 0
216 20250214 164100 231565600 14620 14620 14620 14620 0
217 20250214 164000 231565600 14620 14620 14620 14620 0
218 20250214 163900 231565600 14620 14620 14620 14620 0
219 20250214 163800 231565600 14620 14620 14620 14620 0
220 20250214 163700 231565600 14620 14620 14620 14620 0
221 20250214 163600 231565600 14620 14620 14620 14620 0
222 20250214 163500 231565600 14620 14620 14620 14620 0
223 20250214 163400 231565600 14620 14620 14620 14620 0
224 20250214 163300 231565600 14620 14620 14620 14620 0
225 20250214 163200 231565600 14620 14620 14620 14620 0
226 20250214 163100 231565600 14620 14620 14620 14620 0
227 20250214 163000 231565600 14620 14620 14620 14620 0
228 20250214 162900 231565600 14620 14620 14620 14620 0
229 20250214 162800 231565600 14620 14620 14620 14620 0
230 20250214 162700 231565600 14620 14620 14620 14620 0
231 20250214 162600 231565600 14620 14620 14620 14620 0
232 20250214 162500 231565600 14620 14620 14620 14620 0
233 20250214 162400 231565600 14620 14620 14620 14620 0
234 20250214 162300 231565600 14620 14620 14620 14620 0
235 20250214 162200 231565600 14620 14620 14620 14620 0
236 20250214 162100 231565600 14620 14620 14620 14620 0
237 20250214 162000 231565600 14620 14620 14620 14620 0
238 20250214 161900 231565600 14620 14620 14620 14620 0
239 20250214 161800 231565600 14620 14620 14620 14620 0
240 20250214 161700 231565600 14620 14620 14620 14620 0
241 20250214 161600 231565600 14620 14620 14620 14620 0
242 20250214 161500 231565600 14620 14620 14620 14620 118
243 20250214 161400 231565600 14620 14620 14620 14620 0
244 20250214 161300 231565600 14620 14620 14620 14620 0
245 20250214 161200 231565600 14620 14620 14620 14620 0
246 20250214 161100 231565600 14620 14620 14620 14620 0
247 20250214 161000 231565600 14620 14620 14620 14620 0
248 20250214 160900 231565600 14620 14620 14620 14620 0
249 20250214 160800 231565600 14620 14620 14620 14620 0
250 20250214 160700 231565600 14620 14620 14620 14620 0
251 20250214 160600 231565600 14620 14620 14620 14620 0
252 20250214 160500 231565600 14620 14620 14620 14620 0
253 20250214 160400 231565600 14620 14620 14620 14620 0
254 20250214 160300 231565600 14620 14620 14620 14620 0
255 20250214 160200 231565600 14620 14620 14620 14620 0
256 20250214 160100 231565600 14620 14620 14620 14620 0
257 20250214 160000 231565600 14620 14620 14620 14620 0
258 20250214 155900 231565600 14620 14620 14620 14620 0
259 20250214 155800 231565600 14620 14620 14620 14620 0
260 20250214 155700 231565600 14620 14620 14620 14620 0
261 20250214 155600 231565600 14620 14620 14620 14620 0
262 20250214 155500 231565600 14620 14620 14620 14620 0
263 20250214 155400 231565600 14620 14620 14620 14620 0
264 20250214 155300 231565600 14620 14620 14620 14620 0
265 20250214 155200 231565600 14620 14620 14620 14620 0
266 20250214 155100 231565600 14620 14620 14620 14620 0
267 20250214 155000 231565600 14620 14620 14620 14620 0
268 20250214 154900 231565600 14620 14620 14620 14620 0
269 20250214 154800 231565600 14620 14620 14620 14620 0
270 20250214 154700 231565600 14620 14620 14620 14620 0
271 20250214 154600 231565600 14620 14620 14620 14620 0
272 20250214 154500 231565600 14620 14620 14620 14620 118
273 20250214 154400 231565600 14620 14620 14620 14620 0
274 20250214 154300 231565600 14620 14620 14620 14620 0
275 20250214 154200 231565600 14620 14620 14620 14620 0
276 20250214 154100 231565600 14620 14620 14620 14620 0
277 20250214 154000 231565600 14620 14620 14620 14620 0
278 20250214 153900 231565600 14620 14620 14620 14620 0
279 20250214 153800 231565600 14620 14620 14620 14620 0
280 20250214 153700 231565600 14620 14620 14620 14620 0
281 20250214 153600 231565600 14620 14620 14620 14620 0
282 20250214 153500 231565600 14620 14620 14620 14620 0
283 20250214 153400 231565600 14620 14620 14620 14620 0
284 20250214 153300 231565600 14620 14620 14620 14620 0
285 20250214 153200 231565600 14620 14620 14620 14620 0
286 20250214 153100 231565600 14620 14620 14620 14620 0
287 20250214 153000 231565600 14620 14620 14620 14620 118
288 20250214 152900 229840440 14620 14620 14620 14620 0
289 20250214 152800 229840440 14620 14620 14620 14620 0
290 20250214 152700 229840440 14620 14620 14620 14620 0
291 20250214 152600 229840440 14620 14620 14620 14620 0
292 20250214 152500 229840440 14620 14620 14620 14620 0
293 20250214 152400 229840440 14620 14620 14620 14620 0
294 20250214 152300 229840440 14620 14620 14620 14620 0
295 20250214 152200 229840440 14620 14620 14620 14620 0
296 20250214 152100 229840440 14620 14620 14620 14620 0
297 20250214 152000 229840440 14620 14620 14620 14620 0
298 20250214 151900 229840440 14620 14600 14620 14600 70
299 20250214 151800 228818040 14600 14590 14600 14590 850
300 20250214 151700 216411050 14590 14590 14600 14590 762
301 20250214 151600 205292420 14600 14570 14600 14570 643
302 20250214 151500 195916570 14570 14540 14570 14540 713
303 20250214 151400 185536760 14480 14480 14480 14480 0
304 20250214 151300 185536760 14480 14480 14480 14480 50
305 20250214 151200 184812760 14550 14550 14550 14550 0
306 20250214 151100 184812760 14550 14550 14550 14550 0
307 20250214 151000 184812760 14550 14480 14550 14480 202
308 20250214 150900 181878170 14520 14520 14520 14520 20
309 20250214 150800 181587770 14530 14530 14530 14530 0
310 20250214 150700 181587770 14530 14530 14530 14530 0
311 20250214 150600 181587770 14530 14530 14530 14530 44
312 20250214 150500 180948450 14540 14540 14540 14540 0
313 20250214 150400 180948450 14540 14530 14540 14530 66
314 20250214 150300 179989370 14540 14540 14540 14540 0
315 20250214 150200 179989370 14540 14530 14540 14530 100
316 20250214 150100 178536170 14540 14540 14540 14540 0
317 20250214 150000 178536170 14540 14540 14540 14540 1
318 20250214 145900 178521630 14490 14490 14490 14490 0
319 20250214 145800 178521630 14490 14490 14490 14490 0
320 20250214 145700 178521630 14490 14490 14490 14490 0
321 20250214 145600 178521630 14490 14490 14490 14490 0
322 20250214 145500 178521630 14490 14490 14490 14490 0
323 20250214 145400 178521630 14490 14490 14490 14490 0
324 20250214 145300 178521630 14490 14490 14490 14490 0
325 20250214 145200 178521630 14490 14490 14490 14490 90
326 20250214 145100 177217530 14490 14490 14490 14490 0
327 20250214 145000 177217530 14490 14490 14490 14490 0
328 20250214 144900 177217530 14490 14490 14490 14490 0
329 20250214 144800 177217530 14490 14490 14490 14490 0
330 20250214 144700 177217530 14490 14490 14490 14490 0
331 20250214 144600 177217530 14490 14490 14490 14490 0
332 20250214 144500 177217530 14490 14490 14490 14490 1
333 20250214 144400 177203040 14560 14560 14560 14560 0
334 20250214 144300 177203040 14560 14560 14560 14560 0
335 20250214 144200 177203040 14560 14560 14560 14560 0
336 20250214 144100 177203040 14560 14560 14560 14560 0
337 20250214 144000 177203040 14560 14560 14560 14560 0
338 20250214 143900 177203040 14560 14560 14560 14560 0
339 20250214 143800 177203040 14560 14520 14560 14520 157
340 20250214 143700 174921720 14520 14520 14520 14520 0
341 20250214 143600 174921720 14520 14520 14520 14520 0
342 20250214 143500 174921720 14520 14520 14520 14520 0
343 20250214 143400 174921720 14520 14520 14520 14520 0
344 20250214 143300 174921720 14520 14520 14520 14520 0
345 20250214 143200 174921720 14520 14520 14520 14520 0
346 20250214 143100 174921720 14520 14520 14520 14520 0
347 20250214 143000 174921720 14520 14520 14520 14520 0
348 20250214 142900 174921720 14520 14520 14520 14520 0
349 20250214 142800 174921720 14520 14520 14520 14520 0
350 20250214 142700 174921720 14520 14520 14520 14520 0
351 20250214 142600 174921720 14520 14510 14520 14460 503
352 20250214 142500 167623220 14520 14510 14520 14510 501
353 20250214 142400 160353700 14510 14510 14510 14510 701
354 20250214 142300 150182190 14510 14510 14510 14510 0
355 20250214 142200 150182190 14510 14510 14510 14510 0
356 20250214 142100 150182190 14510 14510 14510 14510 0
357 20250214 142000 150182190 14510 14510 14510 14510 0
358 20250214 141900 150182190 14510 14510 14510 14510 10
359 20250214 141800 150037090 14440 14440 14440 14440 0
360 20250214 141700 150037090 14440 14440 14440 14440 0
361 20250214 141600 150037090 14440 14440 14440 14440 0
362 20250214 141500 150037090 14440 14440 14440 14440 0
363 20250214 141400 150037090 14440 14440 14440 14440 0
364 20250214 141300 150037090 14440 14440 14440 14440 0
365 20250214 141200 150037090 14440 14440 14440 14440 0
366 20250214 141100 150037090 14440 14440 14440 14440 0
367 20250214 141000 150037090 14440 14440 14440 14440 0
368 20250214 140900 150037090 14440 14440 14440 14440 0
369 20250214 140800 150037090 14440 14440 14440 14440 0
370 20250214 140700 150037090 14440 14440 14440 14440 0
371 20250214 140600 150037090 14440 14440 14440 14440 0
372 20250214 140500 150037090 14440 14460 14460 14430 921
373 20250214 140400 136741360 14470 14470 14470 14470 41
374 20250214 140300 136148090 14480 14480 14480 14480 0
375 20250214 140200 136148090 14480 14480 14480 14480 0
376 20250214 140100 136148090 14480 14480 14480 14480 0
377 20250214 140000 136148090 14480 14480 14480 14480 0
378 20250214 135900 136148090 14480 14480 14480 14480 0
379 20250214 135800 136148090 14480 14480 14480 14480 0
380 20250214 135700 136148090 14480 14480 14480 14480 0
381 20250214 135600 136148090 14480 14480 14480 14480 0
382 20250214 135500 136148090 14480 14480 14480 14480 0
383 20250214 135400 136148090 14480 14480 14480 14480 0
384 20250214 135300 136148090 14480 14480 14480 14480 0
385 20250214 135200 136148090 14480 14480 14480 14480 1
386 20250214 135100 136133610 14500 14500 14500 14500 0
387 20250214 135000 136133610 14500 14500 14500 14500 0
388 20250214 134900 136133610 14500 14500 14500 14500 5
389 20250214 134800 136061110 14540 14540 14540 14540 0
390 20250214 134700 136061110 14540 14540 14540 14540 0
391 20250214 134600 136061110 14540 14540 14540 14540 0
392 20250214 134500 136061110 14540 14540 14540 14540 0
393 20250214 134400 136061110 14540 14540 14540 14540 0
394 20250214 134300 136061110 14540 14540 14540 14540 0
395 20250214 134200 136061110 14540 14540 14540 14540 0
396 20250214 134100 136061110 14540 14540 14540 14540 0
397 20250214 134000 136061110 14540 14540 14540 14540 0
398 20250214 133900 136061110 14540 14540 14540 14540 0
399 20250214 133800 136061110 14540 14540 14540 14540 0
400 20250214 133700 136061110 14540 14540 14540 14540 0
401 20250214 133600 136061110 14540 14540 14540 14540 0
402 20250214 133500 136061110 14540 14540 14540 14540 0
403 20250214 133400 136061110 14540 14520 14540 14520 2
404 20250214 133300 136032050 14520 14520 14520 14520 2
405 20250214 133200 136003010 14540 14520 14540 14510 94
406 20250214 133100 134638690 14550 14550 14550 14550 0
407 20250214 133000 134638690 14550 14550 14550 14550 0
408 20250214 132900 134638690 14550 14550 14550 14550 0
409 20250214 132800 134638690 14550 14550 14550 14550 0
410 20250214 132700 134638690 14550 14550 14550 14550 0
411 20250214 132600 134638690 14550 14550 14550 14550 0
412 20250214 132500 134638690 14550 14550 14550 14550 0
413 20250214 132400 134638690 14550 14550 14550 14550 0
414 20250214 132300 134638690 14550 14550 14550 14550 0
415 20250214 132200 134638690 14550 14550 14550 14550 0
416 20250214 132100 134638690 14550 14550 14550 14550 0
417 20250214 132000 134638690 14550 14550 14550 14550 0
418 20250214 131900 134638690 14550 14550 14550 14550 0
419 20250214 131800 134638690 14550 14550 14550 14550 0
420 20250214 131700 134638690 14550 14550 14550 14550 0
421 20250214 131600 134638690 14550 14550 14550 14550 0
422 20250214 131500 134638690 14550 14550 14550 14550 0
423 20250214 131400 134638690 14550 14550 14550 14550 0
424 20250214 131300 134638690 14550 14480 14550 14480 2
425 20250214 131200 134609660 14540 14480 14540 14480 4
426 20250214 131100 134551680 14480 14480 14480 14480 0
427 20250214 131000 134551680 14480 14480 14480 14480 0
428 20250214 130900 134551680 14480 14480 14480 14480 0
429 20250214 130800 134551680 14480 14480 14480 14480 0
430 20250214 130700 134551680 14480 14480 14480 14480 0
431 20250214 130600 134551680 14480 14480 14480 14480 0
432 20250214 130500 134551680 14480 14480 14480 14480 0
433 20250214 130400 134551680 14480 14480 14480 14480 0
434 20250214 130300 134551680 14480 14480 14480 14480 0
435 20250214 130200 134551680 14480 14480 14480 14480 0
436 20250214 130100 134551680 14480 14480 14480 14480 21
437 20250214 130000 134247600 14500 14500 14500 14500 0
438 20250214 125900 134247600 14500 14500 14500 14500 0
439 20250214 125800 134247600 14500 14500 14500 14500 0
440 20250214 125700 134247600 14500 14500 14500 14500 0
441 20250214 125600 134247600 14500 14500 14500 14500 0
442 20250214 125500 134247600 14500 14500 14500 14500 0
443 20250214 125400 134247600 14500 14500 14500 14500 6
444 20250214 125300 134160600 14510 14510 14510 14510 0
445 20250214 125200 134160600 14510 14510 14510 14510 0
446 20250214 125100 134160600 14510 14510 14510 14510 0
447 20250214 125000 134160600 14510 14510 14510 14510 50
448 20250214 124900 133435100 14500 14500 14500 14500 0
449 20250214 124800 133435100 14500 14500 14500 14500 26
450 20250214 124700 133058100 14500 14500 14500 14500 0
451 20250214 124600 133058100 14500 14500 14500 14500 0
452 20250214 124500 133058100 14500 14500 14500 14500 0
453 20250214 124400 133058100 14500 14500 14500 14500 0
454 20250214 124300 133058100 14500 14500 14500 14500 174
455 20250214 124200 130535100 14540 14540 14540 14540 0
456 20250214 124100 130535100 14540 14540 14540 14540 0
457 20250214 124000 130535100 14540 14540 14540 14540 0
458 20250214 123900 130535100 14540 14540 14540 14540 0
459 20250214 123800 130535100 14540 14540 14540 14540 0
460 20250214 123700 130535100 14540 14540 14540 14540 0
461 20250214 123600 130535100 14540 14540 14540 14540 1
462 20250214 123500 130520560 14520 14520 14520 14520 0
463 20250214 123400 130520560 14520 14520 14520 14520 170
464 20250214 123300 128052160 14520 14520 14520 14520 0
465 20250214 123200 128052160 14520 14520 14520 14520 0
466 20250214 123100 128052160 14520 14520 14520 14520 0
467 20250214 123000 128052160 14520 14520 14520 14520 0
468 20250214 122900 128052160 14520 14520 14520 14520 0
469 20250214 122800 128052160 14520 14520 14520 14520 0
470 20250214 122700 128052160 14520 14520 14520 14520 0
471 20250214 122600 128052160 14520 14520 14520 14520 0
472 20250214 122500 128052160 14520 14520 14520 14520 0
473 20250214 122400 128052160 14520 14520 14520 14520 0
474 20250214 122300 128052160 14520 14520 14520 14520 1
475 20250214 122200 128037640 14530 14520 14530 14520 11
476 20250214 122100 127877820 14460 14460 14460 14460 0
477 20250214 122000 127877820 14460 14460 14460 14460 0
478 20250214 121900 127877820 14460 14460 14460 14460 0
479 20250214 121800 127877820 14460 14470 14470 14460 9
480 20250214 121700 127747620 14470 14470 14470 14470 0
481 20250214 121600 127747620 14470 14470 14470 14470 0
482 20250214 121500 127747620 14470 14470 14470 14470 0
483 20250214 121400 127747620 14470 14470 14470 14470 0
484 20250214 121300 127747620 14470 14470 14470 14470 0
485 20250214 121200 127747620 14470 14460 14470 14460 110
486 20250214 121100 126156330 14460 14460 14460 14460 0
487 20250214 121000 126156330 14460 14460 14460 14460 10
488 20250214 120900 126011730 14460 14460 14460 14460 0
489 20250214 120800 126011730 14460 14460 14460 14460 0
490 20250214 120700 126011730 14460 14460 14460 14460 0
491 20250214 120600 126011730 14460 14460 14460 14460 10
492 20250214 120500 125867130 14460 14460 14460 14460 0
493 20250214 120400 125867130 14460 14490 14490 14450 410
494 20250214 120300 119937510 14560 14560 14560 14560 0
495 20250214 120200 119937510 14560 14560 14560 14560 0
496 20250214 120100 119937510 14560 14560 14560 14560 0
497 20250214 120000 119937510 14560 14560 14560 14560 0
498 20250214 115900 119937510 14560 14560 14560 14560 0
499 20250214 115800 119937510 14560 14560 14560 14560 0
500 20250214 115700 119937510 14560 14560 14560 14560 0
501 20250214 115600 119937510 14560 14560 14560 14560 0
502 20250214 115500 119937510 14560 14560 14560 14560 0
503 20250214 115400 119937510 14560 14530 14570 14530 101
504 20250214 115300 118466000 14560 14560 14560 14560 0
505 20250214 115200 118466000 14560 14560 14560 14560 0
506 20250214 115100 118466000 14560 14560 14560 14560 0
507 20250214 115000 118466000 14560 14560 14560 14560 0
508 20250214 114900 118466000 14560 14500 14570 14480 79
509 20250214 114800 117317330 14550 14430 14550 14430 200
510 20250214 114700 114423500 14430 14450 14450 14430 170
511 20250214 114600 111969180 14520 14520 14520 14520 0
512 20250214 114500 111969180 14520 14520 14520 14520 0
513 20250214 114400 111969180 14520 14520 14520 14520 0
514 20250214 114300 111969180 14520 14520 14520 14520 0
515 20250214 114200 111969180 14520 14520 14520 14520 0
516 20250214 114100 111969180 14520 14520 14520 14520 0
517 20250214 114000 111969180 14520 14520 14520 14520 0
518 20250214 113900 111969180 14520 14520 14520 14520 0
519 20250214 113800 111969180 14520 14520 14520 14480 734
520 20250214 113700 101340130 14520 14520 14520 14520 0
521 20250214 113600 101340130 14520 14520 14520 14520 3
522 20250214 113500 101296570 14560 14560 14560 14560 0
523 20250214 113400 101296570 14560 14560 14560 14560 0
524 20250214 113300 101296570 14560 14560 14560 14560 0
525 20250214 113200 101296570 14560 14560 14560 14560 0
526 20250214 113100 101296570 14560 14560 14560 14560 0
527 20250214 113000 101296570 14560 14560 14560 14560 0
528 20250214 112900 101296570 14560 14560 14560 14560 0
529 20250214 112800 101296570 14560 14560 14560 14560 0
530 20250214 112700 101296570 14560 14560 14560 14560 0
531 20250214 112600 101296570 14560 14560 14560 14560 0
532 20250214 112500 101296570 14560 14560 14560 14560 20
533 20250214 112400 101005370 14530 14530 14530 14530 0
534 20250214 112300 101005370 14530 14530 14530 14530 0
535 20250214 112200 101005370 14530 14530 14530 14530 0
536 20250214 112100 101005370 14530 14530 14530 14530 25
537 20250214 112000 100642120 14580 14580 14580 14580 0
538 20250214 111900 100642120 14580 14580 14580 14580 0
539 20250214 111800 100642120 14580 14580 14580 14580 0
540 20250214 111700 100642120 14580 14580 14580 14580 0
541 20250214 111600 100642120 14580 14580 14580 14580 0
542 20250214 111500 100642120 14580 14580 14580 14580 0
543 20250214 111400 100642120 14580 14580 14580 14580 0
544 20250214 111300 100642120 14580 14580 14580 14580 0
545 20250214 111200 100642120 14580 14580 14580 14580 0
546 20250214 111100 100642120 14580 14580 14580 14580 0
547 20250214 111000 100642120 14580 14580 14580 14580 0
548 20250214 110900 100642120 14580 14580 14580 14580 0
549 20250214 110800 100642120 14580 14530 14580 14530 189
550 20250214 110700 97895900 14530 14530 14530 14530 0
551 20250214 110600 97895900 14530 14530 14530 14530 0
552 20250214 110500 97895900 14530 14530 14530 14530 0
553 20250214 110400 97895900 14530 14530 14530 14530 5
554 20250214 110300 97823250 14530 14530 14530 14530 0
555 20250214 110200 97823250 14530 14530 14530 14530 5
556 20250214 110100 97750600 14530 14530 14530 14530 0
557 20250214 110000 97750600 14530 14530 14530 14530 0
558 20250214 105900 97750600 14530 14530 14530 14530 0
559 20250214 105800 97750600 14530 14530 14530 14530 0
560 20250214 105700 97750600 14530 14530 14530 14530 5
561 20250214 105600 97677950 14530 14530 14530 14530 0
562 20250214 105500 97677950 14530 14530 14530 14530 20
563 20250214 105400 97387350 14530 14530 14530 14530 5
564 20250214 105300 97314700 14510 14600 14600 14500 17
565 20250214 105200 97067090 14600 14600 14600 14600 5
566 20250214 105100 96994090 14600 14600 14600 14600 0
567 20250214 105000 96994090 14600 14600 14600 14600 0
568 20250214 104900 96994090 14600 14600 14600 14600 0
569 20250214 104800 96994090 14600 14600 14600 14600 10
570 20250214 104700 96848090 14600 14600 14600 14600 0
571 20250214 104600 96848090 14600 14600 14600 14600 0
572 20250214 104500 96848090 14600 14600 14600 14600 50
573 20250214 104400 96118090 14590 14590 14590 14590 10
574 20250214 104300 95972190 14630 14630 14630 14630 3
575 20250214 104200 95928300 14640 14460 14640 14460 2002
576 20250214 104100 66829710 14480 14460 14480 14460 11
577 20250214 104000 66670450 14480 14480 14480 14480 0
578 20250214 103900 66670450 14480 14480 14480 14480 0
579 20250214 103800 66670450 14480 14480 14480 14480 1
580 20250214 103700 66655970 14480 14460 14480 14460 23
581 20250214 103600 66323180 14460 14460 14460 14460 0
582 20250214 103500 66323180 14460 14460 14460 14460 0
583 20250214 103400 66323180 14460 14460 14460 14460 10
584 20250214 103300 66178580 14460 14460 14460 14460 10
585 20250214 103200 66033980 14460 14460 14460 14460 0
586 20250214 103100 66033980 14460 14460 14460 14460 0
587 20250214 103000 66033980 14460 14460 14460 14460 10
588 20250214 102900 65889380 14460 14460 14460 14460 10
589 20250214 102800 65744780 14460 14460 14460 14460 0
590 20250214 102700 65744780 14460 14460 14460 14460 30
591 20250214 102600 65310980 14480 14480 14480 14480 0
592 20250214 102500 65310980 14480 14480 14480 14480 0
593 20250214 102400 65310980 14480 14480 14480 14480 0
594 20250214 102300 65310980 14480 14460 14480 14460 11
595 20250214 102200 65151720 14480 14480 14480 14480 0
596 20250214 102100 65151720 14480 14480 14480 14480 0
597 20250214 102000 65151720 14480 14480 14480 14480 1
598 20250214 101900 65137240 14480 14460 14480 14460 10
599 20250214 101800 64992460 14480 14480 14480 14480 0
600 20250214 101700 64992460 14480 14480 14480 14480 0
601 20250214 101600 64992460 14480 14490 14490 14480 11
602 20250214 101500 64833080 14490 14460 14490 14460 231
603 20250214 101400 61486280 14490 14420 14490 14420 5
604 20250214 101300 61413930 14420 14420 14420 14420 3
605 20250214 101200 61370670 14420 14420 14430 14420 73
606 20250214 101100 60318000 14420 14420 14420 14420 0
607 20250214 101000 60318000 14420 14420 14420 14420 0
608 20250214 100900 60318000 14420 14420 14420 14420 10
609 20250214 100800 60173800 14420 14420 14420 14420 12
610 20250214 100700 60000760 14430 14430 14430 14430 0
611 20250214 100600 60000760 14430 14430 14430 14430 4
612 20250214 100500 59943040 14470 14430 14470 14430 13
613 20250214 100400 59754990 14470 14430 14470 14430 11
614 20250214 100300 59595860 14470 14470 14470 14470 0
615 20250214 100200 59595860 14470 14470 14470 14470 1
616 20250214 100100 59581390 14470 14430 14470 14430 21
617 20250214 100000 59277690 14460 14430 14460 14430 2
618 20250214 095900 59248800 14470 14470 14470 14470 0
619 20250214 095800 59248800 14470 14430 14470 14430 13
620 20250214 095700 59060770 14470 14430 14470 14430 4
621 20250214 095600 59002970 14470 14460 14470 14420 3
622 20250214 095500 58959620 14420 14420 14420 14420 166
623 20250214 095400 56565900 14420 14420 14420 14420 20
624 20250214 095300 56277500 14420 14420 14420 14420 1
625 20250214 095200 56263080 14470 14470 14470 14470 0
626 20250214 095100 56263080 14470 14430 14470 14430 11
627 20250214 095000 56103950 14470 14470 14470 14470 0
628 20250214 094900 56103950 14470 14470 14470 14470 0
629 20250214 094800 56103950 14470 14470 14470 14470 0
630 20250214 094700 56103950 14470 14430 14470 14430 11
631 20250214 094600 55944820 14470 14470 14470 14470 0
632 20250214 094500 55944820 14470 14420 14470 14420 40
633 20250214 094400 55366700 14380 14380 14380 14380 0
634 20250214 094300 55366700 14380 14380 14380 14380 208
635 20250214 094200 52375660 14380 14380 14380 14380 0
636 20250214 094100 52375660 14380 14380 14380 14380 21
637 20250214 094000 52073680 14380 14380 14380 14380 0
638 20250214 093900 52073680 14380 14380 14380 14380 414
639 20250214 093800 46120360 14390 14390 14390 14390 0
640 20250214 093700 46120360 14390 14390 14390 14390 0
641 20250214 093600 46120360 14390 14380 14390 14380 22
642 20250214 093500 45803890 14380 14370 14380 14340 724
643 20250214 093400 35413110 14400 14400 14400 14400 184
644 20250214 093300 32763510 14370 14370 14370 14370 10
645 20250214 093200 32619810 14370 14370 14370 14360 451
646 20250214 093100 26140600 14360 14370 14370 14360 380
647 20250214 093000 20683500 14370 14390 14390 14370 266
648 20250214 092900 16858350 14390 14390 14390 14390 0
649 20250214 092800 16858350 14390 14400 14400 14390 115
650 20250214 092700 15202500 14430 14430 14430 14430 64
651 20250214 092600 14278980 14390 14420 14420 14390 72
652 20250214 092500 13241400 14420 14420 14420 14420 10
653 20250214 092400 13097200 14420 14420 14420 14420 0
654 20250214 092300 13097200 14420 14420 14420 14420 2
655 20250214 092200 13068360 14410 14410 14410 14410 0
656 20250214 092100 13068360 14410 14410 14410 14410 0
657 20250214 092000 13068360 14410 14410 14410 14410 2
658 20250214 091900 13039540 14410 14380 14410 14380 2
659 20250214 091800 13010750 14380 14380 14380 14380 0
660 20250214 091700 13010750 14380 14380 14380 14380 70
661 20250214 091600 12004150 14320 14400 14400 14320 171
662 20250214 091500 9544050 14410 14410 14410 14410 0
663 20250214 091400 9544050 14410 14420 14420 14410 110
664 20250214 091300 7958750 14480 14480 14480 14480 1
665 20250214 091200 7944270 14600 14600 14600 14600 0
666 20250214 091100 7944270 14600 14600 14600 14600 0
667 20250214 091000 7944270 14600 14600 14600 14600 0
668 20250214 090900 7944270 14600 14590 14600 14590 50
669 20250214 090800 7214290 14400 14400 14400 14400 0
670 20250214 090700 7214290 14400 14420 14420 14400 352
671 20250214 090600 2142320 14640 14640 14640 14640 0
672 20250214 090500 2142320 14640 14550 14640 14550 124
673 20250214 090400 336320 14570 14570 14570 14570 12
674 20250214 090300 161480 14680 14680 14680 14680 0
675 20250214 090200 161480 14680 14680 14680 14680 0
676 20250214 090100 161480 14680 14680 14680 14680 11
677 20250214 090000 0 14570 14570 14570 14570 0