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
107600/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,201500,308797390,18910,18910,18910,18910,271
20250214,201400,308797390,18910,18910,18910,18910,0
20250214,201300,308797390,18910,18910,18910,18910,0
20250214,201200,308797390,18910,18910,18910,18910,0
20250214,201100,308797390,18910,18910,18910,18910,0
20250214,201000,308797390,18910,18910,18910,18910,0
20250214,200900,308797390,18910,18910,18910,18910,0
20250214,200800,308797390,18910,18910,18910,18910,0
20250214,200700,308797390,18910,18910,18910,18910,0
20250214,200600,308797390,18910,18910,18910,18910,0
20250214,200500,308797390,18910,18910,18910,18910,0
20250214,200400,308797390,18910,18910,18910,18910,0
20250214,200300,308797390,18910,18910,18910,18910,0
20250214,200200,308797390,18910,18910,18910,18910,0
20250214,200100,308797390,18910,18910,18910,18910,0
20250214,200000,308797390,18910,18910,18910,18910,0
20250214,195900,308797390,18910,18910,18910,18910,0
20250214,195800,308797390,18910,18910,18910,18910,0
20250214,195700,308797390,18910,18910,18910,18910,0
20250214,195600,308797390,18910,18910,18910,18910,0
20250214,195500,308797390,18910,18910,18910,18910,0
20250214,195400,308797390,18910,18910,18910,18910,0
20250214,195300,308797390,18910,18910,18910,18910,0
20250214,195200,308797390,18910,18910,18910,18910,0
20250214,195100,308797390,18910,18910,18910,18910,0
20250214,195000,308797390,18910,18910,18910,18910,0
20250214,194900,308797390,18910,18910,18910,18910,0
20250214,194800,308797390,18910,18910,18910,18910,0
20250214,194700,308797390,18910,18910,18910,18910,0
20250214,194600,308797390,18910,18910,18910,18910,0
20250214,194500,308797390,18910,18910,18910,18910,271
20250214,194400,308797390,18910,18910,18910,18910,0
20250214,194300,308797390,18910,18910,18910,18910,0
20250214,194200,308797390,18910,18910,18910,18910,0
20250214,194100,308797390,18910,18910,18910,18910,0
20250214,194000,308797390,18910,18910,18910,18910,0
20250214,193900,308797390,18910,18910,18910,18910,0
20250214,193800,308797390,18910,18910,18910,18910,0
20250214,193700,308797390,18910,18910,18910,18910,0
20250214,193600,308797390,18910,18910,18910,18910,0
20250214,193500,308797390,18910,18910,18910,18910,0
20250214,193400,308797390,18910,18910,18910,18910,0
20250214,193300,308797390,18910,18910,18910,18910,0
20250214,193200,308797390,18910,18910,18910,18910,0
20250214,193100,308797390,18910,18910,18910,18910,0
20250214,193000,308797390,18910,18910,18910,18910,0
20250214,192900,308797390,18910,18910,18910,18910,0
20250214,192800,308797390,18910,18910,18910,18910,0
20250214,192700,308797390,18910,18910,18910,18910,0
20250214,192600,308797390,18910,18910,18910,18910,0
20250214,192500,308797390,18910,18910,18910,18910,0
20250214,192400,308797390,18910,18910,18910,18910,0
20250214,192300,308797390,18910,18910,18910,18910,0
20250214,192200,308797390,18910,18910,18910,18910,0
20250214,192100,308797390,18910,18910,18910,18910,0
20250214,192000,308797390,18910,18910,18910,18910,0
20250214,191900,308797390,18910,18910,18910,18910,0
20250214,191800,308797390,18910,18910,18910,18910,0
20250214,191700,308797390,18910,18910,18910,18910,0
20250214,191600,308797390,18910,18910,18910,18910,0
20250214,191500,308797390,18910,18910,18910,18910,271
20250214,191400,308797390,18910,18910,18910,18910,0
20250214,191300,308797390,18910,18910,18910,18910,0
20250214,191200,308797390,18910,18910,18910,18910,0
20250214,191100,308797390,18910,18910,18910,18910,0
20250214,191000,308797390,18910,18910,18910,18910,0
20250214,190900,308797390,18910,18910,18910,18910,0
20250214,190800,308797390,18910,18910,18910,18910,0
20250214,190700,308797390,18910,18910,18910,18910,0
20250214,190600,308797390,18910,18910,18910,18910,0
20250214,190500,308797390,18910,18910,18910,18910,0
20250214,190400,308797390,18910,18910,18910,18910,0
20250214,190300,308797390,18910,18910,18910,18910,0
20250214,190200,308797390,18910,18910,18910,18910,0
20250214,190100,308797390,18910,18910,18910,18910,0
20250214,190000,308797390,18910,18910,18910,18910,0
20250214,185900,308797390,18910,18910,18910,18910,0
20250214,185800,308797390,18910,18910,18910,18910,0
20250214,185700,308797390,18910,18910,18910,18910,0
20250214,185600,308797390,18910,18910,18910,18910,0
20250214,185500,308797390,18910,18910,18910,18910,0
20250214,185400,308797390,18910,18910,18910,18910,0
20250214,185300,308797390,18910,18910,18910,18910,0
20250214,185200,308797390,18910,18910,18910,18910,0
20250214,185100,308797390,18910,18910,18910,18910,0
20250214,185000,308797390,18910,18910,18910,18910,0
20250214,184900,308797390,18910,18910,18910,18910,0
20250214,184800,308797390,18910,18910,18910,18910,0
20250214,184700,308797390,18910,18910,18910,18910,0
20250214,184600,308797390,18910,18910,18910,18910,0
20250214,184500,308797390,18910,18910,18910,18910,271
20250214,184400,308797390,18910,18910,18910,18910,0
20250214,184300,308797390,18910,18910,18910,18910,0
20250214,184200,308797390,18910,18910,18910,18910,0
20250214,184100,308797390,18910,18910,18910,18910,0
20250214,184000,308797390,18910,18910,18910,18910,0
20250214,183900,308797390,18910,18910,18910,18910,0
20250214,183800,308797390,18910,18910,18910,18910,0
20250214,183700,308797390,18910,18910,18910,18910,0
20250214,183600,308797390,18910,18910,18910,18910,0
20250214,183500,308797390,18910,18910,18910,18910,0
20250214,183400,308797390,18910,18910,18910,18910,0
20250214,183300,308797390,18910,18910,18910,18910,0
20250214,183200,308797390,18910,18910,18910,18910,0
20250214,183100,308797390,18910,18910,18910,18910,0
20250214,183000,308797390,18910,18910,18910,18910,0
20250214,182900,308797390,18910,18910,18910,18910,0
20250214,182800,308797390,18910,18910,18910,18910,0
20250214,182700,308797390,18910,18910,18910,18910,0
20250214,182600,308797390,18910,18910,18910,18910,0
20250214,182500,308797390,18910,18910,18910,18910,0
20250214,182400,308797390,18910,18910,18910,18910,0
20250214,182300,308797390,18910,18910,18910,18910,0
20250214,182200,308797390,18910,18910,18910,18910,0
20250214,182100,308797390,18910,18910,18910,18910,0
20250214,182000,308797390,18910,18910,18910,18910,0
20250214,181900,308797390,18910,18910,18910,18910,0
20250214,181800,308797390,18910,18910,18910,18910,0
20250214,181700,308797390,18910,18910,18910,18910,0
20250214,181600,308797390,18910,18910,18910,18910,0
20250214,181500,308797390,18910,18910,18910,18910,271
20250214,181400,308797390,18910,18910,18910,18910,0
20250214,181300,308797390,18910,18910,18910,18910,0
20250214,181200,308797390,18910,18910,18910,18910,0
20250214,181100,308797390,18910,18910,18910,18910,0
20250214,181000,308797390,18910,18910,18910,18910,0
20250214,180900,308797390,18910,18910,18910,18910,0
20250214,180800,308797390,18910,18910,18910,18910,0
20250214,180700,308797390,18910,18910,18910,18910,0
20250214,180600,308797390,18910,18910,18910,18910,0
20250214,180500,308797390,18910,18910,18910,18910,0
20250214,180400,308797390,18910,18910,18910,18910,0
20250214,180300,308797390,18910,18910,18910,18910,0
20250214,180200,308797390,18910,18910,18910,18910,0
20250214,180100,308797390,18910,18910,18910,18910,0
20250214,180000,308797390,18910,18910,18910,18910,0
20250214,175900,308797390,18910,18910,18910,18910,0
20250214,175800,308797390,18910,18910,18910,18910,0
20250214,175700,308797390,18910,18910,18910,18910,0
20250214,175600,308797390,18910,18910,18910,18910,0
20250214,175500,308797390,18910,18910,18910,18910,0
20250214,175400,308797390,18910,18910,18910,18910,0
20250214,175300,308797390,18910,18910,18910,18910,0
20250214,175200,308797390,18910,18910,18910,18910,0
20250214,175100,308797390,18910,18910,18910,18910,0
20250214,175000,308797390,18910,18910,18910,18910,0
20250214,174900,308797390,18910,18910,18910,18910,0
20250214,174800,308797390,18910,18910,18910,18910,0
20250214,174700,308797390,18910,18910,18910,18910,0
20250214,174600,308797390,18910,18910,18910,18910,0
20250214,174500,308797390,18910,18910,18910,18910,271
20250214,174400,308797390,18910,18910,18910,18910,0
20250214,174300,308797390,18910,18910,18910,18910,0
20250214,174200,308797390,18910,18910,18910,18910,0
20250214,174100,308797390,18910,18910,18910,18910,0
20250214,174000,308797390,18910,18910,18910,18910,0
20250214,173900,308797390,18910,18910,18910,18910,0
20250214,173800,308797390,18910,18910,18910,18910,0
20250214,173700,308797390,18910,18910,18910,18910,0
20250214,173600,308797390,18910,18910,18910,18910,0
20250214,173500,308797390,18910,18910,18910,18910,0
20250214,173400,308797390,18910,18910,18910,18910,0
20250214,173300,308797390,18910,18910,18910,18910,0
20250214,173200,308797390,18910,18910,18910,18910,0
20250214,173100,308797390,18910,18910,18910,18910,0
20250214,173000,308797390,18910,18910,18910,18910,0
20250214,172900,308797390,18910,18910,18910,18910,0
20250214,172800,308797390,18910,18910,18910,18910,0
20250214,172700,308797390,18910,18910,18910,18910,0
20250214,172600,308797390,18910,18910,18910,18910,0
20250214,172500,308797390,18910,18910,18910,18910,0
20250214,172400,308797390,18910,18910,18910,18910,0
20250214,172300,308797390,18910,18910,18910,18910,0
20250214,172200,308797390,18910,18910,18910,18910,0
20250214,172100,308797390,18910,18910,18910,18910,0
20250214,172000,308797390,18910,18910,18910,18910,0
20250214,171900,308797390,18910,18910,18910,18910,0
20250214,171800,308797390,18910,18910,18910,18910,0
20250214,171700,308797390,18910,18910,18910,18910,0
20250214,171600,308797390,18910,18910,18910,18910,0
20250214,171500,308797390,18910,18910,18910,18910,271
20250214,171400,308797390,18910,18910,18910,18910,0
20250214,171300,308797390,18910,18910,18910,18910,0
20250214,171200,308797390,18910,18910,18910,18910,0
20250214,171100,308797390,18910,18910,18910,18910,0
20250214,171000,308797390,18910,18910,18910,18910,0
20250214,170900,308797390,18910,18910,18910,18910,0
20250214,170800,308797390,18910,18910,18910,18910,0
20250214,170700,308797390,18910,18910,18910,18910,0
20250214,170600,308797390,18910,18910,18910,18910,0
20250214,170500,308797390,18910,18910,18910,18910,0
20250214,170400,308797390,18910,18910,18910,18910,0
20250214,170300,308797390,18910,18910,18910,18910,0
20250214,170200,308797390,18910,18910,18910,18910,0
20250214,170100,308797390,18910,18910,18910,18910,0
20250214,170000,308797390,18910,18910,18910,18910,0
20250214,165900,308797390,18910,18910,18910,18910,0
20250214,165800,308797390,18910,18910,18910,18910,0
20250214,165700,308797390,18910,18910,18910,18910,0
20250214,165600,308797390,18910,18910,18910,18910,0
20250214,165500,308797390,18910,18910,18910,18910,0
20250214,165400,308797390,18910,18910,18910,18910,0
20250214,165300,308797390,18910,18910,18910,18910,0
20250214,165200,308797390,18910,18910,18910,18910,0
20250214,165100,308797390,18910,18910,18910,18910,0
20250214,165000,308797390,18910,18910,18910,18910,0
20250214,164900,308797390,18910,18910,18910,18910,0
20250214,164800,308797390,18910,18910,18910,18910,0
20250214,164700,308797390,18910,18910,18910,18910,0
20250214,164600,308797390,18910,18910,18910,18910,0
20250214,164500,308797390,18910,18910,18910,18910,271
20250214,164400,308797390,18910,18910,18910,18910,0
20250214,164300,308797390,18910,18910,18910,18910,0
20250214,164200,308797390,18910,18910,18910,18910,0
20250214,164100,308797390,18910,18910,18910,18910,0
20250214,164000,308797390,18910,18910,18910,18910,0
20250214,163900,308797390,18910,18910,18910,18910,0
20250214,163800,308797390,18910,18910,18910,18910,0
20250214,163700,308797390,18910,18910,18910,18910,0
20250214,163600,308797390,18910,18910,18910,18910,0
20250214,163500,308797390,18910,18910,18910,18910,0
20250214,163400,308797390,18910,18910,18910,18910,0
20250214,163300,308797390,18910,18910,18910,18910,0
20250214,163200,308797390,18910,18910,18910,18910,0
20250214,163100,308797390,18910,18910,18910,18910,0
20250214,163000,308797390,18910,18910,18910,18910,0
20250214,162900,308797390,18910,18910,18910,18910,0
20250214,162800,308797390,18910,18910,18910,18910,0
20250214,162700,308797390,18910,18910,18910,18910,0
20250214,162600,308797390,18910,18910,18910,18910,0
20250214,162500,308797390,18910,18910,18910,18910,0
20250214,162400,308797390,18910,18910,18910,18910,0
20250214,162300,308797390,18910,18910,18910,18910,0
20250214,162200,308797390,18910,18910,18910,18910,0
20250214,162100,308797390,18910,18910,18910,18910,0
20250214,162000,308797390,18910,18910,18910,18910,0
20250214,161900,308797390,18910,18910,18910,18910,0
20250214,161800,308797390,18910,18910,18910,18910,0
20250214,161700,308797390,18910,18910,18910,18910,0
20250214,161600,308797390,18910,18910,18910,18910,0
20250214,161500,308797390,18910,18910,18910,18910,271
20250214,161400,308797390,18910,18910,18910,18910,0
20250214,161300,308797390,18910,18910,18910,18910,0
20250214,161200,308797390,18910,18910,18910,18910,0
20250214,161100,308797390,18910,18910,18910,18910,0
20250214,161000,308797390,18910,18910,18910,18910,0
20250214,160900,308797390,18910,18910,18910,18910,0
20250214,160800,308797390,18910,18910,18910,18910,0
20250214,160700,308797390,18910,18910,18910,18910,0
20250214,160600,308797390,18910,18910,18910,18910,0
20250214,160500,308797390,18910,18910,18910,18910,0
20250214,160400,308797390,18910,18910,18910,18910,0
20250214,160300,308797390,18910,18910,18910,18910,0
20250214,160200,308797390,18910,18910,18910,18910,0
20250214,160100,308797390,18910,18910,18910,18910,0
20250214,160000,308797390,18910,18910,18910,18910,0
20250214,155900,308797390,18910,18910,18910,18910,0
20250214,155800,308797390,18910,18910,18910,18910,0
20250214,155700,308797390,18910,18910,18910,18910,0
20250214,155600,308797390,18910,18910,18910,18910,0
20250214,155500,308797390,18910,18910,18910,18910,0
20250214,155400,308797390,18910,18910,18910,18910,0
20250214,155300,308797390,18910,18910,18910,18910,0
20250214,155200,308797390,18910,18910,18910,18910,0
20250214,155100,308797390,18910,18910,18910,18910,0
20250214,155000,308797390,18910,18910,18910,18910,0
20250214,154900,308797390,18910,18910,18910,18910,0
20250214,154800,308797390,18910,18910,18910,18910,0
20250214,154700,308797390,18910,18910,18910,18910,0
20250214,154600,308797390,18910,18910,18910,18910,0
20250214,154500,308797390,18910,18910,18910,18910,271
20250214,154400,308797390,18910,18910,18910,18910,0
20250214,154300,308797390,18910,18910,18910,18910,0
20250214,154200,308797390,18910,18910,18910,18910,0
20250214,154100,308797390,18910,18910,18910,18910,0
20250214,154000,308797390,18910,18910,18910,18910,0
20250214,153900,308797390,18910,18910,18910,18910,0
20250214,153800,308797390,18910,18910,18910,18910,0
20250214,153700,308797390,18910,18910,18910,18910,0
20250214,153600,308797390,18910,18910,18910,18910,0
20250214,153500,308797390,18910,18910,18910,18910,0
20250214,153400,308797390,18910,18910,18910,18910,0
20250214,153300,308797390,18910,18910,18910,18910,0
20250214,153200,308797390,18910,18910,18910,18910,0
20250214,153100,308797390,18910,18910,18910,18910,0
20250214,153000,308797390,18910,18910,18910,18910,271
20250214,152900,303672780,18910,18910,18910,18910,0
20250214,152800,303672780,18910,18910,18910,18910,0
20250214,152700,303672780,18910,18910,18910,18910,0
20250214,152600,303672780,18910,18910,18910,18910,0
20250214,152500,303672780,18910,18910,18910,18910,0
20250214,152400,303672780,18910,18910,18910,18910,0
20250214,152300,303672780,18910,18910,18910,18910,0
20250214,152200,303672780,18910,18910,18910,18910,0
20250214,152100,303672780,18910,18910,18910,18910,0
20250214,152000,303672780,18910,18910,18910,18910,0
20250214,151900,303672780,18910,18910,18910,18910,1
20250214,151800,303653870,18860,18890,19000,18860,102
20250214,151700,301723710,19040,19040,19040,19040,1
20250214,151600,301704670,18900,18950,19050,18870,72
20250214,151500,300340420,18950,18860,18950,18860,8
20250214,151400,300189450,18950,18950,18950,18950,0
20250214,151300,300189450,18950,18950,18950,18950,1
20250214,151200,300170500,18860,18950,18950,18860,41
20250214,151100,299397150,18860,18900,18900,18860,205
20250214,151000,295522840,18950,18860,18950,18860,2
20250214,150900,295485030,18950,18950,18950,18950,0
20250214,150800,295485030,18950,18950,18950,18950,1
20250214,150700,295466080,18950,18950,18950,18950,1
20250214,150600,295447130,18860,18860,18860,18860,2
20250214,150500,295409410,18860,18860,18860,18860,6
20250214,150400,295296250,18950,18950,18950,18950,1
20250214,150300,295277300,18850,18900,18900,18850,50
20250214,150200,294333970,18960,18960,18960,18960,0
20250214,150100,294333970,18960,18960,18960,18960,0
20250214,150000,294333970,18960,18960,18960,18960,5
20250214,145900,294239170,18960,18960,18960,18960,1
20250214,145800,294220210,18940,18940,18940,18940,200
20250214,145700,290432210,18940,18940,18940,18940,0
20250214,145600,290432210,18940,18940,18940,18940,0
20250214,145500,290432210,18940,18940,18940,18940,0
20250214,145400,290432210,18940,18940,18940,18940,1
20250214,145300,290413270,18890,18890,18890,18890,22
20250214,145200,289997690,18890,18890,18890,18890,15
20250214,145100,289714340,18890,18890,18890,18890,0
20250214,145000,289714340,18890,18890,18890,18890,0
20250214,144900,289714340,18890,18890,18890,18890,3
20250214,144800,289657670,18890,18890,18890,18890,35
20250214,144700,288996520,18890,18930,18930,18890,202
20250214,144600,285179090,18960,18940,18960,18940,35
20250214,144500,284516170,18980,18980,18980,18980,0
20250214,144400,284516170,18980,18980,18980,18980,0
20250214,144300,284516170,18980,18980,18980,18980,1
20250214,144200,284497190,18940,18960,18960,18940,209
20250214,144100,280536250,18990,18990,18990,18990,1
20250214,144000,280517260,19000,19000,19000,19000,1
20250214,143900,280498260,18950,18970,18970,18950,47
20250214,143800,279606950,18970,18970,18970,18970,19
20250214,143700,279246520,18970,19010,19010,18970,225
20250214,143600,274971570,19010,19110,19110,19010,56
20250214,143500,273906300,19110,19110,19110,19110,1
20250214,143400,273887190,19020,19040,19040,19020,165
20250214,143300,270746750,19050,19060,19060,19050,350
20250214,143200,264078040,19110,19110,19110,19110,1
20250214,143100,264058930,19060,19060,19060,19060,0
20250214,143000,264058930,19060,19090,19090,19060,694
20250214,142900,250814990,19120,19120,19120,19120,0
20250214,142800,250814990,19120,19120,19120,19120,0
20250214,142700,250814990,19120,19120,19120,19120,0
20250214,142600,250814990,19120,19120,19120,19120,0
20250214,142500,250814990,19120,19120,19120,19120,10
20250214,142400,250623790,19120,19120,19120,19120,0
20250214,142300,250623790,19120,19120,19120,19120,1
20250214,142200,250604670,19090,19090,19090,19090,0
20250214,142100,250604670,19090,19090,19090,19090,0
20250214,142000,250604670,19090,19110,19110,19090,254
20250214,141900,245752260,19120,19120,19120,19120,0
20250214,141800,245752260,19120,19120,19120,19120,0
20250214,141700,245752260,19120,19120,19120,19120,0
20250214,141600,245752260,19120,19120,19120,19120,0
20250214,141500,245752260,19120,19120,19120,19120,44
20250214,141400,244910980,19130,19130,19130,19130,22
20250214,141300,244490120,19120,19120,19120,19120,32
20250214,141200,243878280,19120,19120,19120,19120,102
20250214,141100,241928040,19130,19130,19130,19130,12
20250214,141000,241698480,19120,19130,19130,19120,61
20250214,140900,240531560,19120,19120,19120,19120,0
20250214,140800,240531560,19120,19120,19120,19120,12
20250214,140700,240302120,19120,19120,19120,19120,0
20250214,140600,240302120,19120,19120,19120,19120,0
20250214,140500,240302120,19120,19120,19120,19120,0
20250214,140400,240302120,19120,19120,19120,19120,0
20250214,140300,240302120,19120,19120,19120,19120,0
20250214,140200,240302120,19120,19130,19130,19120,72
20250214,140100,238925280,19120,19120,19120,19120,115
20250214,140000,236726480,19120,19120,19120,19120,0
20250214,135900,236726480,19120,19120,19120,19120,0
20250214,135800,236726480,19120,19120,19120,19120,0
20250214,135700,236726480,19120,19110,19120,19110,12
20250214,135600,236497140,19120,19120,19120,19120,83
20250214,135500,234910180,19100,19100,19100,19100,0
20250214,135400,234910180,19100,19100,19100,19100,0
20250214,135300,234910180,19100,19120,19120,19100,130
20250214,135200,232425890,19130,19130,19130,19130,1
20250214,135100,232406760,19100,19100,19100,19100,0
20250214,135000,232406760,19100,19100,19100,19100,0
20250214,134900,232406760,19100,19100,19110,19100,196
20250214,134800,228662990,19100,19100,19100,19100,0
20250214,134700,228662990,19100,19100,19100,19100,0
20250214,134600,228662990,19100,19100,19100,19100,0
20250214,134500,228662990,19100,19100,19100,19100,100
20250214,134400,226752990,19110,19110,19110,19110,0
20250214,134300,226752990,19110,19110,19110,19110,0
20250214,134200,226752990,19110,19110,19110,19110,3
20250214,134100,226695660,19110,19110,19120,19110,187
20250214,134000,223120340,19110,19110,19110,19110,0
20250214,133900,223120340,19110,19100,19110,19100,53
20250214,133800,222107520,19110,19110,19110,19110,0
20250214,133700,222107520,19110,19110,19110,19110,4
20250214,133600,222031080,19110,19110,19110,19110,0
20250214,133500,222031080,19110,19110,19110,19110,2
20250214,133400,221992860,19110,19110,19110,19110,3
20250214,133300,221935530,19120,19120,19120,19120,0
20250214,133200,221935530,19120,19120,19120,19120,0
20250214,133100,221935530,19120,19120,19120,19120,2
20250214,133000,221897290,19120,19120,19120,19120,0
20250214,132900,221897290,19120,19120,19120,19120,0
20250214,132800,221897290,19120,19120,19120,19120,0
20250214,132700,221897290,19120,19120,19120,19120,5
20250214,132600,221801690,19120,19120,19120,19120,6
20250214,132500,221686970,19080,19080,19080,19080,0
20250214,132400,221686970,19080,19080,19080,19080,0
20250214,132300,221686970,19080,19080,19080,19080,11
20250214,132200,221477090,19080,19080,19080,19080,0
20250214,132100,221477090,19080,19080,19080,19080,37
20250214,132000,220771130,19080,19080,19080,19080,0
20250214,131900,220771130,19080,19080,19080,19080,0
20250214,131800,220771130,19080,19080,19080,19080,0
20250214,131700,220771130,19080,19080,19080,19080,1
20250214,131600,220752050,19080,19080,19080,19080,30
20250214,131500,220179650,19130,19130,19130,19130,0
20250214,131400,220179650,19130,19130,19130,19130,0
20250214,131300,220179650,19130,19130,19130,19130,2
20250214,131200,220141390,19130,19130,19130,19130,10
20250214,131100,219950090,19130,19120,19130,19120,2
20250214,131000,219911840,19120,19120,19120,19120,0
20250214,130900,219911840,19120,19120,19120,19120,0
20250214,130800,219911840,19120,19120,19120,19120,0
20250214,130700,219911840,19120,19100,19120,19100,153
20250214,130600,216988740,19100,19100,19100,19100,74
20250214,130500,215575340,19040,19090,19090,19040,3
20250214,130400,215518170,19090,19090,19090,19090,0
20250214,130300,215518170,19090,19090,19090,19090,0
20250214,130200,215518170,19090,19090,19090,19090,0
20250214,130100,215518170,19090,19090,19090,19090,0
20250214,130000,215518170,19090,19090,19090,19090,11
20250214,125900,215308180,19100,19100,19100,19100,0
20250214,125800,215308180,19100,19100,19100,19100,0
20250214,125700,215308180,19100,19100,19100,19100,2
20250214,125600,215269980,19100,19090,19100,19090,8
20250214,125500,215117190,19090,19090,19090,19090,70
20250214,125400,213780890,19100,19100,19100,19100,0
20250214,125300,213780890,19100,19100,19100,19100,0
20250214,125200,213780890,19100,19100,19100,19100,0
20250214,125100,213780890,19100,19100,19100,19100,0
20250214,125000,213780890,19100,19100,19100,19100,0
20250214,124900,213780890,19100,19100,19100,19100,0
20250214,124800,213780890,19100,19100,19100,19100,0
20250214,124700,213780890,19100,19100,19100,19100,0
20250214,124600,213780890,19100,19100,19100,19100,0
20250214,124500,213780890,19100,19100,19100,19100,1
20250214,124400,213761790,19000,19100,19100,19000,3
20250214,124300,213704690,19100,19100,19100,19100,0
20250214,124200,213704690,19100,19030,19100,19030,369
20250214,124100,206658250,19030,19030,19030,19030,0
20250214,124000,206658250,19030,19020,19030,19020,255
20250214,123900,201807970,19030,19030,19030,19030,0
20250214,123800,201807970,19030,19000,19030,19000,22
20250214,123700,201389600,19000,19000,19000,19000,0
20250214,123600,201389600,19000,19000,19000,19000,0
20250214,123500,201389600,19000,19000,19000,19000,0
20250214,123400,201389600,19000,19000,19000,19000,0
20250214,123300,201389600,19000,18980,19000,18980,164
20250214,123200,198274240,18960,18960,18960,18960,0
20250214,123100,198274240,18960,18960,18960,18960,156
20250214,123000,195316480,18960,18960,18960,18960,0
20250214,122900,195316480,18960,18960,18960,18960,0
20250214,122800,195316480,18960,18960,18960,18960,0
20250214,122700,195316480,18960,18960,18960,18960,0
20250214,122600,195316480,18960,18960,18960,18960,1
20250214,122500,195297520,18960,18960,18960,18960,0
20250214,122400,195297520,18960,18960,18960,18960,0
20250214,122300,195297520,18960,18960,18960,18960,0
20250214,122200,195297520,18960,18960,18960,18960,0
20250214,122100,195297520,18960,18960,18960,18960,0
20250214,122000,195297520,18960,18960,18960,18960,0
20250214,121900,195297520,18960,18960,18960,18960,0
20250214,121800,195297520,18960,18960,18960,18960,4
20250214,121700,195221680,18960,18960,18960,18960,1
20250214,121600,195202720,19000,19000,19000,19000,0
20250214,121500,195202720,19000,19000,19000,19000,35
20250214,121400,194537720,19020,19020,19020,19020,1
20250214,121300,194518700,19030,19000,19030,19000,32
20250214,121200,193910670,19020,19020,19020,19020,0
20250214,121100,193910670,19020,19020,19020,19020,0
20250214,121000,193910670,19020,19020,19020,19020,12
20250214,120900,193682430,19030,19030,19030,19030,0
20250214,120800,193682430,19030,19030,19030,19030,0
20250214,120700,193682430,19030,19030,19030,19030,19
20250214,120600,193320860,19080,19080,19080,19080,0
20250214,120500,193320860,19080,19080,19080,19080,0
20250214,120400,193320860,19080,19080,19080,19080,0
20250214,120300,193320860,19080,19080,19080,19080,0
20250214,120200,193320860,19080,19080,19080,19080,2
20250214,120100,193282700,19080,19080,19080,19080,3
20250214,120000,193225460,19090,19090,19090,19090,0
20250214,115900,193225460,19090,19030,19090,19030,51
20250214,115800,192254810,19100,19100,19100,19100,0
20250214,115700,192254810,19100,19100,19100,19100,0
20250214,115600,192254810,19100,19100,19100,19100,0
20250214,115500,192254810,19100,19100,19100,19100,0
20250214,115400,192254810,19100,19100,19100,19100,0
20250214,115300,192254810,19100,19100,19100,19100,0
20250214,115200,192254810,19100,19100,19100,19100,0
20250214,115100,192254810,19100,19100,19100,19100,0
20250214,115000,192254810,19100,19100,19100,19100,0
20250214,114900,192254810,19100,19100,19100,19100,0
20250214,114800,192254810,19100,19100,19100,19100,50
20250214,114700,191299810,19100,19100,19100,19100,7
20250214,114600,191166110,19100,19100,19100,19100,251
20250214,114500,186372010,19100,19100,19100,19100,0
20250214,114400,186372010,19100,19100,19100,19100,1
20250214,114300,186352910,19100,19100,19100,19100,0
20250214,114200,186352910,19100,19100,19100,19100,0
20250214,114100,186352910,19100,19100,19100,19100,1
20250214,114000,186333810,19100,19100,19100,19100,1
20250214,113900,186314710,19080,19080,19080,19080,35
20250214,113800,185646910,19030,19030,19030,19030,18
20250214,113700,185304370,19030,19030,19030,19030,1
20250214,113600,185285340,19030,19030,19030,19030,0
20250214,113500,185285340,19030,19020,19030,19020,118
20250214,113400,183039850,19020,19000,19020,19000,182
20250214,113300,179579670,18920,18920,18920,18920,0
20250214,113200,179579670,18920,18920,18920,18920,0
20250214,113100,179579670,18920,18920,18920,18920,10
20250214,113000,179390470,19000,19000,19000,19000,0
20250214,112900,179390470,19000,19000,19000,18910,11
20250214,112800,179181920,19010,19010,19010,19010,0
20250214,112700,179181920,19010,19010,19010,19010,1
20250214,112600,179162910,18910,18910,18910,18910,2
20250214,112500,179125090,19010,19010,19010,19010,0
20250214,112400,179125090,19010,19020,19020,19010,2
20250214,112300,179087060,19020,19020,19020,19020,1
20250214,112200,179068040,19020,19020,19020,19020,1
20250214,112100,179049020,18900,19020,19020,18900,19
20250214,112000,178688600,19020,19020,19020,19020,0
20250214,111900,178688600,19020,19020,19020,19020,0
20250214,111800,178688600,19020,19020,19020,19020,10
20250214,111700,178498400,19020,19020,19020,19020,0
20250214,111600,178498400,19020,19020,19020,19020,1
20250214,111500,178479380,18900,18900,18900,18900,3
20250214,111400,178422680,19030,19020,19030,19020,37
20250214,111300,177718870,19020,19020,19020,19020,0
20250214,111200,177718870,19020,19020,19020,19020,1
20250214,111100,177699850,19020,18890,19020,18890,11
20250214,111000,177491930,18910,18910,18910,18910,22
20250214,110900,177075910,18900,18900,18900,18900,3
20250214,110800,177019210,18900,18900,18900,18900,0
20250214,110700,177019210,18900,18900,18900,18900,25
20250214,110600,176546710,18890,18890,18890,18890,1
20250214,110500,176527820,18890,18890,18890,18890,0
20250214,110400,176527820,18890,18890,18890,18890,3
20250214,110300,176471150,18890,18860,18890,18860,102
20250214,110200,174546160,18890,18890,18890,18890,0
20250214,110100,174546160,18890,18890,18890,18890,0
20250214,110000,174546160,18890,18890,18890,18890,0
20250214,105900,174546160,18890,18860,18890,18860,2
20250214,105800,174508410,18860,18860,18860,18810,102
20250214,105700,172587280,18840,18840,18840,18840,0
20250214,105600,172587280,18840,18840,18840,18840,0
20250214,105500,172587280,18840,18840,18840,18840,180
20250214,105400,169196080,18900,18900,18900,18900,0
20250214,105300,169196080,18900,18900,18900,18900,0
20250214,105200,169196080,18900,18900,18900,18900,6
20250214,105100,169082680,18900,18900,18900,18900,1
20250214,105000,169063780,18900,18900,18900,18900,1
20250214,104900,169044880,18840,18840,18840,18840,0
20250214,104800,169044880,18840,18850,18850,18840,273
20250214,104700,163901410,18900,18900,18900,18900,0
20250214,104600,163901410,18900,18900,18900,18900,0
20250214,104500,163901410,18900,18900,18900,18900,0
20250214,104400,163901410,18900,18900,18900,18900,0
20250214,104300,163901410,18900,18840,18900,18840,2
20250214,104200,163863670,18830,18830,18840,18830,56
20250214,104100,162809120,18800,18800,18800,18800,0
20250214,104000,162809120,18800,18830,18830,18800,101
20250214,103900,160910050,18830,18830,18830,18830,0
20250214,103800,160910050,18830,18830,18830,18830,0
20250214,103700,160910050,18830,18830,18830,18830,0
20250214,103600,160910050,18830,18830,18830,18830,0
20250214,103500,160910050,18830,18840,18840,18830,286
20250214,103400,155524580,18850,18850,18850,18850,2
20250214,103300,155486880,18850,18850,18850,18850,0
20250214,103200,155486880,18850,18850,18850,18850,0
20250214,103100,155486880,18850,18850,18850,18850,0
20250214,103000,155486880,18850,18850,18850,18850,1
20250214,102900,155468030,18830,18840,18840,18830,17
20250214,102800,155147900,18840,18840,18840,18840,1
20250214,102700,155129060,18840,18840,18840,18840,24
20250214,102600,154676900,18840,18840,18840,18840,0
20250214,102500,154676900,18840,18840,18840,18840,0
20250214,102400,154676900,18840,18800,18840,18800,3
20250214,102300,154620460,18840,18840,18840,18840,0
20250214,102200,154620460,18840,18840,18840,18840,2
20250214,102100,154582780,18840,18800,18840,18800,21
20250214,102000,154187940,18770,18770,18770,18770,0
20250214,101900,154187940,18770,18770,18770,18770,0
20250214,101800,154187940,18770,18770,18770,18770,0
20250214,101700,154187940,18770,18770,18770,18770,0
20250214,101600,154187940,18770,18790,18790,18770,260
20250214,101500,149304450,18800,18800,18800,18800,20
20250214,101400,148928450,18830,18820,18830,18820,5
20250214,101300,148834340,18810,18810,18810,18810,31
20250214,101200,148251230,18790,18790,18790,18790,1
20250214,101100,148232440,18790,18790,18790,18790,0
20250214,101000,148232440,18790,18790,18790,18790,0
20250214,100900,148232440,18790,18790,18790,18790,0
20250214,100800,148232440,18790,18780,18790,18780,50
20250214,100700,147293040,18800,18800,18800,18800,10
20250214,100600,147105040,18820,18800,18820,18800,3
20250214,100500,147048620,18800,18800,18800,18800,15
20250214,100400,146766620,18800,18800,18800,18800,0
20250214,100300,146766620,18800,18800,18800,18800,0
20250214,100200,146766620,18800,18780,18800,18780,10
20250214,100100,146578680,18780,18790,18790,18780,101
20250214,100000,144681880,18790,18800,18800,18790,3
20250214,095900,144625500,18800,18800,18800,18800,1
20250214,095800,144606700,18780,18780,18780,18780,31
20250214,095700,144024520,18790,18790,18790,18790,29
20250214,095600,143479610,18790,18790,18790,18790,0
20250214,095500,143479610,18790,18790,18790,18790,0
20250214,095400,143479610,18790,18790,18790,18790,15
20250214,095300,143197760,18790,18790,18790,18790,0
20250214,095200,143197760,18790,18790,18790,18790,6
20250214,095100,143085020,18790,18790,18790,18790,1
20250214,095000,143066230,18810,18810,18810,18810,1
20250214,094900,143047420,18810,18810,18810,18810,12
20250214,094800,142821700,18810,18910,18910,18700,447
20250214,094700,134455510,18770,18780,18950,18770,173
20250214,094600,131207820,19020,19030,19030,19020,6
20250214,094500,131093650,18830,18760,18830,18760,268
20250214,094400,126065620,18760,18760,18760,18760,578
20250214,094300,115222340,18750,18790,18790,18750,647
20250214,094200,103082520,18790,18790,18790,18790,0
20250214,094100,103082520,18790,18780,18790,18780,111
20250214,094000,100997910,18780,18770,18780,18770,284
20250214,093900,95665780,18780,18840,18840,18780,317
20250214,093800,89706380,18850,18930,18930,18850,205
20250214,093700,85836700,18930,18960,18960,18930,37
20250214,093600,85136260,18960,18960,18960,18960,0
20250214,093500,85136260,18960,18960,18960,18950,55
20250214,093400,84093780,18960,18960,18960,18960,1
20250214,093300,84074820,18980,19040,19040,18980,406
20250214,093200,76354840,19040,19050,19050,19040,10
20250214,093100,76164420,19050,19050,19050,19050,6
20250214,093000,76050120,19100,19100,19100,19100,23
20250214,092900,75610820,19150,19150,19150,19150,1
20250214,092800,75591670,19040,19050,19050,19040,28
20250214,092700,75058480,19050,19090,19090,19050,566
20250214,092600,64254850,19180,19180,19180,19180,100
20250214,092500,62336850,19180,19180,19180,19180,1
20250214,092400,62317670,19060,19060,19060,19060,10
20250214,092300,62127070,19060,19060,19060,19060,10
20250214,092200,61936470,19040,19040,19040,19040,100
20250214,092100,60032470,19190,19050,19190,19050,210
20250214,092000,56031830,19050,19060,19060,19050,115
20250214,091900,53840030,19210,19210,19210,19210,8
20250214,091800,53686350,19060,19070,19210,19060,228
20250214,091700,49338520,19230,19230,19230,19230,0
20250214,091600,49338520,19230,19210,19230,19210,105
20250214,091500,47319820,19240,19060,19240,19030,72
20250214,091400,45948700,19060,19070,19070,19060,301
20250214,091300,40208640,19070,19070,19070,19070,170
20250214,091200,36966740,19070,19080,19080,19070,226
20250214,091100,32656900,19270,19280,19280,19020,199
20250214,091000,28863580,19280,19260,19280,19260,30
20250214,090900,28285590,19290,19290,19290,19290,0
20250214,090800,28285590,19290,19290,19290,19290,0
20250214,090700,28285590,19290,19290,19290,19290,0
20250214,090600,28285590,19290,19310,19310,18980,61
20250214,090500,27121250,19320,19320,19320,19320,10
20250214,090400,26928050,19330,19320,19330,19320,228
20250214,090300,22521120,19330,19310,19330,19310,1133
20250214,090200,631590,19330,19330,19330,19330,1
20250214,090100,612260,19140,19140,19140,19140,0
20250214,090000,612260,19140,19130,19140,19130,32
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 201500 308797390 18910 18910 18910 18910 271
3 20250214 201400 308797390 18910 18910 18910 18910 0
4 20250214 201300 308797390 18910 18910 18910 18910 0
5 20250214 201200 308797390 18910 18910 18910 18910 0
6 20250214 201100 308797390 18910 18910 18910 18910 0
7 20250214 201000 308797390 18910 18910 18910 18910 0
8 20250214 200900 308797390 18910 18910 18910 18910 0
9 20250214 200800 308797390 18910 18910 18910 18910 0
10 20250214 200700 308797390 18910 18910 18910 18910 0
11 20250214 200600 308797390 18910 18910 18910 18910 0
12 20250214 200500 308797390 18910 18910 18910 18910 0
13 20250214 200400 308797390 18910 18910 18910 18910 0
14 20250214 200300 308797390 18910 18910 18910 18910 0
15 20250214 200200 308797390 18910 18910 18910 18910 0
16 20250214 200100 308797390 18910 18910 18910 18910 0
17 20250214 200000 308797390 18910 18910 18910 18910 0
18 20250214 195900 308797390 18910 18910 18910 18910 0
19 20250214 195800 308797390 18910 18910 18910 18910 0
20 20250214 195700 308797390 18910 18910 18910 18910 0
21 20250214 195600 308797390 18910 18910 18910 18910 0
22 20250214 195500 308797390 18910 18910 18910 18910 0
23 20250214 195400 308797390 18910 18910 18910 18910 0
24 20250214 195300 308797390 18910 18910 18910 18910 0
25 20250214 195200 308797390 18910 18910 18910 18910 0
26 20250214 195100 308797390 18910 18910 18910 18910 0
27 20250214 195000 308797390 18910 18910 18910 18910 0
28 20250214 194900 308797390 18910 18910 18910 18910 0
29 20250214 194800 308797390 18910 18910 18910 18910 0
30 20250214 194700 308797390 18910 18910 18910 18910 0
31 20250214 194600 308797390 18910 18910 18910 18910 0
32 20250214 194500 308797390 18910 18910 18910 18910 271
33 20250214 194400 308797390 18910 18910 18910 18910 0
34 20250214 194300 308797390 18910 18910 18910 18910 0
35 20250214 194200 308797390 18910 18910 18910 18910 0
36 20250214 194100 308797390 18910 18910 18910 18910 0
37 20250214 194000 308797390 18910 18910 18910 18910 0
38 20250214 193900 308797390 18910 18910 18910 18910 0
39 20250214 193800 308797390 18910 18910 18910 18910 0
40 20250214 193700 308797390 18910 18910 18910 18910 0
41 20250214 193600 308797390 18910 18910 18910 18910 0
42 20250214 193500 308797390 18910 18910 18910 18910 0
43 20250214 193400 308797390 18910 18910 18910 18910 0
44 20250214 193300 308797390 18910 18910 18910 18910 0
45 20250214 193200 308797390 18910 18910 18910 18910 0
46 20250214 193100 308797390 18910 18910 18910 18910 0
47 20250214 193000 308797390 18910 18910 18910 18910 0
48 20250214 192900 308797390 18910 18910 18910 18910 0
49 20250214 192800 308797390 18910 18910 18910 18910 0
50 20250214 192700 308797390 18910 18910 18910 18910 0
51 20250214 192600 308797390 18910 18910 18910 18910 0
52 20250214 192500 308797390 18910 18910 18910 18910 0
53 20250214 192400 308797390 18910 18910 18910 18910 0
54 20250214 192300 308797390 18910 18910 18910 18910 0
55 20250214 192200 308797390 18910 18910 18910 18910 0
56 20250214 192100 308797390 18910 18910 18910 18910 0
57 20250214 192000 308797390 18910 18910 18910 18910 0
58 20250214 191900 308797390 18910 18910 18910 18910 0
59 20250214 191800 308797390 18910 18910 18910 18910 0
60 20250214 191700 308797390 18910 18910 18910 18910 0
61 20250214 191600 308797390 18910 18910 18910 18910 0
62 20250214 191500 308797390 18910 18910 18910 18910 271
63 20250214 191400 308797390 18910 18910 18910 18910 0
64 20250214 191300 308797390 18910 18910 18910 18910 0
65 20250214 191200 308797390 18910 18910 18910 18910 0
66 20250214 191100 308797390 18910 18910 18910 18910 0
67 20250214 191000 308797390 18910 18910 18910 18910 0
68 20250214 190900 308797390 18910 18910 18910 18910 0
69 20250214 190800 308797390 18910 18910 18910 18910 0
70 20250214 190700 308797390 18910 18910 18910 18910 0
71 20250214 190600 308797390 18910 18910 18910 18910 0
72 20250214 190500 308797390 18910 18910 18910 18910 0
73 20250214 190400 308797390 18910 18910 18910 18910 0
74 20250214 190300 308797390 18910 18910 18910 18910 0
75 20250214 190200 308797390 18910 18910 18910 18910 0
76 20250214 190100 308797390 18910 18910 18910 18910 0
77 20250214 190000 308797390 18910 18910 18910 18910 0
78 20250214 185900 308797390 18910 18910 18910 18910 0
79 20250214 185800 308797390 18910 18910 18910 18910 0
80 20250214 185700 308797390 18910 18910 18910 18910 0
81 20250214 185600 308797390 18910 18910 18910 18910 0
82 20250214 185500 308797390 18910 18910 18910 18910 0
83 20250214 185400 308797390 18910 18910 18910 18910 0
84 20250214 185300 308797390 18910 18910 18910 18910 0
85 20250214 185200 308797390 18910 18910 18910 18910 0
86 20250214 185100 308797390 18910 18910 18910 18910 0
87 20250214 185000 308797390 18910 18910 18910 18910 0
88 20250214 184900 308797390 18910 18910 18910 18910 0
89 20250214 184800 308797390 18910 18910 18910 18910 0
90 20250214 184700 308797390 18910 18910 18910 18910 0
91 20250214 184600 308797390 18910 18910 18910 18910 0
92 20250214 184500 308797390 18910 18910 18910 18910 271
93 20250214 184400 308797390 18910 18910 18910 18910 0
94 20250214 184300 308797390 18910 18910 18910 18910 0
95 20250214 184200 308797390 18910 18910 18910 18910 0
96 20250214 184100 308797390 18910 18910 18910 18910 0
97 20250214 184000 308797390 18910 18910 18910 18910 0
98 20250214 183900 308797390 18910 18910 18910 18910 0
99 20250214 183800 308797390 18910 18910 18910 18910 0
100 20250214 183700 308797390 18910 18910 18910 18910 0
101 20250214 183600 308797390 18910 18910 18910 18910 0
102 20250214 183500 308797390 18910 18910 18910 18910 0
103 20250214 183400 308797390 18910 18910 18910 18910 0
104 20250214 183300 308797390 18910 18910 18910 18910 0
105 20250214 183200 308797390 18910 18910 18910 18910 0
106 20250214 183100 308797390 18910 18910 18910 18910 0
107 20250214 183000 308797390 18910 18910 18910 18910 0
108 20250214 182900 308797390 18910 18910 18910 18910 0
109 20250214 182800 308797390 18910 18910 18910 18910 0
110 20250214 182700 308797390 18910 18910 18910 18910 0
111 20250214 182600 308797390 18910 18910 18910 18910 0
112 20250214 182500 308797390 18910 18910 18910 18910 0
113 20250214 182400 308797390 18910 18910 18910 18910 0
114 20250214 182300 308797390 18910 18910 18910 18910 0
115 20250214 182200 308797390 18910 18910 18910 18910 0
116 20250214 182100 308797390 18910 18910 18910 18910 0
117 20250214 182000 308797390 18910 18910 18910 18910 0
118 20250214 181900 308797390 18910 18910 18910 18910 0
119 20250214 181800 308797390 18910 18910 18910 18910 0
120 20250214 181700 308797390 18910 18910 18910 18910 0
121 20250214 181600 308797390 18910 18910 18910 18910 0
122 20250214 181500 308797390 18910 18910 18910 18910 271
123 20250214 181400 308797390 18910 18910 18910 18910 0
124 20250214 181300 308797390 18910 18910 18910 18910 0
125 20250214 181200 308797390 18910 18910 18910 18910 0
126 20250214 181100 308797390 18910 18910 18910 18910 0
127 20250214 181000 308797390 18910 18910 18910 18910 0
128 20250214 180900 308797390 18910 18910 18910 18910 0
129 20250214 180800 308797390 18910 18910 18910 18910 0
130 20250214 180700 308797390 18910 18910 18910 18910 0
131 20250214 180600 308797390 18910 18910 18910 18910 0
132 20250214 180500 308797390 18910 18910 18910 18910 0
133 20250214 180400 308797390 18910 18910 18910 18910 0
134 20250214 180300 308797390 18910 18910 18910 18910 0
135 20250214 180200 308797390 18910 18910 18910 18910 0
136 20250214 180100 308797390 18910 18910 18910 18910 0
137 20250214 180000 308797390 18910 18910 18910 18910 0
138 20250214 175900 308797390 18910 18910 18910 18910 0
139 20250214 175800 308797390 18910 18910 18910 18910 0
140 20250214 175700 308797390 18910 18910 18910 18910 0
141 20250214 175600 308797390 18910 18910 18910 18910 0
142 20250214 175500 308797390 18910 18910 18910 18910 0
143 20250214 175400 308797390 18910 18910 18910 18910 0
144 20250214 175300 308797390 18910 18910 18910 18910 0
145 20250214 175200 308797390 18910 18910 18910 18910 0
146 20250214 175100 308797390 18910 18910 18910 18910 0
147 20250214 175000 308797390 18910 18910 18910 18910 0
148 20250214 174900 308797390 18910 18910 18910 18910 0
149 20250214 174800 308797390 18910 18910 18910 18910 0
150 20250214 174700 308797390 18910 18910 18910 18910 0
151 20250214 174600 308797390 18910 18910 18910 18910 0
152 20250214 174500 308797390 18910 18910 18910 18910 271
153 20250214 174400 308797390 18910 18910 18910 18910 0
154 20250214 174300 308797390 18910 18910 18910 18910 0
155 20250214 174200 308797390 18910 18910 18910 18910 0
156 20250214 174100 308797390 18910 18910 18910 18910 0
157 20250214 174000 308797390 18910 18910 18910 18910 0
158 20250214 173900 308797390 18910 18910 18910 18910 0
159 20250214 173800 308797390 18910 18910 18910 18910 0
160 20250214 173700 308797390 18910 18910 18910 18910 0
161 20250214 173600 308797390 18910 18910 18910 18910 0
162 20250214 173500 308797390 18910 18910 18910 18910 0
163 20250214 173400 308797390 18910 18910 18910 18910 0
164 20250214 173300 308797390 18910 18910 18910 18910 0
165 20250214 173200 308797390 18910 18910 18910 18910 0
166 20250214 173100 308797390 18910 18910 18910 18910 0
167 20250214 173000 308797390 18910 18910 18910 18910 0
168 20250214 172900 308797390 18910 18910 18910 18910 0
169 20250214 172800 308797390 18910 18910 18910 18910 0
170 20250214 172700 308797390 18910 18910 18910 18910 0
171 20250214 172600 308797390 18910 18910 18910 18910 0
172 20250214 172500 308797390 18910 18910 18910 18910 0
173 20250214 172400 308797390 18910 18910 18910 18910 0
174 20250214 172300 308797390 18910 18910 18910 18910 0
175 20250214 172200 308797390 18910 18910 18910 18910 0
176 20250214 172100 308797390 18910 18910 18910 18910 0
177 20250214 172000 308797390 18910 18910 18910 18910 0
178 20250214 171900 308797390 18910 18910 18910 18910 0
179 20250214 171800 308797390 18910 18910 18910 18910 0
180 20250214 171700 308797390 18910 18910 18910 18910 0
181 20250214 171600 308797390 18910 18910 18910 18910 0
182 20250214 171500 308797390 18910 18910 18910 18910 271
183 20250214 171400 308797390 18910 18910 18910 18910 0
184 20250214 171300 308797390 18910 18910 18910 18910 0
185 20250214 171200 308797390 18910 18910 18910 18910 0
186 20250214 171100 308797390 18910 18910 18910 18910 0
187 20250214 171000 308797390 18910 18910 18910 18910 0
188 20250214 170900 308797390 18910 18910 18910 18910 0
189 20250214 170800 308797390 18910 18910 18910 18910 0
190 20250214 170700 308797390 18910 18910 18910 18910 0
191 20250214 170600 308797390 18910 18910 18910 18910 0
192 20250214 170500 308797390 18910 18910 18910 18910 0
193 20250214 170400 308797390 18910 18910 18910 18910 0
194 20250214 170300 308797390 18910 18910 18910 18910 0
195 20250214 170200 308797390 18910 18910 18910 18910 0
196 20250214 170100 308797390 18910 18910 18910 18910 0
197 20250214 170000 308797390 18910 18910 18910 18910 0
198 20250214 165900 308797390 18910 18910 18910 18910 0
199 20250214 165800 308797390 18910 18910 18910 18910 0
200 20250214 165700 308797390 18910 18910 18910 18910 0
201 20250214 165600 308797390 18910 18910 18910 18910 0
202 20250214 165500 308797390 18910 18910 18910 18910 0
203 20250214 165400 308797390 18910 18910 18910 18910 0
204 20250214 165300 308797390 18910 18910 18910 18910 0
205 20250214 165200 308797390 18910 18910 18910 18910 0
206 20250214 165100 308797390 18910 18910 18910 18910 0
207 20250214 165000 308797390 18910 18910 18910 18910 0
208 20250214 164900 308797390 18910 18910 18910 18910 0
209 20250214 164800 308797390 18910 18910 18910 18910 0
210 20250214 164700 308797390 18910 18910 18910 18910 0
211 20250214 164600 308797390 18910 18910 18910 18910 0
212 20250214 164500 308797390 18910 18910 18910 18910 271
213 20250214 164400 308797390 18910 18910 18910 18910 0
214 20250214 164300 308797390 18910 18910 18910 18910 0
215 20250214 164200 308797390 18910 18910 18910 18910 0
216 20250214 164100 308797390 18910 18910 18910 18910 0
217 20250214 164000 308797390 18910 18910 18910 18910 0
218 20250214 163900 308797390 18910 18910 18910 18910 0
219 20250214 163800 308797390 18910 18910 18910 18910 0
220 20250214 163700 308797390 18910 18910 18910 18910 0
221 20250214 163600 308797390 18910 18910 18910 18910 0
222 20250214 163500 308797390 18910 18910 18910 18910 0
223 20250214 163400 308797390 18910 18910 18910 18910 0
224 20250214 163300 308797390 18910 18910 18910 18910 0
225 20250214 163200 308797390 18910 18910 18910 18910 0
226 20250214 163100 308797390 18910 18910 18910 18910 0
227 20250214 163000 308797390 18910 18910 18910 18910 0
228 20250214 162900 308797390 18910 18910 18910 18910 0
229 20250214 162800 308797390 18910 18910 18910 18910 0
230 20250214 162700 308797390 18910 18910 18910 18910 0
231 20250214 162600 308797390 18910 18910 18910 18910 0
232 20250214 162500 308797390 18910 18910 18910 18910 0
233 20250214 162400 308797390 18910 18910 18910 18910 0
234 20250214 162300 308797390 18910 18910 18910 18910 0
235 20250214 162200 308797390 18910 18910 18910 18910 0
236 20250214 162100 308797390 18910 18910 18910 18910 0
237 20250214 162000 308797390 18910 18910 18910 18910 0
238 20250214 161900 308797390 18910 18910 18910 18910 0
239 20250214 161800 308797390 18910 18910 18910 18910 0
240 20250214 161700 308797390 18910 18910 18910 18910 0
241 20250214 161600 308797390 18910 18910 18910 18910 0
242 20250214 161500 308797390 18910 18910 18910 18910 271
243 20250214 161400 308797390 18910 18910 18910 18910 0
244 20250214 161300 308797390 18910 18910 18910 18910 0
245 20250214 161200 308797390 18910 18910 18910 18910 0
246 20250214 161100 308797390 18910 18910 18910 18910 0
247 20250214 161000 308797390 18910 18910 18910 18910 0
248 20250214 160900 308797390 18910 18910 18910 18910 0
249 20250214 160800 308797390 18910 18910 18910 18910 0
250 20250214 160700 308797390 18910 18910 18910 18910 0
251 20250214 160600 308797390 18910 18910 18910 18910 0
252 20250214 160500 308797390 18910 18910 18910 18910 0
253 20250214 160400 308797390 18910 18910 18910 18910 0
254 20250214 160300 308797390 18910 18910 18910 18910 0
255 20250214 160200 308797390 18910 18910 18910 18910 0
256 20250214 160100 308797390 18910 18910 18910 18910 0
257 20250214 160000 308797390 18910 18910 18910 18910 0
258 20250214 155900 308797390 18910 18910 18910 18910 0
259 20250214 155800 308797390 18910 18910 18910 18910 0
260 20250214 155700 308797390 18910 18910 18910 18910 0
261 20250214 155600 308797390 18910 18910 18910 18910 0
262 20250214 155500 308797390 18910 18910 18910 18910 0
263 20250214 155400 308797390 18910 18910 18910 18910 0
264 20250214 155300 308797390 18910 18910 18910 18910 0
265 20250214 155200 308797390 18910 18910 18910 18910 0
266 20250214 155100 308797390 18910 18910 18910 18910 0
267 20250214 155000 308797390 18910 18910 18910 18910 0
268 20250214 154900 308797390 18910 18910 18910 18910 0
269 20250214 154800 308797390 18910 18910 18910 18910 0
270 20250214 154700 308797390 18910 18910 18910 18910 0
271 20250214 154600 308797390 18910 18910 18910 18910 0
272 20250214 154500 308797390 18910 18910 18910 18910 271
273 20250214 154400 308797390 18910 18910 18910 18910 0
274 20250214 154300 308797390 18910 18910 18910 18910 0
275 20250214 154200 308797390 18910 18910 18910 18910 0
276 20250214 154100 308797390 18910 18910 18910 18910 0
277 20250214 154000 308797390 18910 18910 18910 18910 0
278 20250214 153900 308797390 18910 18910 18910 18910 0
279 20250214 153800 308797390 18910 18910 18910 18910 0
280 20250214 153700 308797390 18910 18910 18910 18910 0
281 20250214 153600 308797390 18910 18910 18910 18910 0
282 20250214 153500 308797390 18910 18910 18910 18910 0
283 20250214 153400 308797390 18910 18910 18910 18910 0
284 20250214 153300 308797390 18910 18910 18910 18910 0
285 20250214 153200 308797390 18910 18910 18910 18910 0
286 20250214 153100 308797390 18910 18910 18910 18910 0
287 20250214 153000 308797390 18910 18910 18910 18910 271
288 20250214 152900 303672780 18910 18910 18910 18910 0
289 20250214 152800 303672780 18910 18910 18910 18910 0
290 20250214 152700 303672780 18910 18910 18910 18910 0
291 20250214 152600 303672780 18910 18910 18910 18910 0
292 20250214 152500 303672780 18910 18910 18910 18910 0
293 20250214 152400 303672780 18910 18910 18910 18910 0
294 20250214 152300 303672780 18910 18910 18910 18910 0
295 20250214 152200 303672780 18910 18910 18910 18910 0
296 20250214 152100 303672780 18910 18910 18910 18910 0
297 20250214 152000 303672780 18910 18910 18910 18910 0
298 20250214 151900 303672780 18910 18910 18910 18910 1
299 20250214 151800 303653870 18860 18890 19000 18860 102
300 20250214 151700 301723710 19040 19040 19040 19040 1
301 20250214 151600 301704670 18900 18950 19050 18870 72
302 20250214 151500 300340420 18950 18860 18950 18860 8
303 20250214 151400 300189450 18950 18950 18950 18950 0
304 20250214 151300 300189450 18950 18950 18950 18950 1
305 20250214 151200 300170500 18860 18950 18950 18860 41
306 20250214 151100 299397150 18860 18900 18900 18860 205
307 20250214 151000 295522840 18950 18860 18950 18860 2
308 20250214 150900 295485030 18950 18950 18950 18950 0
309 20250214 150800 295485030 18950 18950 18950 18950 1
310 20250214 150700 295466080 18950 18950 18950 18950 1
311 20250214 150600 295447130 18860 18860 18860 18860 2
312 20250214 150500 295409410 18860 18860 18860 18860 6
313 20250214 150400 295296250 18950 18950 18950 18950 1
314 20250214 150300 295277300 18850 18900 18900 18850 50
315 20250214 150200 294333970 18960 18960 18960 18960 0
316 20250214 150100 294333970 18960 18960 18960 18960 0
317 20250214 150000 294333970 18960 18960 18960 18960 5
318 20250214 145900 294239170 18960 18960 18960 18960 1
319 20250214 145800 294220210 18940 18940 18940 18940 200
320 20250214 145700 290432210 18940 18940 18940 18940 0
321 20250214 145600 290432210 18940 18940 18940 18940 0
322 20250214 145500 290432210 18940 18940 18940 18940 0
323 20250214 145400 290432210 18940 18940 18940 18940 1
324 20250214 145300 290413270 18890 18890 18890 18890 22
325 20250214 145200 289997690 18890 18890 18890 18890 15
326 20250214 145100 289714340 18890 18890 18890 18890 0
327 20250214 145000 289714340 18890 18890 18890 18890 0
328 20250214 144900 289714340 18890 18890 18890 18890 3
329 20250214 144800 289657670 18890 18890 18890 18890 35
330 20250214 144700 288996520 18890 18930 18930 18890 202
331 20250214 144600 285179090 18960 18940 18960 18940 35
332 20250214 144500 284516170 18980 18980 18980 18980 0
333 20250214 144400 284516170 18980 18980 18980 18980 0
334 20250214 144300 284516170 18980 18980 18980 18980 1
335 20250214 144200 284497190 18940 18960 18960 18940 209
336 20250214 144100 280536250 18990 18990 18990 18990 1
337 20250214 144000 280517260 19000 19000 19000 19000 1
338 20250214 143900 280498260 18950 18970 18970 18950 47
339 20250214 143800 279606950 18970 18970 18970 18970 19
340 20250214 143700 279246520 18970 19010 19010 18970 225
341 20250214 143600 274971570 19010 19110 19110 19010 56
342 20250214 143500 273906300 19110 19110 19110 19110 1
343 20250214 143400 273887190 19020 19040 19040 19020 165
344 20250214 143300 270746750 19050 19060 19060 19050 350
345 20250214 143200 264078040 19110 19110 19110 19110 1
346 20250214 143100 264058930 19060 19060 19060 19060 0
347 20250214 143000 264058930 19060 19090 19090 19060 694
348 20250214 142900 250814990 19120 19120 19120 19120 0
349 20250214 142800 250814990 19120 19120 19120 19120 0
350 20250214 142700 250814990 19120 19120 19120 19120 0
351 20250214 142600 250814990 19120 19120 19120 19120 0
352 20250214 142500 250814990 19120 19120 19120 19120 10
353 20250214 142400 250623790 19120 19120 19120 19120 0
354 20250214 142300 250623790 19120 19120 19120 19120 1
355 20250214 142200 250604670 19090 19090 19090 19090 0
356 20250214 142100 250604670 19090 19090 19090 19090 0
357 20250214 142000 250604670 19090 19110 19110 19090 254
358 20250214 141900 245752260 19120 19120 19120 19120 0
359 20250214 141800 245752260 19120 19120 19120 19120 0
360 20250214 141700 245752260 19120 19120 19120 19120 0
361 20250214 141600 245752260 19120 19120 19120 19120 0
362 20250214 141500 245752260 19120 19120 19120 19120 44
363 20250214 141400 244910980 19130 19130 19130 19130 22
364 20250214 141300 244490120 19120 19120 19120 19120 32
365 20250214 141200 243878280 19120 19120 19120 19120 102
366 20250214 141100 241928040 19130 19130 19130 19130 12
367 20250214 141000 241698480 19120 19130 19130 19120 61
368 20250214 140900 240531560 19120 19120 19120 19120 0
369 20250214 140800 240531560 19120 19120 19120 19120 12
370 20250214 140700 240302120 19120 19120 19120 19120 0
371 20250214 140600 240302120 19120 19120 19120 19120 0
372 20250214 140500 240302120 19120 19120 19120 19120 0
373 20250214 140400 240302120 19120 19120 19120 19120 0
374 20250214 140300 240302120 19120 19120 19120 19120 0
375 20250214 140200 240302120 19120 19130 19130 19120 72
376 20250214 140100 238925280 19120 19120 19120 19120 115
377 20250214 140000 236726480 19120 19120 19120 19120 0
378 20250214 135900 236726480 19120 19120 19120 19120 0
379 20250214 135800 236726480 19120 19120 19120 19120 0
380 20250214 135700 236726480 19120 19110 19120 19110 12
381 20250214 135600 236497140 19120 19120 19120 19120 83
382 20250214 135500 234910180 19100 19100 19100 19100 0
383 20250214 135400 234910180 19100 19100 19100 19100 0
384 20250214 135300 234910180 19100 19120 19120 19100 130
385 20250214 135200 232425890 19130 19130 19130 19130 1
386 20250214 135100 232406760 19100 19100 19100 19100 0
387 20250214 135000 232406760 19100 19100 19100 19100 0
388 20250214 134900 232406760 19100 19100 19110 19100 196
389 20250214 134800 228662990 19100 19100 19100 19100 0
390 20250214 134700 228662990 19100 19100 19100 19100 0
391 20250214 134600 228662990 19100 19100 19100 19100 0
392 20250214 134500 228662990 19100 19100 19100 19100 100
393 20250214 134400 226752990 19110 19110 19110 19110 0
394 20250214 134300 226752990 19110 19110 19110 19110 0
395 20250214 134200 226752990 19110 19110 19110 19110 3
396 20250214 134100 226695660 19110 19110 19120 19110 187
397 20250214 134000 223120340 19110 19110 19110 19110 0
398 20250214 133900 223120340 19110 19100 19110 19100 53
399 20250214 133800 222107520 19110 19110 19110 19110 0
400 20250214 133700 222107520 19110 19110 19110 19110 4
401 20250214 133600 222031080 19110 19110 19110 19110 0
402 20250214 133500 222031080 19110 19110 19110 19110 2
403 20250214 133400 221992860 19110 19110 19110 19110 3
404 20250214 133300 221935530 19120 19120 19120 19120 0
405 20250214 133200 221935530 19120 19120 19120 19120 0
406 20250214 133100 221935530 19120 19120 19120 19120 2
407 20250214 133000 221897290 19120 19120 19120 19120 0
408 20250214 132900 221897290 19120 19120 19120 19120 0
409 20250214 132800 221897290 19120 19120 19120 19120 0
410 20250214 132700 221897290 19120 19120 19120 19120 5
411 20250214 132600 221801690 19120 19120 19120 19120 6
412 20250214 132500 221686970 19080 19080 19080 19080 0
413 20250214 132400 221686970 19080 19080 19080 19080 0
414 20250214 132300 221686970 19080 19080 19080 19080 11
415 20250214 132200 221477090 19080 19080 19080 19080 0
416 20250214 132100 221477090 19080 19080 19080 19080 37
417 20250214 132000 220771130 19080 19080 19080 19080 0
418 20250214 131900 220771130 19080 19080 19080 19080 0
419 20250214 131800 220771130 19080 19080 19080 19080 0
420 20250214 131700 220771130 19080 19080 19080 19080 1
421 20250214 131600 220752050 19080 19080 19080 19080 30
422 20250214 131500 220179650 19130 19130 19130 19130 0
423 20250214 131400 220179650 19130 19130 19130 19130 0
424 20250214 131300 220179650 19130 19130 19130 19130 2
425 20250214 131200 220141390 19130 19130 19130 19130 10
426 20250214 131100 219950090 19130 19120 19130 19120 2
427 20250214 131000 219911840 19120 19120 19120 19120 0
428 20250214 130900 219911840 19120 19120 19120 19120 0
429 20250214 130800 219911840 19120 19120 19120 19120 0
430 20250214 130700 219911840 19120 19100 19120 19100 153
431 20250214 130600 216988740 19100 19100 19100 19100 74
432 20250214 130500 215575340 19040 19090 19090 19040 3
433 20250214 130400 215518170 19090 19090 19090 19090 0
434 20250214 130300 215518170 19090 19090 19090 19090 0
435 20250214 130200 215518170 19090 19090 19090 19090 0
436 20250214 130100 215518170 19090 19090 19090 19090 0
437 20250214 130000 215518170 19090 19090 19090 19090 11
438 20250214 125900 215308180 19100 19100 19100 19100 0
439 20250214 125800 215308180 19100 19100 19100 19100 0
440 20250214 125700 215308180 19100 19100 19100 19100 2
441 20250214 125600 215269980 19100 19090 19100 19090 8
442 20250214 125500 215117190 19090 19090 19090 19090 70
443 20250214 125400 213780890 19100 19100 19100 19100 0
444 20250214 125300 213780890 19100 19100 19100 19100 0
445 20250214 125200 213780890 19100 19100 19100 19100 0
446 20250214 125100 213780890 19100 19100 19100 19100 0
447 20250214 125000 213780890 19100 19100 19100 19100 0
448 20250214 124900 213780890 19100 19100 19100 19100 0
449 20250214 124800 213780890 19100 19100 19100 19100 0
450 20250214 124700 213780890 19100 19100 19100 19100 0
451 20250214 124600 213780890 19100 19100 19100 19100 0
452 20250214 124500 213780890 19100 19100 19100 19100 1
453 20250214 124400 213761790 19000 19100 19100 19000 3
454 20250214 124300 213704690 19100 19100 19100 19100 0
455 20250214 124200 213704690 19100 19030 19100 19030 369
456 20250214 124100 206658250 19030 19030 19030 19030 0
457 20250214 124000 206658250 19030 19020 19030 19020 255
458 20250214 123900 201807970 19030 19030 19030 19030 0
459 20250214 123800 201807970 19030 19000 19030 19000 22
460 20250214 123700 201389600 19000 19000 19000 19000 0
461 20250214 123600 201389600 19000 19000 19000 19000 0
462 20250214 123500 201389600 19000 19000 19000 19000 0
463 20250214 123400 201389600 19000 19000 19000 19000 0
464 20250214 123300 201389600 19000 18980 19000 18980 164
465 20250214 123200 198274240 18960 18960 18960 18960 0
466 20250214 123100 198274240 18960 18960 18960 18960 156
467 20250214 123000 195316480 18960 18960 18960 18960 0
468 20250214 122900 195316480 18960 18960 18960 18960 0
469 20250214 122800 195316480 18960 18960 18960 18960 0
470 20250214 122700 195316480 18960 18960 18960 18960 0
471 20250214 122600 195316480 18960 18960 18960 18960 1
472 20250214 122500 195297520 18960 18960 18960 18960 0
473 20250214 122400 195297520 18960 18960 18960 18960 0
474 20250214 122300 195297520 18960 18960 18960 18960 0
475 20250214 122200 195297520 18960 18960 18960 18960 0
476 20250214 122100 195297520 18960 18960 18960 18960 0
477 20250214 122000 195297520 18960 18960 18960 18960 0
478 20250214 121900 195297520 18960 18960 18960 18960 0
479 20250214 121800 195297520 18960 18960 18960 18960 4
480 20250214 121700 195221680 18960 18960 18960 18960 1
481 20250214 121600 195202720 19000 19000 19000 19000 0
482 20250214 121500 195202720 19000 19000 19000 19000 35
483 20250214 121400 194537720 19020 19020 19020 19020 1
484 20250214 121300 194518700 19030 19000 19030 19000 32
485 20250214 121200 193910670 19020 19020 19020 19020 0
486 20250214 121100 193910670 19020 19020 19020 19020 0
487 20250214 121000 193910670 19020 19020 19020 19020 12
488 20250214 120900 193682430 19030 19030 19030 19030 0
489 20250214 120800 193682430 19030 19030 19030 19030 0
490 20250214 120700 193682430 19030 19030 19030 19030 19
491 20250214 120600 193320860 19080 19080 19080 19080 0
492 20250214 120500 193320860 19080 19080 19080 19080 0
493 20250214 120400 193320860 19080 19080 19080 19080 0
494 20250214 120300 193320860 19080 19080 19080 19080 0
495 20250214 120200 193320860 19080 19080 19080 19080 2
496 20250214 120100 193282700 19080 19080 19080 19080 3
497 20250214 120000 193225460 19090 19090 19090 19090 0
498 20250214 115900 193225460 19090 19030 19090 19030 51
499 20250214 115800 192254810 19100 19100 19100 19100 0
500 20250214 115700 192254810 19100 19100 19100 19100 0
501 20250214 115600 192254810 19100 19100 19100 19100 0
502 20250214 115500 192254810 19100 19100 19100 19100 0
503 20250214 115400 192254810 19100 19100 19100 19100 0
504 20250214 115300 192254810 19100 19100 19100 19100 0
505 20250214 115200 192254810 19100 19100 19100 19100 0
506 20250214 115100 192254810 19100 19100 19100 19100 0
507 20250214 115000 192254810 19100 19100 19100 19100 0
508 20250214 114900 192254810 19100 19100 19100 19100 0
509 20250214 114800 192254810 19100 19100 19100 19100 50
510 20250214 114700 191299810 19100 19100 19100 19100 7
511 20250214 114600 191166110 19100 19100 19100 19100 251
512 20250214 114500 186372010 19100 19100 19100 19100 0
513 20250214 114400 186372010 19100 19100 19100 19100 1
514 20250214 114300 186352910 19100 19100 19100 19100 0
515 20250214 114200 186352910 19100 19100 19100 19100 0
516 20250214 114100 186352910 19100 19100 19100 19100 1
517 20250214 114000 186333810 19100 19100 19100 19100 1
518 20250214 113900 186314710 19080 19080 19080 19080 35
519 20250214 113800 185646910 19030 19030 19030 19030 18
520 20250214 113700 185304370 19030 19030 19030 19030 1
521 20250214 113600 185285340 19030 19030 19030 19030 0
522 20250214 113500 185285340 19030 19020 19030 19020 118
523 20250214 113400 183039850 19020 19000 19020 19000 182
524 20250214 113300 179579670 18920 18920 18920 18920 0
525 20250214 113200 179579670 18920 18920 18920 18920 0
526 20250214 113100 179579670 18920 18920 18920 18920 10
527 20250214 113000 179390470 19000 19000 19000 19000 0
528 20250214 112900 179390470 19000 19000 19000 18910 11
529 20250214 112800 179181920 19010 19010 19010 19010 0
530 20250214 112700 179181920 19010 19010 19010 19010 1
531 20250214 112600 179162910 18910 18910 18910 18910 2
532 20250214 112500 179125090 19010 19010 19010 19010 0
533 20250214 112400 179125090 19010 19020 19020 19010 2
534 20250214 112300 179087060 19020 19020 19020 19020 1
535 20250214 112200 179068040 19020 19020 19020 19020 1
536 20250214 112100 179049020 18900 19020 19020 18900 19
537 20250214 112000 178688600 19020 19020 19020 19020 0
538 20250214 111900 178688600 19020 19020 19020 19020 0
539 20250214 111800 178688600 19020 19020 19020 19020 10
540 20250214 111700 178498400 19020 19020 19020 19020 0
541 20250214 111600 178498400 19020 19020 19020 19020 1
542 20250214 111500 178479380 18900 18900 18900 18900 3
543 20250214 111400 178422680 19030 19020 19030 19020 37
544 20250214 111300 177718870 19020 19020 19020 19020 0
545 20250214 111200 177718870 19020 19020 19020 19020 1
546 20250214 111100 177699850 19020 18890 19020 18890 11
547 20250214 111000 177491930 18910 18910 18910 18910 22
548 20250214 110900 177075910 18900 18900 18900 18900 3
549 20250214 110800 177019210 18900 18900 18900 18900 0
550 20250214 110700 177019210 18900 18900 18900 18900 25
551 20250214 110600 176546710 18890 18890 18890 18890 1
552 20250214 110500 176527820 18890 18890 18890 18890 0
553 20250214 110400 176527820 18890 18890 18890 18890 3
554 20250214 110300 176471150 18890 18860 18890 18860 102
555 20250214 110200 174546160 18890 18890 18890 18890 0
556 20250214 110100 174546160 18890 18890 18890 18890 0
557 20250214 110000 174546160 18890 18890 18890 18890 0
558 20250214 105900 174546160 18890 18860 18890 18860 2
559 20250214 105800 174508410 18860 18860 18860 18810 102
560 20250214 105700 172587280 18840 18840 18840 18840 0
561 20250214 105600 172587280 18840 18840 18840 18840 0
562 20250214 105500 172587280 18840 18840 18840 18840 180
563 20250214 105400 169196080 18900 18900 18900 18900 0
564 20250214 105300 169196080 18900 18900 18900 18900 0
565 20250214 105200 169196080 18900 18900 18900 18900 6
566 20250214 105100 169082680 18900 18900 18900 18900 1
567 20250214 105000 169063780 18900 18900 18900 18900 1
568 20250214 104900 169044880 18840 18840 18840 18840 0
569 20250214 104800 169044880 18840 18850 18850 18840 273
570 20250214 104700 163901410 18900 18900 18900 18900 0
571 20250214 104600 163901410 18900 18900 18900 18900 0
572 20250214 104500 163901410 18900 18900 18900 18900 0
573 20250214 104400 163901410 18900 18900 18900 18900 0
574 20250214 104300 163901410 18900 18840 18900 18840 2
575 20250214 104200 163863670 18830 18830 18840 18830 56
576 20250214 104100 162809120 18800 18800 18800 18800 0
577 20250214 104000 162809120 18800 18830 18830 18800 101
578 20250214 103900 160910050 18830 18830 18830 18830 0
579 20250214 103800 160910050 18830 18830 18830 18830 0
580 20250214 103700 160910050 18830 18830 18830 18830 0
581 20250214 103600 160910050 18830 18830 18830 18830 0
582 20250214 103500 160910050 18830 18840 18840 18830 286
583 20250214 103400 155524580 18850 18850 18850 18850 2
584 20250214 103300 155486880 18850 18850 18850 18850 0
585 20250214 103200 155486880 18850 18850 18850 18850 0
586 20250214 103100 155486880 18850 18850 18850 18850 0
587 20250214 103000 155486880 18850 18850 18850 18850 1
588 20250214 102900 155468030 18830 18840 18840 18830 17
589 20250214 102800 155147900 18840 18840 18840 18840 1
590 20250214 102700 155129060 18840 18840 18840 18840 24
591 20250214 102600 154676900 18840 18840 18840 18840 0
592 20250214 102500 154676900 18840 18840 18840 18840 0
593 20250214 102400 154676900 18840 18800 18840 18800 3
594 20250214 102300 154620460 18840 18840 18840 18840 0
595 20250214 102200 154620460 18840 18840 18840 18840 2
596 20250214 102100 154582780 18840 18800 18840 18800 21
597 20250214 102000 154187940 18770 18770 18770 18770 0
598 20250214 101900 154187940 18770 18770 18770 18770 0
599 20250214 101800 154187940 18770 18770 18770 18770 0
600 20250214 101700 154187940 18770 18770 18770 18770 0
601 20250214 101600 154187940 18770 18790 18790 18770 260
602 20250214 101500 149304450 18800 18800 18800 18800 20
603 20250214 101400 148928450 18830 18820 18830 18820 5
604 20250214 101300 148834340 18810 18810 18810 18810 31
605 20250214 101200 148251230 18790 18790 18790 18790 1
606 20250214 101100 148232440 18790 18790 18790 18790 0
607 20250214 101000 148232440 18790 18790 18790 18790 0
608 20250214 100900 148232440 18790 18790 18790 18790 0
609 20250214 100800 148232440 18790 18780 18790 18780 50
610 20250214 100700 147293040 18800 18800 18800 18800 10
611 20250214 100600 147105040 18820 18800 18820 18800 3
612 20250214 100500 147048620 18800 18800 18800 18800 15
613 20250214 100400 146766620 18800 18800 18800 18800 0
614 20250214 100300 146766620 18800 18800 18800 18800 0
615 20250214 100200 146766620 18800 18780 18800 18780 10
616 20250214 100100 146578680 18780 18790 18790 18780 101
617 20250214 100000 144681880 18790 18800 18800 18790 3
618 20250214 095900 144625500 18800 18800 18800 18800 1
619 20250214 095800 144606700 18780 18780 18780 18780 31
620 20250214 095700 144024520 18790 18790 18790 18790 29
621 20250214 095600 143479610 18790 18790 18790 18790 0
622 20250214 095500 143479610 18790 18790 18790 18790 0
623 20250214 095400 143479610 18790 18790 18790 18790 15
624 20250214 095300 143197760 18790 18790 18790 18790 0
625 20250214 095200 143197760 18790 18790 18790 18790 6
626 20250214 095100 143085020 18790 18790 18790 18790 1
627 20250214 095000 143066230 18810 18810 18810 18810 1
628 20250214 094900 143047420 18810 18810 18810 18810 12
629 20250214 094800 142821700 18810 18910 18910 18700 447
630 20250214 094700 134455510 18770 18780 18950 18770 173
631 20250214 094600 131207820 19020 19030 19030 19020 6
632 20250214 094500 131093650 18830 18760 18830 18760 268
633 20250214 094400 126065620 18760 18760 18760 18760 578
634 20250214 094300 115222340 18750 18790 18790 18750 647
635 20250214 094200 103082520 18790 18790 18790 18790 0
636 20250214 094100 103082520 18790 18780 18790 18780 111
637 20250214 094000 100997910 18780 18770 18780 18770 284
638 20250214 093900 95665780 18780 18840 18840 18780 317
639 20250214 093800 89706380 18850 18930 18930 18850 205
640 20250214 093700 85836700 18930 18960 18960 18930 37
641 20250214 093600 85136260 18960 18960 18960 18960 0
642 20250214 093500 85136260 18960 18960 18960 18950 55
643 20250214 093400 84093780 18960 18960 18960 18960 1
644 20250214 093300 84074820 18980 19040 19040 18980 406
645 20250214 093200 76354840 19040 19050 19050 19040 10
646 20250214 093100 76164420 19050 19050 19050 19050 6
647 20250214 093000 76050120 19100 19100 19100 19100 23
648 20250214 092900 75610820 19150 19150 19150 19150 1
649 20250214 092800 75591670 19040 19050 19050 19040 28
650 20250214 092700 75058480 19050 19090 19090 19050 566
651 20250214 092600 64254850 19180 19180 19180 19180 100
652 20250214 092500 62336850 19180 19180 19180 19180 1
653 20250214 092400 62317670 19060 19060 19060 19060 10
654 20250214 092300 62127070 19060 19060 19060 19060 10
655 20250214 092200 61936470 19040 19040 19040 19040 100
656 20250214 092100 60032470 19190 19050 19190 19050 210
657 20250214 092000 56031830 19050 19060 19060 19050 115
658 20250214 091900 53840030 19210 19210 19210 19210 8
659 20250214 091800 53686350 19060 19070 19210 19060 228
660 20250214 091700 49338520 19230 19230 19230 19230 0
661 20250214 091600 49338520 19230 19210 19230 19210 105
662 20250214 091500 47319820 19240 19060 19240 19030 72
663 20250214 091400 45948700 19060 19070 19070 19060 301
664 20250214 091300 40208640 19070 19070 19070 19070 170
665 20250214 091200 36966740 19070 19080 19080 19070 226
666 20250214 091100 32656900 19270 19280 19280 19020 199
667 20250214 091000 28863580 19280 19260 19280 19260 30
668 20250214 090900 28285590 19290 19290 19290 19290 0
669 20250214 090800 28285590 19290 19290 19290 19290 0
670 20250214 090700 28285590 19290 19290 19290 19290 0
671 20250214 090600 28285590 19290 19310 19310 18980 61
672 20250214 090500 27121250 19320 19320 19320 19320 10
673 20250214 090400 26928050 19330 19320 19330 19320 228
674 20250214 090300 22521120 19330 19310 19330 19310 1133
675 20250214 090200 631590 19330 19330 19330 19330 1
676 20250214 090100 612260 19140 19140 19140 19140 0
677 20250214 090000 612260 19140 19130 19140 19130 32