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

678
109080/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,201600,362211200,9200,9200,9200,9200,1668
20250214,201500,362211200,9200,9200,9200,9200,0
20250214,201400,362211200,9200,9200,9200,9200,0
20250214,201300,362211200,9200,9200,9200,9200,0
20250214,201200,362211200,9200,9200,9200,9200,0
20250214,201100,362211200,9200,9200,9200,9200,0
20250214,201000,362211200,9200,9200,9200,9200,0
20250214,200900,362211200,9200,9200,9200,9200,0
20250214,200800,362211200,9200,9200,9200,9200,0
20250214,200700,362211200,9200,9200,9200,9200,0
20250214,200600,362211200,9200,9200,9200,9200,0
20250214,200500,362211200,9200,9200,9200,9200,0
20250214,200400,362211200,9200,9200,9200,9200,0
20250214,200300,362211200,9200,9200,9200,9200,0
20250214,200200,362211200,9200,9200,9200,9200,0
20250214,200100,362211200,9200,9200,9200,9200,0
20250214,200000,362211200,9200,9200,9200,9200,0
20250214,195900,362211200,9200,9200,9200,9200,0
20250214,195800,362211200,9200,9200,9200,9200,0
20250214,195700,362211200,9200,9200,9200,9200,0
20250214,195600,362211200,9200,9200,9200,9200,0
20250214,195500,362211200,9200,9200,9200,9200,0
20250214,195400,362211200,9200,9200,9200,9200,0
20250214,195300,362211200,9200,9200,9200,9200,0
20250214,195200,362211200,9200,9200,9200,9200,0
20250214,195100,362211200,9200,9200,9200,9200,0
20250214,195000,362211200,9200,9200,9200,9200,0
20250214,194900,362211200,9200,9200,9200,9200,0
20250214,194800,362211200,9200,9200,9200,9200,0
20250214,194700,362211200,9200,9200,9200,9200,0
20250214,194600,362211200,9200,9200,9200,9200,1668
20250214,194500,362211200,9200,9200,9200,9200,0
20250214,194400,362211200,9200,9200,9200,9200,0
20250214,194300,362211200,9200,9200,9200,9200,0
20250214,194200,362211200,9200,9200,9200,9200,0
20250214,194100,362211200,9200,9200,9200,9200,0
20250214,194000,362211200,9200,9200,9200,9200,0
20250214,193900,362211200,9200,9200,9200,9200,0
20250214,193800,362211200,9200,9200,9200,9200,0
20250214,193700,362211200,9200,9200,9200,9200,0
20250214,193600,362211200,9200,9200,9200,9200,0
20250214,193500,362211200,9200,9200,9200,9200,0
20250214,193400,362211200,9200,9200,9200,9200,0
20250214,193300,362211200,9200,9200,9200,9200,0
20250214,193200,362211200,9200,9200,9200,9200,0
20250214,193100,362211200,9200,9200,9200,9200,0
20250214,193000,362211200,9200,9200,9200,9200,0
20250214,192900,362211200,9200,9200,9200,9200,0
20250214,192800,362211200,9200,9200,9200,9200,0
20250214,192700,362211200,9200,9200,9200,9200,0
20250214,192600,362211200,9200,9200,9200,9200,0
20250214,192500,362211200,9200,9200,9200,9200,0
20250214,192400,362211200,9200,9200,9200,9200,0
20250214,192300,362211200,9200,9200,9200,9200,0
20250214,192200,362211200,9200,9200,9200,9200,0
20250214,192100,362211200,9200,9200,9200,9200,0
20250214,192000,362211200,9200,9200,9200,9200,0
20250214,191900,362211200,9200,9200,9200,9200,0
20250214,191800,362211200,9200,9200,9200,9200,0
20250214,191700,362211200,9200,9200,9200,9200,0
20250214,191600,362211200,9200,9200,9200,9200,1668
20250214,191500,362211200,9200,9200,9200,9200,0
20250214,191400,362211200,9200,9200,9200,9200,0
20250214,191300,362211200,9200,9200,9200,9200,0
20250214,191200,362211200,9200,9200,9200,9200,0
20250214,191100,362211200,9200,9200,9200,9200,0
20250214,191000,362211200,9200,9200,9200,9200,0
20250214,190900,362211200,9200,9200,9200,9200,0
20250214,190800,362211200,9200,9200,9200,9200,0
20250214,190700,362211200,9200,9200,9200,9200,0
20250214,190600,362211200,9200,9200,9200,9200,0
20250214,190500,362211200,9200,9200,9200,9200,0
20250214,190400,362211200,9200,9200,9200,9200,0
20250214,190300,362211200,9200,9200,9200,9200,0
20250214,190200,362211200,9200,9200,9200,9200,0
20250214,190100,362211200,9200,9200,9200,9200,0
20250214,190000,362211200,9200,9200,9200,9200,0
20250214,185900,362211200,9200,9200,9200,9200,0
20250214,185800,362211200,9200,9200,9200,9200,0
20250214,185700,362211200,9200,9200,9200,9200,0
20250214,185600,362211200,9200,9200,9200,9200,0
20250214,185500,362211200,9200,9200,9200,9200,0
20250214,185400,362211200,9200,9200,9200,9200,0
20250214,185300,362211200,9200,9200,9200,9200,0
20250214,185200,362211200,9200,9200,9200,9200,0
20250214,185100,362211200,9200,9200,9200,9200,0
20250214,185000,362211200,9200,9200,9200,9200,0
20250214,184900,362211200,9200,9200,9200,9200,0
20250214,184800,362211200,9200,9200,9200,9200,0
20250214,184700,362211200,9200,9200,9200,9200,0
20250214,184600,362211200,9200,9200,9200,9200,1668
20250214,184500,362211200,9200,9200,9200,9200,0
20250214,184400,362211200,9200,9200,9200,9200,0
20250214,184300,362211200,9200,9200,9200,9200,0
20250214,184200,362211200,9200,9200,9200,9200,0
20250214,184100,362211200,9200,9200,9200,9200,0
20250214,184000,362211200,9200,9200,9200,9200,0
20250214,183900,362211200,9200,9200,9200,9200,0
20250214,183800,362211200,9200,9200,9200,9200,0
20250214,183700,362211200,9200,9200,9200,9200,0
20250214,183600,362211200,9200,9200,9200,9200,0
20250214,183500,362211200,9200,9200,9200,9200,0
20250214,183400,362211200,9200,9200,9200,9200,0
20250214,183300,362211200,9200,9200,9200,9200,0
20250214,183200,362211200,9200,9200,9200,9200,0
20250214,183100,362211200,9200,9200,9200,9200,0
20250214,183000,362211200,9200,9200,9200,9200,0
20250214,182900,362211200,9200,9200,9200,9200,0
20250214,182800,362211200,9200,9200,9200,9200,0
20250214,182700,362211200,9200,9200,9200,9200,0
20250214,182600,362211200,9200,9200,9200,9200,0
20250214,182500,362211200,9200,9200,9200,9200,0
20250214,182400,362211200,9200,9200,9200,9200,0
20250214,182300,362211200,9200,9200,9200,9200,0
20250214,182200,362211200,9200,9200,9200,9200,0
20250214,182100,362211200,9200,9200,9200,9200,0
20250214,182000,362211200,9200,9200,9200,9200,0
20250214,181900,362211200,9200,9200,9200,9200,0
20250214,181800,362211200,9200,9200,9200,9200,0
20250214,181700,362211200,9200,9200,9200,9200,0
20250214,181600,362211200,9200,9200,9200,9200,1668
20250214,181500,362211200,9200,9200,9200,9200,0
20250214,181400,362211200,9200,9200,9200,9200,0
20250214,181300,362211200,9200,9200,9200,9200,0
20250214,181200,362211200,9200,9200,9200,9200,0
20250214,181100,362211200,9200,9200,9200,9200,0
20250214,181000,362211200,9200,9200,9200,9200,0
20250214,180900,362211200,9200,9200,9200,9200,0
20250214,180800,362211200,9200,9200,9200,9200,0
20250214,180700,362211200,9200,9200,9200,9200,0
20250214,180600,362211200,9200,9200,9200,9200,0
20250214,180500,362211200,9200,9200,9200,9200,0
20250214,180400,362211200,9200,9200,9200,9200,0
20250214,180300,362211200,9200,9200,9200,9200,0
20250214,180200,362211200,9200,9200,9200,9200,0
20250214,180100,362211200,9200,9200,9200,9200,0
20250214,180000,362211200,9200,9200,9200,9200,0
20250214,175900,362211200,9200,9200,9200,9200,0
20250214,175800,362211200,9200,9200,9200,9200,0
20250214,175700,362211200,9200,9200,9200,9200,0
20250214,175600,362211200,9200,9200,9200,9200,0
20250214,175500,362211200,9200,9200,9200,9200,0
20250214,175400,362211200,9200,9200,9200,9200,0
20250214,175300,362211200,9200,9200,9200,9200,0
20250214,175200,362211200,9200,9200,9200,9200,0
20250214,175100,362211200,9200,9200,9200,9200,0
20250214,175000,362211200,9200,9200,9200,9200,0
20250214,174900,362211200,9200,9200,9200,9200,0
20250214,174800,362211200,9200,9200,9200,9200,0
20250214,174700,362211200,9200,9200,9200,9200,0
20250214,174600,362211200,9200,9200,9200,9200,1668
20250214,174500,362211200,9200,9200,9200,9200,0
20250214,174400,362211200,9200,9200,9200,9200,0
20250214,174300,362211200,9200,9200,9200,9200,0
20250214,174200,362211200,9200,9200,9200,9200,0
20250214,174100,362211200,9200,9200,9200,9200,0
20250214,174000,362211200,9200,9200,9200,9200,0
20250214,173900,362211200,9200,9200,9200,9200,0
20250214,173800,362211200,9200,9200,9200,9200,0
20250214,173700,362211200,9200,9200,9200,9200,0
20250214,173600,362211200,9200,9200,9200,9200,0
20250214,173500,362211200,9200,9200,9200,9200,0
20250214,173400,362211200,9200,9200,9200,9200,0
20250214,173300,362211200,9200,9200,9200,9200,0
20250214,173200,362211200,9200,9200,9200,9200,0
20250214,173100,362211200,9200,9200,9200,9200,0
20250214,173000,362211200,9200,9200,9200,9200,0
20250214,172900,362211200,9200,9200,9200,9200,0
20250214,172800,362211200,9200,9200,9200,9200,0
20250214,172700,362211200,9200,9200,9200,9200,0
20250214,172600,362211200,9200,9200,9200,9200,0
20250214,172500,362211200,9200,9200,9200,9200,0
20250214,172400,362211200,9200,9200,9200,9200,0
20250214,172300,362211200,9200,9200,9200,9200,0
20250214,172200,362211200,9200,9200,9200,9200,0
20250214,172100,362211200,9200,9200,9200,9200,0
20250214,172000,362211200,9200,9200,9200,9200,0
20250214,171900,362211200,9200,9200,9200,9200,0
20250214,171800,362211200,9200,9200,9200,9200,0
20250214,171700,362211200,9200,9200,9200,9200,0
20250214,171600,362211200,9200,9200,9200,9200,1668
20250214,171500,362211200,9200,9200,9200,9200,0
20250214,171400,362211200,9200,9200,9200,9200,0
20250214,171300,362211200,9200,9200,9200,9200,0
20250214,171200,362211200,9200,9200,9200,9200,0
20250214,171100,362211200,9200,9200,9200,9200,0
20250214,171000,362211200,9200,9200,9200,9200,0
20250214,170900,362211200,9200,9200,9200,9200,0
20250214,170800,362211200,9200,9200,9200,9200,0
20250214,170700,362211200,9200,9200,9200,9200,0
20250214,170600,362211200,9200,9200,9200,9200,0
20250214,170500,362211200,9200,9200,9200,9200,0
20250214,170400,362211200,9200,9200,9200,9200,0
20250214,170300,362211200,9200,9200,9200,9200,0
20250214,170200,362211200,9200,9200,9200,9200,0
20250214,170100,362211200,9200,9200,9200,9200,0
20250214,170000,362211200,9200,9200,9200,9200,0
20250214,165900,362211200,9200,9200,9200,9200,0
20250214,165800,362211200,9200,9200,9200,9200,0
20250214,165700,362211200,9200,9200,9200,9200,0
20250214,165600,362211200,9200,9200,9200,9200,0
20250214,165500,362211200,9200,9200,9200,9200,0
20250214,165400,362211200,9200,9200,9200,9200,0
20250214,165300,362211200,9200,9200,9200,9200,0
20250214,165200,362211200,9200,9200,9200,9200,0
20250214,165100,362211200,9200,9200,9200,9200,0
20250214,165000,362211200,9200,9200,9200,9200,0
20250214,164900,362211200,9200,9200,9200,9200,0
20250214,164800,362211200,9200,9200,9200,9200,0
20250214,164700,362211200,9200,9200,9200,9200,0
20250214,164600,362211200,9200,9200,9200,9200,1668
20250214,164500,362211200,9200,9200,9200,9200,0
20250214,164400,362211200,9200,9200,9200,9200,0
20250214,164300,362211200,9200,9200,9200,9200,0
20250214,164200,362211200,9200,9200,9200,9200,0
20250214,164100,362211200,9200,9200,9200,9200,0
20250214,164000,362211200,9200,9200,9200,9200,0
20250214,163900,362211200,9200,9200,9200,9200,0
20250214,163800,362211200,9200,9200,9200,9200,0
20250214,163700,362211200,9200,9200,9200,9200,0
20250214,163600,362211200,9200,9200,9200,9200,0
20250214,163500,362211200,9200,9200,9200,9200,0
20250214,163400,362211200,9200,9200,9200,9200,0
20250214,163300,362211200,9200,9200,9200,9200,0
20250214,163200,362211200,9200,9200,9200,9200,0
20250214,163100,362211200,9200,9200,9200,9200,0
20250214,163000,362211200,9200,9200,9200,9200,0
20250214,162900,362211200,9200,9200,9200,9200,0
20250214,162800,362211200,9200,9200,9200,9200,0
20250214,162700,362211200,9200,9200,9200,9200,0
20250214,162600,362211200,9200,9200,9200,9200,0
20250214,162500,362211200,9200,9200,9200,9200,0
20250214,162400,362211200,9200,9200,9200,9200,0
20250214,162300,362211200,9200,9200,9200,9200,0
20250214,162200,362211200,9200,9200,9200,9200,0
20250214,162100,362211200,9200,9200,9200,9200,0
20250214,162000,362211200,9200,9200,9200,9200,0
20250214,161900,362211200,9200,9200,9200,9200,0
20250214,161800,362211200,9200,9200,9200,9200,0
20250214,161700,362211200,9200,9200,9200,9200,0
20250214,161600,362211200,9200,9200,9200,9200,1668
20250214,161500,362211200,9200,9200,9200,9200,0
20250214,161400,362211200,9200,9200,9200,9200,0
20250214,161300,362211200,9200,9200,9200,9200,0
20250214,161200,362211200,9200,9200,9200,9200,0
20250214,161100,362211200,9200,9200,9200,9200,0
20250214,161000,362211200,9200,9200,9200,9200,0
20250214,160900,362211200,9200,9200,9200,9200,0
20250214,160800,362211200,9200,9200,9200,9200,0
20250214,160700,362211200,9200,9200,9200,9200,0
20250214,160600,362211200,9200,9200,9200,9200,0
20250214,160500,362211200,9200,9200,9200,9200,0
20250214,160400,362211200,9200,9200,9200,9200,0
20250214,160300,362211200,9200,9200,9200,9200,0
20250214,160200,362211200,9200,9200,9200,9200,0
20250214,160100,362211200,9200,9200,9200,9200,0
20250214,160000,362211200,9200,9200,9200,9200,0
20250214,155900,362211200,9200,9200,9200,9200,0
20250214,155800,362211200,9200,9200,9200,9200,0
20250214,155700,362211200,9200,9200,9200,9200,0
20250214,155600,362211200,9200,9200,9200,9200,0
20250214,155500,362211200,9200,9200,9200,9200,0
20250214,155400,362211200,9200,9200,9200,9200,0
20250214,155300,362211200,9200,9200,9200,9200,0
20250214,155200,362211200,9200,9200,9200,9200,0
20250214,155100,362211200,9200,9200,9200,9200,0
20250214,155000,362211200,9200,9200,9200,9200,0
20250214,154900,362211200,9200,9200,9200,9200,0
20250214,154800,362211200,9200,9200,9200,9200,0
20250214,154700,362211200,9200,9200,9200,9200,0
20250214,154600,362211200,9200,9200,9200,9200,1668
20250214,154500,362211200,9200,9200,9200,9200,0
20250214,154400,362211200,9200,9200,9200,9200,0
20250214,154300,362211200,9200,9200,9200,9200,0
20250214,154200,362211200,9200,9200,9200,9200,0
20250214,154100,362211200,9200,9200,9200,9200,0
20250214,154000,362211200,9200,9200,9200,9200,0
20250214,153900,362211200,9200,9200,9200,9200,0
20250214,153800,362211200,9200,9200,9200,9200,0
20250214,153700,362211200,9200,9200,9200,9200,0
20250214,153600,362211200,9200,9200,9200,9200,0
20250214,153500,362211200,9200,9200,9200,9200,0
20250214,153400,362211200,9200,9200,9200,9200,0
20250214,153300,362211200,9200,9200,9200,9200,0
20250214,153200,362211200,9200,9200,9200,9200,0
20250214,153100,362211200,9200,9200,9200,9200,0
20250214,153000,362211200,9200,9200,9200,9200,1668
20250214,152900,346865600,9200,9200,9200,9200,0
20250214,152800,346865600,9200,9200,9200,9200,0
20250214,152700,346865600,9200,9200,9200,9200,0
20250214,152600,346865600,9200,9200,9200,9200,0
20250214,152500,346865600,9200,9200,9200,9200,0
20250214,152400,346865600,9200,9200,9200,9200,0
20250214,152300,346865600,9200,9200,9200,9200,0
20250214,152200,346865600,9200,9200,9200,9200,0
20250214,152100,346865600,9200,9200,9200,9200,0
20250214,152000,346865600,9200,9200,9200,9200,0
20250214,151900,346865600,9200,9200,9200,9200,15
20250214,151800,346727600,9300,9300,9300,9300,76
20250214,151700,346020800,9300,9300,9300,9300,1
20250214,151600,346011500,9300,9300,9300,9300,0
20250214,151500,346011500,9300,9290,9300,9290,203
20250214,151400,344125610,9290,9240,9290,9240,100
20250214,151300,343196690,9240,9240,9240,9230,155
20250214,151200,341764620,9230,9210,9230,9180,238
20250214,151100,339572100,9210,9180,9210,9170,86
20250214,151000,338781730,9210,9220,9220,9180,12
20250214,150900,338671480,9220,9200,9220,9200,50
20250214,150800,338211460,9200,9200,9200,9200,0
20250214,150700,338211460,9200,9200,9200,9200,1
20250214,150600,338202260,9220,9220,9220,9220,0
20250214,150500,338202260,9220,9220,9220,9220,23
20250214,150400,337990200,9220,9220,9220,9220,0
20250214,150300,337990200,9220,9220,9220,9220,0
20250214,150200,337990200,9220,9220,9220,9220,5
20250214,150100,337944100,9220,9220,9220,9220,25
20250214,150000,337713600,9220,9180,9220,9170,635
20250214,145900,331888830,9230,9230,9230,9230,0
20250214,145800,331888830,9230,9230,9230,9230,0
20250214,145700,331888830,9230,9230,9230,9230,1
20250214,145600,331879600,9220,9220,9220,9220,50
20250214,145500,331418600,9220,9220,9220,9220,5
20250214,145400,331372500,9220,9210,9220,9210,1001
20250214,145300,322153280,9210,9210,9210,9210,0
20250214,145200,322153280,9210,9210,9210,9210,1
20250214,145100,322144070,9190,9210,9210,9190,69
20250214,145000,321508980,9230,9230,9230,9230,1
20250214,144900,321499750,9230,9230,9230,9210,1103
20250214,144800,311327060,9240,9230,9240,9230,504
20250214,144700,306673210,9230,9210,9230,9210,35
20250214,144600,306350440,9230,9240,9240,9230,2
20250214,144500,306331970,9210,9200,9210,9200,537
20250214,144400,301390730,9210,9210,9210,9210,0
20250214,144300,301390730,9210,9210,9210,9210,0
20250214,144200,301390730,9210,9210,9210,9210,3
20250214,144100,301363100,9210,9210,9210,9210,0
20250214,144000,301363100,9210,9210,9210,9210,1
20250214,143900,301353890,9190,9200,9210,9190,7
20250214,143800,301289530,9210,9210,9210,9210,0
20250214,143700,301289530,9210,9200,9210,9200,117
20250214,143600,300213100,9190,9190,9190,9190,7
20250214,143500,300148770,9200,9190,9200,9190,3
20250214,143400,300121180,9200,9200,9200,9200,0
20250214,143300,300121180,9200,9200,9200,9200,0
20250214,143200,300121180,9200,9200,9200,9200,1
20250214,143100,300111980,9200,9200,9200,9200,0
20250214,143000,300111980,9200,9200,9200,9200,1
20250214,142900,300102780,9200,9200,9200,9200,1
20250214,142800,300093580,9180,9180,9180,9180,101
20250214,142700,299166400,9170,9170,9170,9170,0
20250214,142600,299166400,9170,9170,9170,9170,0
20250214,142500,299166400,9170,9170,9170,9170,0
20250214,142400,299166400,9170,9170,9170,9170,0
20250214,142300,299166400,9170,9170,9170,9170,0
20250214,142200,299166400,9170,9170,9170,9170,0
20250214,142100,299166400,9170,9170,9170,9170,46
20250214,142000,298744580,9200,9200,9200,9200,1
20250214,141900,298735380,9200,9180,9200,9180,11
20250214,141800,298634380,9200,9200,9200,9200,0
20250214,141700,298634380,9200,9200,9200,9200,0
20250214,141600,298634380,9200,9200,9200,9200,0
20250214,141500,298634380,9200,9200,9200,9200,1
20250214,141400,298625180,9200,9200,9200,9200,2
20250214,141300,298606780,9160,9200,9200,9160,1043
20250214,141200,289045720,9200,9200,9200,9200,3
20250214,141100,289018120,9220,9220,9220,9220,0
20250214,141000,289018120,9220,9220,9220,9220,0
20250214,140900,289018120,9220,9190,9220,9180,337
20250214,140800,285924320,9230,9230,9230,9230,0
20250214,140700,285924320,9230,9190,9230,9180,408
20250214,140600,282178730,9190,9200,9200,9190,1686
20250214,140500,266668530,9210,9210,9210,9210,100
20250214,140400,265747530,9210,9210,9210,9210,400
20250214,140300,262063530,9210,9210,9210,9210,100
20250214,140200,261142530,9210,9210,9210,9210,101
20250214,140100,260212320,9250,9250,9250,9250,0
20250214,140000,260212320,9250,9250,9250,9250,25
20250214,135900,259981070,9200,9210,9210,9200,70
20250214,135800,259336970,9210,9250,9250,9210,651
20250214,135700,253321100,9240,9240,9240,9220,510
20250214,135600,248614060,9260,9260,9260,9260,0
20250214,135500,248614060,9260,9260,9260,9260,0
20250214,135400,248614060,9260,9260,9260,9260,0
20250214,135300,248614060,9260,9260,9260,9260,10
20250214,135200,248521460,9290,9290,9290,9290,2
20250214,135100,248502880,9290,9290,9290,9290,0
20250214,135000,248502880,9290,9290,9290,9290,0
20250214,134900,248502880,9290,9290,9290,9290,0
20250214,134800,248502880,9290,9290,9290,9290,0
20250214,134700,248502880,9290,9290,9290,9290,0
20250214,134600,248502880,9290,9290,9290,9290,1
20250214,134500,248493590,9260,9260,9260,9260,0
20250214,134400,248493590,9260,9260,9260,9260,501
20250214,134300,243854330,9290,9290,9290,9290,5
20250214,134200,243807880,9290,9290,9290,9290,0
20250214,134100,243807880,9290,9290,9290,9290,1
20250214,134000,243798590,9290,9290,9290,9290,1
20250214,133900,243789300,9240,9240,9240,9240,0
20250214,133800,243789300,9240,9240,9240,9240,20
20250214,133700,243604500,9270,9270,9270,9270,74
20250214,133600,242918520,9290,9290,9290,9290,0
20250214,133500,242918520,9290,9290,9290,9290,0
20250214,133400,242918520,9290,9290,9290,9290,0
20250214,133300,242918520,9290,9290,9290,9290,0
20250214,133200,242918520,9290,9290,9290,9290,0
20250214,133100,242918520,9290,9290,9290,9290,0
20250214,133000,242918520,9290,9290,9290,9290,104
20250214,132900,241952360,9270,9280,9280,9270,340
20250214,132800,238800510,9280,9280,9280,9280,71
20250214,132700,238141630,9300,9300,9300,9300,0
20250214,132600,238141630,9300,9300,9300,9300,4
20250214,132500,238104430,9300,9300,9300,9300,1
20250214,132400,238095130,9290,9290,9290,9290,0
20250214,132300,238095130,9290,9290,9290,9290,0
20250214,132200,238095130,9290,9290,9290,9290,57
20250214,132100,237565600,9300,9290,9300,9290,201
20250214,132000,235698300,9290,9290,9290,9290,0
20250214,131900,235698300,9290,9280,9290,9280,2
20250214,131800,235679730,9290,9290,9290,9290,0
20250214,131700,235679730,9290,9290,9290,9290,1
20250214,131600,235670440,9290,9290,9290,9290,150
20250214,131500,234276940,9290,9290,9290,9290,0
20250214,131400,234276940,9290,9290,9290,9290,0
20250214,131300,234276940,9290,9290,9290,9290,0
20250214,131200,234276940,9290,9290,9290,9290,0
20250214,131100,234276940,9290,9290,9290,9290,100
20250214,131000,233347940,9290,9290,9290,9290,0
20250214,130900,233347940,9290,9290,9290,9290,0
20250214,130800,233347940,9290,9290,9290,9290,10
20250214,130700,233255040,9300,9300,9300,9300,0
20250214,130600,233255040,9300,9300,9300,9300,0
20250214,130500,233255040,9300,9300,9300,9300,1
20250214,130400,233245740,9290,9290,9290,9290,47
20250214,130300,232809110,9270,9270,9270,9270,38
20250214,130200,232456850,9290,9290,9290,9290,0
20250214,130100,232456850,9290,9290,9290,9290,0
20250214,130000,232456850,9290,9290,9290,9290,2
20250214,125900,232438270,9290,9290,9290,9290,1
20250214,125800,232428980,9280,9280,9280,9280,1
20250214,125700,232419700,9270,9270,9270,9270,0
20250214,125600,232419700,9270,9270,9270,9270,84
20250214,125500,231641020,9270,9270,9270,9270,0
20250214,125400,231641020,9270,9270,9270,9270,0
20250214,125300,231641020,9270,9270,9270,9270,0
20250214,125200,231641020,9270,9270,9270,9270,53
20250214,125100,231149710,9300,9300,9300,9300,1
20250214,125000,231140410,9270,9280,9280,9270,100
20250214,124900,230213350,9280,9280,9280,9280,0
20250214,124800,230213350,9280,9280,9280,9280,28
20250214,124700,229953510,9280,9280,9280,9280,0
20250214,124600,229953510,9280,9310,9310,9280,54
20250214,124500,229450890,9310,9310,9310,9310,0
20250214,124400,229450890,9310,9310,9310,9310,1
20250214,124300,229441580,9310,9310,9310,9310,0
20250214,124200,229441580,9310,9310,9310,9310,1
20250214,124100,229432270,9310,9310,9310,9310,0
20250214,124000,229432270,9310,9310,9310,9310,0
20250214,123900,229432270,9310,9310,9310,9310,1
20250214,123800,229422960,9280,9280,9280,9280,0
20250214,123700,229422960,9280,9280,9280,9280,0
20250214,123600,229422960,9280,9280,9280,9280,1
20250214,123500,229413680,9300,9300,9300,9300,0
20250214,123400,229413680,9300,9300,9300,9300,10
20250214,123300,229320680,9270,9290,9290,9270,120
20250214,123200,228206680,9270,9260,9270,9260,1150
20250214,123100,217551180,9260,9260,9260,9260,1
20250214,123000,217541920,9260,9260,9260,9260,1
20250214,122900,217532660,9220,9220,9220,9220,0
20250214,122800,217532660,9220,9220,9220,9220,0
20250214,122700,217532660,9220,9220,9220,9220,0
20250214,122600,217532660,9220,9220,9220,9220,0
20250214,122500,217532660,9220,9230,9230,9220,15
20250214,122400,217394350,9220,9220,9220,9220,0
20250214,122300,217394350,9220,9220,9220,9220,0
20250214,122200,217394350,9220,9220,9220,9220,5
20250214,122100,217348250,9290,9290,9290,9290,23
20250214,122000,217134580,9290,9290,9290,9290,1
20250214,121900,217125290,9210,9260,9260,9210,37
20250214,121800,216783550,9290,9290,9290,9290,10
20250214,121700,216690650,9290,9290,9290,9280,41
20250214,121600,216309820,9270,9270,9290,9270,51
20250214,121500,215836650,9290,9290,9290,9290,1
20250214,121400,215827360,9280,9280,9280,9280,0
20250214,121300,215827360,9280,9280,9280,9280,0
20250214,121200,215827360,9280,9280,9280,9280,0
20250214,121100,215827360,9280,9280,9280,9280,0
20250214,121000,215827360,9280,9280,9280,9280,0
20250214,120900,215827360,9280,9280,9280,9280,0
20250214,120800,215827360,9280,9280,9280,9280,250
20250214,120700,213507360,9280,9210,9280,9210,17
20250214,120600,213350650,9290,9290,9290,9290,0
20250214,120500,213350650,9290,9290,9290,9290,141
20250214,120400,212040760,9210,9210,9210,9210,1
20250214,120300,212031550,9300,9290,9300,9290,207
20250214,120200,210106710,9290,9270,9290,9270,377
20250214,120100,206607680,9270,9260,9270,9260,138
20250214,120000,205328470,9270,9270,9270,9270,0
20250214,115900,205328470,9270,9230,9270,9230,347
20250214,115800,202119980,9170,9170,9170,9170,0
20250214,115700,202119980,9170,9200,9200,9170,500
20250214,115600,197529890,9270,9270,9270,9270,3
20250214,115500,197502080,9270,9270,9270,9270,0
20250214,115400,197502080,9270,9210,9270,9200,64
20250214,115300,196912270,9200,9200,9200,9200,0
20250214,115200,196912270,9200,9270,9270,9200,80
20250214,115100,196175740,9270,9270,9270,9260,61
20250214,115000,195610320,9270,9270,9270,9270,0
20250214,114900,195610320,9270,9270,9270,9270,0
20250214,114800,195610320,9270,9270,9270,9270,0
20250214,114700,195610320,9270,9270,9270,9270,0
20250214,114600,195610320,9270,9270,9270,9270,1
20250214,114500,195601050,9270,9270,9270,9210,3
20250214,114400,195573300,9270,9270,9270,9270,0
20250214,114300,195573300,9270,9270,9270,9270,0
20250214,114200,195573300,9270,9270,9270,9270,0
20250214,114100,195573300,9270,9270,9270,9270,0
20250214,114000,195573300,9270,9210,9270,9170,671
20250214,113900,189412500,9280,9240,9280,9240,154
20250214,113800,187989410,9240,9230,9240,9230,223
20250214,113700,185929360,9230,9230,9230,9230,2
20250214,113600,185910900,9220,9210,9220,9210,230
20250214,113500,183790600,9220,9220,9220,9220,0
20250214,113400,183790600,9220,9220,9220,9220,0
20250214,113300,183790600,9220,9220,9220,9220,100
20250214,113200,182868600,9220,9220,9220,9220,0
20250214,113100,182868600,9220,9220,9220,9220,10
20250214,113000,182776400,9220,9230,9230,9210,12
20250214,112900,182665850,9210,9210,9210,9210,0
20250214,112800,182665850,9210,9200,9210,9200,297
20250214,112700,179932870,9200,9200,9200,9200,0
20250214,112600,179932870,9200,9200,9200,9200,31
20250214,112500,179647670,9160,9190,9190,9160,710
20250214,112400,173142520,9220,9220,9220,9220,39
20250214,112300,172782940,9210,9180,9210,9180,550
20250214,112200,167727940,9220,9220,9220,9220,0
20250214,112100,167727940,9220,9220,9220,9220,1
20250214,112000,167718720,9220,9220,9220,9220,1
20250214,111900,167709500,9160,9270,9270,9160,1560
20250214,111800,153391790,9280,9280,9280,9280,0
20250214,111700,153391790,9280,9210,9280,9210,137
20250214,111600,152127560,9190,9180,9190,9180,205
20250214,111500,150245610,9220,9180,9220,9180,503
20250214,111400,145627950,9260,9270,9270,9150,1664
20250214,111300,130241880,9290,9280,9290,9280,121
20250214,111200,129117990,9290,9290,9290,9290,10
20250214,111100,129025090,9290,9290,9290,9290,10
20250214,111000,128932190,9330,9290,9330,9290,672
20250214,110900,122677310,9280,9280,9280,9280,0
20250214,110800,122677310,9280,9280,9290,9280,601
20250214,110700,117099980,9290,9290,9290,9290,934
20250214,110600,108423120,9290,9300,9300,9290,200
20250214,110500,106564110,9330,9330,9330,9330,0
20250214,110400,106564110,9330,9330,9330,9330,0
20250214,110300,106564110,9330,9330,9330,9330,0
20250214,110200,106564110,9330,9330,9330,9330,0
20250214,110100,106564110,9330,9330,9330,9330,0
20250214,110000,106564110,9330,9330,9330,9330,0
20250214,105900,106564110,9330,9320,9330,9290,706
20250214,105800,99996240,9320,9320,9320,9320,2
20250214,105700,99977600,9320,9320,9320,9320,0
20250214,105600,99977600,9320,9320,9320,9320,0
20250214,105500,99977600,9320,9330,9330,9320,74
20250214,105400,99287380,9330,9330,9330,9330,6
20250214,105300,99231400,9330,9330,9330,9330,0
20250214,105200,99231400,9330,9330,9330,9330,0
20250214,105100,99231400,9330,9330,9330,9330,0
20250214,105000,99231400,9330,9330,9330,9330,1
20250214,104900,99222070,9350,9350,9350,9350,50
20250214,104800,98754570,9360,9360,9360,9360,0
20250214,104700,98754570,9360,9360,9360,9360,11
20250214,104600,98651610,9340,9340,9340,9340,0
20250214,104500,98651610,9340,9340,9340,9340,0
20250214,104400,98651610,9340,9340,9340,9340,0
20250214,104300,98651610,9340,9350,9350,9340,22
20250214,104200,98446030,9370,9370,9370,9370,0
20250214,104100,98446030,9370,9370,9370,9370,0
20250214,104000,98446030,9370,9360,9370,9360,12
20250214,103900,98333700,9360,9360,9360,9360,13
20250214,103800,98212020,9360,9360,9360,9360,9
20250214,103700,98127780,9360,9360,9360,9360,0
20250214,103600,98127780,9360,9360,9360,9360,0
20250214,103500,98127780,9360,9350,9360,9350,15
20250214,103400,97987520,9350,9350,9350,9350,20
20250214,103300,97800520,9350,9350,9350,9350,0
20250214,103200,97800520,9350,9350,9350,9350,0
20250214,103100,97800520,9350,9350,9350,9350,0
20250214,103000,97800520,9350,9350,9350,9300,2035
20250214,102900,78850300,9350,9350,9350,9350,41
20250214,102800,78466950,9350,9340,9350,9340,55
20250214,102700,77953230,9340,9340,9340,9340,4
20250214,102600,77915870,9340,9340,9340,9340,65
20250214,102500,77308770,9350,9350,9350,9350,2
20250214,102400,77290070,9360,9360,9360,9360,0
20250214,102300,77290070,9360,9360,9360,9360,0
20250214,102200,77290070,9360,9360,9360,9360,2
20250214,102100,77271350,9360,9390,9390,9360,20
20250214,102000,77083590,9390,9390,9390,9390,10
20250214,101900,76989690,9390,9400,9400,9390,50
20250214,101800,76519890,9400,9390,9400,9390,753
20250214,101700,69447900,9390,9360,9390,9340,15
20250214,101600,69307340,9360,9360,9360,9360,0
20250214,101500,69307340,9360,9360,9360,9360,0
20250214,101400,69307340,9360,9360,9360,9360,4
20250214,101300,69269900,9360,9350,9360,9350,307
20250214,101200,66396490,9350,9350,9350,9350,2
20250214,101100,66377790,9340,9340,9340,9340,0
20250214,101000,66377790,9340,9340,9340,9340,0
20250214,100900,66377790,9340,9340,9340,9340,0
20250214,100800,66377790,9340,9340,9340,9340,0
20250214,100700,66377790,9340,9340,9340,9340,1
20250214,100600,66368450,9340,9340,9340,9340,1
20250214,100500,66359110,9340,9340,9340,9340,1
20250214,100400,66349770,9330,9350,9350,9330,147
20250214,100300,64976770,9350,9350,9350,9350,0
20250214,100200,64976770,9350,9350,9350,9350,15
20250214,100100,64836520,9350,9350,9350,9350,0
20250214,100000,64836520,9350,9350,9350,9350,11
20250214,095900,64733670,9350,9350,9350,9350,20
20250214,095800,64546670,9350,9350,9350,9350,0
20250214,095700,64546670,9350,9360,9360,9350,66
20250214,095600,63929070,9360,9360,9360,9360,10
20250214,095500,63835470,9350,9350,9350,9350,0
20250214,095400,63835470,9350,9350,9350,9350,0
20250214,095300,63835470,9350,9350,9350,9350,15
20250214,095200,63695220,9350,9350,9350,9350,0
20250214,095100,63695220,9350,9350,9350,9350,0
20250214,095000,63695220,9350,9350,9350,9350,204
20250214,094900,61787820,9390,9390,9390,9390,0
20250214,094800,61787820,9390,9390,9390,9390,4
20250214,094700,61750260,9390,9350,9390,9350,5
20250214,094600,61703430,9380,9380,9380,9380,56
20250214,094500,61178150,9360,9360,9360,9360,0
20250214,094400,61178150,9360,9360,9360,9360,0
20250214,094300,61178150,9360,9360,9360,9360,12
20250214,094200,61065830,9330,9330,9330,9330,10
20250214,094100,60972530,9330,9340,9340,9330,30
20250214,094000,60692620,9330,9360,9360,9330,116
20250214,093900,59609860,9370,9370,9370,9370,50
20250214,093800,59141360,9370,9370,9370,9370,5
20250214,093700,59094510,9390,9390,9390,9390,5
20250214,093600,59047560,9390,9390,9390,9390,1
20250214,093500,59038170,9390,9340,9390,9320,450
20250214,093400,54835830,9410,9410,9410,9410,0
20250214,093300,54835830,9410,9410,9410,9410,0
20250214,093200,54835830,9410,9410,9410,9410,0
20250214,093100,54835830,9410,9410,9410,9410,0
20250214,093000,54835830,9410,9410,9410,9410,0
20250214,092900,54835830,9410,9380,9410,9350,709
20250214,092800,48204000,9390,9390,9390,9390,2
20250214,092700,48185220,9410,9410,9410,9410,0
20250214,092600,48185220,9410,9410,9410,9410,2
20250214,092500,48166400,9390,9390,9390,9390,0
20250214,092400,48166400,9390,9400,9400,9390,119
20250214,092300,47047950,9420,9420,9420,9420,11
20250214,092200,46944330,9420,9420,9420,9420,0
20250214,092100,46944330,9420,9420,9420,9420,1
20250214,092000,46934910,9420,9420,9420,9420,0
20250214,091900,46934910,9420,9420,9420,9420,0
20250214,091800,46934910,9420,9420,9420,9410,54
20250214,091700,46426260,9410,9410,9410,9410,2
20250214,091600,46407440,9400,9390,9400,9390,203
20250214,091500,44501240,9390,9390,9390,9390,0
20250214,091400,44501240,9390,9390,9390,9390,2
20250214,091300,44482460,9380,9380,9380,9380,0
20250214,091200,44482460,9380,9380,9380,9380,250
20250214,091100,42137460,9380,9370,9380,9370,2306
20250214,091000,20512980,9370,9380,9380,9370,809
20250214,090900,12924910,9380,9380,9380,9380,150
20250214,090800,11517910,9380,9430,9440,9380,188
20250214,090700,9753880,9440,9440,9440,9440,0
20250214,090600,9753880,9440,9440,9440,9440,5
20250214,090500,9706680,9450,9450,9450,9450,1
20250214,090400,9697230,9400,9400,9400,9400,30
20250214,090300,9415230,9400,9400,9400,9400,180
20250214,090200,7723230,9460,9460,9460,9460,0
20250214,090100,7723230,9460,9460,9460,9460,1
20250214,090000,7713770,9370,9350,9370,9350,825
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 201600 362211200 9200 9200 9200 9200 1668
3 20250214 201500 362211200 9200 9200 9200 9200 0
4 20250214 201400 362211200 9200 9200 9200 9200 0
5 20250214 201300 362211200 9200 9200 9200 9200 0
6 20250214 201200 362211200 9200 9200 9200 9200 0
7 20250214 201100 362211200 9200 9200 9200 9200 0
8 20250214 201000 362211200 9200 9200 9200 9200 0
9 20250214 200900 362211200 9200 9200 9200 9200 0
10 20250214 200800 362211200 9200 9200 9200 9200 0
11 20250214 200700 362211200 9200 9200 9200 9200 0
12 20250214 200600 362211200 9200 9200 9200 9200 0
13 20250214 200500 362211200 9200 9200 9200 9200 0
14 20250214 200400 362211200 9200 9200 9200 9200 0
15 20250214 200300 362211200 9200 9200 9200 9200 0
16 20250214 200200 362211200 9200 9200 9200 9200 0
17 20250214 200100 362211200 9200 9200 9200 9200 0
18 20250214 200000 362211200 9200 9200 9200 9200 0
19 20250214 195900 362211200 9200 9200 9200 9200 0
20 20250214 195800 362211200 9200 9200 9200 9200 0
21 20250214 195700 362211200 9200 9200 9200 9200 0
22 20250214 195600 362211200 9200 9200 9200 9200 0
23 20250214 195500 362211200 9200 9200 9200 9200 0
24 20250214 195400 362211200 9200 9200 9200 9200 0
25 20250214 195300 362211200 9200 9200 9200 9200 0
26 20250214 195200 362211200 9200 9200 9200 9200 0
27 20250214 195100 362211200 9200 9200 9200 9200 0
28 20250214 195000 362211200 9200 9200 9200 9200 0
29 20250214 194900 362211200 9200 9200 9200 9200 0
30 20250214 194800 362211200 9200 9200 9200 9200 0
31 20250214 194700 362211200 9200 9200 9200 9200 0
32 20250214 194600 362211200 9200 9200 9200 9200 1668
33 20250214 194500 362211200 9200 9200 9200 9200 0
34 20250214 194400 362211200 9200 9200 9200 9200 0
35 20250214 194300 362211200 9200 9200 9200 9200 0
36 20250214 194200 362211200 9200 9200 9200 9200 0
37 20250214 194100 362211200 9200 9200 9200 9200 0
38 20250214 194000 362211200 9200 9200 9200 9200 0
39 20250214 193900 362211200 9200 9200 9200 9200 0
40 20250214 193800 362211200 9200 9200 9200 9200 0
41 20250214 193700 362211200 9200 9200 9200 9200 0
42 20250214 193600 362211200 9200 9200 9200 9200 0
43 20250214 193500 362211200 9200 9200 9200 9200 0
44 20250214 193400 362211200 9200 9200 9200 9200 0
45 20250214 193300 362211200 9200 9200 9200 9200 0
46 20250214 193200 362211200 9200 9200 9200 9200 0
47 20250214 193100 362211200 9200 9200 9200 9200 0
48 20250214 193000 362211200 9200 9200 9200 9200 0
49 20250214 192900 362211200 9200 9200 9200 9200 0
50 20250214 192800 362211200 9200 9200 9200 9200 0
51 20250214 192700 362211200 9200 9200 9200 9200 0
52 20250214 192600 362211200 9200 9200 9200 9200 0
53 20250214 192500 362211200 9200 9200 9200 9200 0
54 20250214 192400 362211200 9200 9200 9200 9200 0
55 20250214 192300 362211200 9200 9200 9200 9200 0
56 20250214 192200 362211200 9200 9200 9200 9200 0
57 20250214 192100 362211200 9200 9200 9200 9200 0
58 20250214 192000 362211200 9200 9200 9200 9200 0
59 20250214 191900 362211200 9200 9200 9200 9200 0
60 20250214 191800 362211200 9200 9200 9200 9200 0
61 20250214 191700 362211200 9200 9200 9200 9200 0
62 20250214 191600 362211200 9200 9200 9200 9200 1668
63 20250214 191500 362211200 9200 9200 9200 9200 0
64 20250214 191400 362211200 9200 9200 9200 9200 0
65 20250214 191300 362211200 9200 9200 9200 9200 0
66 20250214 191200 362211200 9200 9200 9200 9200 0
67 20250214 191100 362211200 9200 9200 9200 9200 0
68 20250214 191000 362211200 9200 9200 9200 9200 0
69 20250214 190900 362211200 9200 9200 9200 9200 0
70 20250214 190800 362211200 9200 9200 9200 9200 0
71 20250214 190700 362211200 9200 9200 9200 9200 0
72 20250214 190600 362211200 9200 9200 9200 9200 0
73 20250214 190500 362211200 9200 9200 9200 9200 0
74 20250214 190400 362211200 9200 9200 9200 9200 0
75 20250214 190300 362211200 9200 9200 9200 9200 0
76 20250214 190200 362211200 9200 9200 9200 9200 0
77 20250214 190100 362211200 9200 9200 9200 9200 0
78 20250214 190000 362211200 9200 9200 9200 9200 0
79 20250214 185900 362211200 9200 9200 9200 9200 0
80 20250214 185800 362211200 9200 9200 9200 9200 0
81 20250214 185700 362211200 9200 9200 9200 9200 0
82 20250214 185600 362211200 9200 9200 9200 9200 0
83 20250214 185500 362211200 9200 9200 9200 9200 0
84 20250214 185400 362211200 9200 9200 9200 9200 0
85 20250214 185300 362211200 9200 9200 9200 9200 0
86 20250214 185200 362211200 9200 9200 9200 9200 0
87 20250214 185100 362211200 9200 9200 9200 9200 0
88 20250214 185000 362211200 9200 9200 9200 9200 0
89 20250214 184900 362211200 9200 9200 9200 9200 0
90 20250214 184800 362211200 9200 9200 9200 9200 0
91 20250214 184700 362211200 9200 9200 9200 9200 0
92 20250214 184600 362211200 9200 9200 9200 9200 1668
93 20250214 184500 362211200 9200 9200 9200 9200 0
94 20250214 184400 362211200 9200 9200 9200 9200 0
95 20250214 184300 362211200 9200 9200 9200 9200 0
96 20250214 184200 362211200 9200 9200 9200 9200 0
97 20250214 184100 362211200 9200 9200 9200 9200 0
98 20250214 184000 362211200 9200 9200 9200 9200 0
99 20250214 183900 362211200 9200 9200 9200 9200 0
100 20250214 183800 362211200 9200 9200 9200 9200 0
101 20250214 183700 362211200 9200 9200 9200 9200 0
102 20250214 183600 362211200 9200 9200 9200 9200 0
103 20250214 183500 362211200 9200 9200 9200 9200 0
104 20250214 183400 362211200 9200 9200 9200 9200 0
105 20250214 183300 362211200 9200 9200 9200 9200 0
106 20250214 183200 362211200 9200 9200 9200 9200 0
107 20250214 183100 362211200 9200 9200 9200 9200 0
108 20250214 183000 362211200 9200 9200 9200 9200 0
109 20250214 182900 362211200 9200 9200 9200 9200 0
110 20250214 182800 362211200 9200 9200 9200 9200 0
111 20250214 182700 362211200 9200 9200 9200 9200 0
112 20250214 182600 362211200 9200 9200 9200 9200 0
113 20250214 182500 362211200 9200 9200 9200 9200 0
114 20250214 182400 362211200 9200 9200 9200 9200 0
115 20250214 182300 362211200 9200 9200 9200 9200 0
116 20250214 182200 362211200 9200 9200 9200 9200 0
117 20250214 182100 362211200 9200 9200 9200 9200 0
118 20250214 182000 362211200 9200 9200 9200 9200 0
119 20250214 181900 362211200 9200 9200 9200 9200 0
120 20250214 181800 362211200 9200 9200 9200 9200 0
121 20250214 181700 362211200 9200 9200 9200 9200 0
122 20250214 181600 362211200 9200 9200 9200 9200 1668
123 20250214 181500 362211200 9200 9200 9200 9200 0
124 20250214 181400 362211200 9200 9200 9200 9200 0
125 20250214 181300 362211200 9200 9200 9200 9200 0
126 20250214 181200 362211200 9200 9200 9200 9200 0
127 20250214 181100 362211200 9200 9200 9200 9200 0
128 20250214 181000 362211200 9200 9200 9200 9200 0
129 20250214 180900 362211200 9200 9200 9200 9200 0
130 20250214 180800 362211200 9200 9200 9200 9200 0
131 20250214 180700 362211200 9200 9200 9200 9200 0
132 20250214 180600 362211200 9200 9200 9200 9200 0
133 20250214 180500 362211200 9200 9200 9200 9200 0
134 20250214 180400 362211200 9200 9200 9200 9200 0
135 20250214 180300 362211200 9200 9200 9200 9200 0
136 20250214 180200 362211200 9200 9200 9200 9200 0
137 20250214 180100 362211200 9200 9200 9200 9200 0
138 20250214 180000 362211200 9200 9200 9200 9200 0
139 20250214 175900 362211200 9200 9200 9200 9200 0
140 20250214 175800 362211200 9200 9200 9200 9200 0
141 20250214 175700 362211200 9200 9200 9200 9200 0
142 20250214 175600 362211200 9200 9200 9200 9200 0
143 20250214 175500 362211200 9200 9200 9200 9200 0
144 20250214 175400 362211200 9200 9200 9200 9200 0
145 20250214 175300 362211200 9200 9200 9200 9200 0
146 20250214 175200 362211200 9200 9200 9200 9200 0
147 20250214 175100 362211200 9200 9200 9200 9200 0
148 20250214 175000 362211200 9200 9200 9200 9200 0
149 20250214 174900 362211200 9200 9200 9200 9200 0
150 20250214 174800 362211200 9200 9200 9200 9200 0
151 20250214 174700 362211200 9200 9200 9200 9200 0
152 20250214 174600 362211200 9200 9200 9200 9200 1668
153 20250214 174500 362211200 9200 9200 9200 9200 0
154 20250214 174400 362211200 9200 9200 9200 9200 0
155 20250214 174300 362211200 9200 9200 9200 9200 0
156 20250214 174200 362211200 9200 9200 9200 9200 0
157 20250214 174100 362211200 9200 9200 9200 9200 0
158 20250214 174000 362211200 9200 9200 9200 9200 0
159 20250214 173900 362211200 9200 9200 9200 9200 0
160 20250214 173800 362211200 9200 9200 9200 9200 0
161 20250214 173700 362211200 9200 9200 9200 9200 0
162 20250214 173600 362211200 9200 9200 9200 9200 0
163 20250214 173500 362211200 9200 9200 9200 9200 0
164 20250214 173400 362211200 9200 9200 9200 9200 0
165 20250214 173300 362211200 9200 9200 9200 9200 0
166 20250214 173200 362211200 9200 9200 9200 9200 0
167 20250214 173100 362211200 9200 9200 9200 9200 0
168 20250214 173000 362211200 9200 9200 9200 9200 0
169 20250214 172900 362211200 9200 9200 9200 9200 0
170 20250214 172800 362211200 9200 9200 9200 9200 0
171 20250214 172700 362211200 9200 9200 9200 9200 0
172 20250214 172600 362211200 9200 9200 9200 9200 0
173 20250214 172500 362211200 9200 9200 9200 9200 0
174 20250214 172400 362211200 9200 9200 9200 9200 0
175 20250214 172300 362211200 9200 9200 9200 9200 0
176 20250214 172200 362211200 9200 9200 9200 9200 0
177 20250214 172100 362211200 9200 9200 9200 9200 0
178 20250214 172000 362211200 9200 9200 9200 9200 0
179 20250214 171900 362211200 9200 9200 9200 9200 0
180 20250214 171800 362211200 9200 9200 9200 9200 0
181 20250214 171700 362211200 9200 9200 9200 9200 0
182 20250214 171600 362211200 9200 9200 9200 9200 1668
183 20250214 171500 362211200 9200 9200 9200 9200 0
184 20250214 171400 362211200 9200 9200 9200 9200 0
185 20250214 171300 362211200 9200 9200 9200 9200 0
186 20250214 171200 362211200 9200 9200 9200 9200 0
187 20250214 171100 362211200 9200 9200 9200 9200 0
188 20250214 171000 362211200 9200 9200 9200 9200 0
189 20250214 170900 362211200 9200 9200 9200 9200 0
190 20250214 170800 362211200 9200 9200 9200 9200 0
191 20250214 170700 362211200 9200 9200 9200 9200 0
192 20250214 170600 362211200 9200 9200 9200 9200 0
193 20250214 170500 362211200 9200 9200 9200 9200 0
194 20250214 170400 362211200 9200 9200 9200 9200 0
195 20250214 170300 362211200 9200 9200 9200 9200 0
196 20250214 170200 362211200 9200 9200 9200 9200 0
197 20250214 170100 362211200 9200 9200 9200 9200 0
198 20250214 170000 362211200 9200 9200 9200 9200 0
199 20250214 165900 362211200 9200 9200 9200 9200 0
200 20250214 165800 362211200 9200 9200 9200 9200 0
201 20250214 165700 362211200 9200 9200 9200 9200 0
202 20250214 165600 362211200 9200 9200 9200 9200 0
203 20250214 165500 362211200 9200 9200 9200 9200 0
204 20250214 165400 362211200 9200 9200 9200 9200 0
205 20250214 165300 362211200 9200 9200 9200 9200 0
206 20250214 165200 362211200 9200 9200 9200 9200 0
207 20250214 165100 362211200 9200 9200 9200 9200 0
208 20250214 165000 362211200 9200 9200 9200 9200 0
209 20250214 164900 362211200 9200 9200 9200 9200 0
210 20250214 164800 362211200 9200 9200 9200 9200 0
211 20250214 164700 362211200 9200 9200 9200 9200 0
212 20250214 164600 362211200 9200 9200 9200 9200 1668
213 20250214 164500 362211200 9200 9200 9200 9200 0
214 20250214 164400 362211200 9200 9200 9200 9200 0
215 20250214 164300 362211200 9200 9200 9200 9200 0
216 20250214 164200 362211200 9200 9200 9200 9200 0
217 20250214 164100 362211200 9200 9200 9200 9200 0
218 20250214 164000 362211200 9200 9200 9200 9200 0
219 20250214 163900 362211200 9200 9200 9200 9200 0
220 20250214 163800 362211200 9200 9200 9200 9200 0
221 20250214 163700 362211200 9200 9200 9200 9200 0
222 20250214 163600 362211200 9200 9200 9200 9200 0
223 20250214 163500 362211200 9200 9200 9200 9200 0
224 20250214 163400 362211200 9200 9200 9200 9200 0
225 20250214 163300 362211200 9200 9200 9200 9200 0
226 20250214 163200 362211200 9200 9200 9200 9200 0
227 20250214 163100 362211200 9200 9200 9200 9200 0
228 20250214 163000 362211200 9200 9200 9200 9200 0
229 20250214 162900 362211200 9200 9200 9200 9200 0
230 20250214 162800 362211200 9200 9200 9200 9200 0
231 20250214 162700 362211200 9200 9200 9200 9200 0
232 20250214 162600 362211200 9200 9200 9200 9200 0
233 20250214 162500 362211200 9200 9200 9200 9200 0
234 20250214 162400 362211200 9200 9200 9200 9200 0
235 20250214 162300 362211200 9200 9200 9200 9200 0
236 20250214 162200 362211200 9200 9200 9200 9200 0
237 20250214 162100 362211200 9200 9200 9200 9200 0
238 20250214 162000 362211200 9200 9200 9200 9200 0
239 20250214 161900 362211200 9200 9200 9200 9200 0
240 20250214 161800 362211200 9200 9200 9200 9200 0
241 20250214 161700 362211200 9200 9200 9200 9200 0
242 20250214 161600 362211200 9200 9200 9200 9200 1668
243 20250214 161500 362211200 9200 9200 9200 9200 0
244 20250214 161400 362211200 9200 9200 9200 9200 0
245 20250214 161300 362211200 9200 9200 9200 9200 0
246 20250214 161200 362211200 9200 9200 9200 9200 0
247 20250214 161100 362211200 9200 9200 9200 9200 0
248 20250214 161000 362211200 9200 9200 9200 9200 0
249 20250214 160900 362211200 9200 9200 9200 9200 0
250 20250214 160800 362211200 9200 9200 9200 9200 0
251 20250214 160700 362211200 9200 9200 9200 9200 0
252 20250214 160600 362211200 9200 9200 9200 9200 0
253 20250214 160500 362211200 9200 9200 9200 9200 0
254 20250214 160400 362211200 9200 9200 9200 9200 0
255 20250214 160300 362211200 9200 9200 9200 9200 0
256 20250214 160200 362211200 9200 9200 9200 9200 0
257 20250214 160100 362211200 9200 9200 9200 9200 0
258 20250214 160000 362211200 9200 9200 9200 9200 0
259 20250214 155900 362211200 9200 9200 9200 9200 0
260 20250214 155800 362211200 9200 9200 9200 9200 0
261 20250214 155700 362211200 9200 9200 9200 9200 0
262 20250214 155600 362211200 9200 9200 9200 9200 0
263 20250214 155500 362211200 9200 9200 9200 9200 0
264 20250214 155400 362211200 9200 9200 9200 9200 0
265 20250214 155300 362211200 9200 9200 9200 9200 0
266 20250214 155200 362211200 9200 9200 9200 9200 0
267 20250214 155100 362211200 9200 9200 9200 9200 0
268 20250214 155000 362211200 9200 9200 9200 9200 0
269 20250214 154900 362211200 9200 9200 9200 9200 0
270 20250214 154800 362211200 9200 9200 9200 9200 0
271 20250214 154700 362211200 9200 9200 9200 9200 0
272 20250214 154600 362211200 9200 9200 9200 9200 1668
273 20250214 154500 362211200 9200 9200 9200 9200 0
274 20250214 154400 362211200 9200 9200 9200 9200 0
275 20250214 154300 362211200 9200 9200 9200 9200 0
276 20250214 154200 362211200 9200 9200 9200 9200 0
277 20250214 154100 362211200 9200 9200 9200 9200 0
278 20250214 154000 362211200 9200 9200 9200 9200 0
279 20250214 153900 362211200 9200 9200 9200 9200 0
280 20250214 153800 362211200 9200 9200 9200 9200 0
281 20250214 153700 362211200 9200 9200 9200 9200 0
282 20250214 153600 362211200 9200 9200 9200 9200 0
283 20250214 153500 362211200 9200 9200 9200 9200 0
284 20250214 153400 362211200 9200 9200 9200 9200 0
285 20250214 153300 362211200 9200 9200 9200 9200 0
286 20250214 153200 362211200 9200 9200 9200 9200 0
287 20250214 153100 362211200 9200 9200 9200 9200 0
288 20250214 153000 362211200 9200 9200 9200 9200 1668
289 20250214 152900 346865600 9200 9200 9200 9200 0
290 20250214 152800 346865600 9200 9200 9200 9200 0
291 20250214 152700 346865600 9200 9200 9200 9200 0
292 20250214 152600 346865600 9200 9200 9200 9200 0
293 20250214 152500 346865600 9200 9200 9200 9200 0
294 20250214 152400 346865600 9200 9200 9200 9200 0
295 20250214 152300 346865600 9200 9200 9200 9200 0
296 20250214 152200 346865600 9200 9200 9200 9200 0
297 20250214 152100 346865600 9200 9200 9200 9200 0
298 20250214 152000 346865600 9200 9200 9200 9200 0
299 20250214 151900 346865600 9200 9200 9200 9200 15
300 20250214 151800 346727600 9300 9300 9300 9300 76
301 20250214 151700 346020800 9300 9300 9300 9300 1
302 20250214 151600 346011500 9300 9300 9300 9300 0
303 20250214 151500 346011500 9300 9290 9300 9290 203
304 20250214 151400 344125610 9290 9240 9290 9240 100
305 20250214 151300 343196690 9240 9240 9240 9230 155
306 20250214 151200 341764620 9230 9210 9230 9180 238
307 20250214 151100 339572100 9210 9180 9210 9170 86
308 20250214 151000 338781730 9210 9220 9220 9180 12
309 20250214 150900 338671480 9220 9200 9220 9200 50
310 20250214 150800 338211460 9200 9200 9200 9200 0
311 20250214 150700 338211460 9200 9200 9200 9200 1
312 20250214 150600 338202260 9220 9220 9220 9220 0
313 20250214 150500 338202260 9220 9220 9220 9220 23
314 20250214 150400 337990200 9220 9220 9220 9220 0
315 20250214 150300 337990200 9220 9220 9220 9220 0
316 20250214 150200 337990200 9220 9220 9220 9220 5
317 20250214 150100 337944100 9220 9220 9220 9220 25
318 20250214 150000 337713600 9220 9180 9220 9170 635
319 20250214 145900 331888830 9230 9230 9230 9230 0
320 20250214 145800 331888830 9230 9230 9230 9230 0
321 20250214 145700 331888830 9230 9230 9230 9230 1
322 20250214 145600 331879600 9220 9220 9220 9220 50
323 20250214 145500 331418600 9220 9220 9220 9220 5
324 20250214 145400 331372500 9220 9210 9220 9210 1001
325 20250214 145300 322153280 9210 9210 9210 9210 0
326 20250214 145200 322153280 9210 9210 9210 9210 1
327 20250214 145100 322144070 9190 9210 9210 9190 69
328 20250214 145000 321508980 9230 9230 9230 9230 1
329 20250214 144900 321499750 9230 9230 9230 9210 1103
330 20250214 144800 311327060 9240 9230 9240 9230 504
331 20250214 144700 306673210 9230 9210 9230 9210 35
332 20250214 144600 306350440 9230 9240 9240 9230 2
333 20250214 144500 306331970 9210 9200 9210 9200 537
334 20250214 144400 301390730 9210 9210 9210 9210 0
335 20250214 144300 301390730 9210 9210 9210 9210 0
336 20250214 144200 301390730 9210 9210 9210 9210 3
337 20250214 144100 301363100 9210 9210 9210 9210 0
338 20250214 144000 301363100 9210 9210 9210 9210 1
339 20250214 143900 301353890 9190 9200 9210 9190 7
340 20250214 143800 301289530 9210 9210 9210 9210 0
341 20250214 143700 301289530 9210 9200 9210 9200 117
342 20250214 143600 300213100 9190 9190 9190 9190 7
343 20250214 143500 300148770 9200 9190 9200 9190 3
344 20250214 143400 300121180 9200 9200 9200 9200 0
345 20250214 143300 300121180 9200 9200 9200 9200 0
346 20250214 143200 300121180 9200 9200 9200 9200 1
347 20250214 143100 300111980 9200 9200 9200 9200 0
348 20250214 143000 300111980 9200 9200 9200 9200 1
349 20250214 142900 300102780 9200 9200 9200 9200 1
350 20250214 142800 300093580 9180 9180 9180 9180 101
351 20250214 142700 299166400 9170 9170 9170 9170 0
352 20250214 142600 299166400 9170 9170 9170 9170 0
353 20250214 142500 299166400 9170 9170 9170 9170 0
354 20250214 142400 299166400 9170 9170 9170 9170 0
355 20250214 142300 299166400 9170 9170 9170 9170 0
356 20250214 142200 299166400 9170 9170 9170 9170 0
357 20250214 142100 299166400 9170 9170 9170 9170 46
358 20250214 142000 298744580 9200 9200 9200 9200 1
359 20250214 141900 298735380 9200 9180 9200 9180 11
360 20250214 141800 298634380 9200 9200 9200 9200 0
361 20250214 141700 298634380 9200 9200 9200 9200 0
362 20250214 141600 298634380 9200 9200 9200 9200 0
363 20250214 141500 298634380 9200 9200 9200 9200 1
364 20250214 141400 298625180 9200 9200 9200 9200 2
365 20250214 141300 298606780 9160 9200 9200 9160 1043
366 20250214 141200 289045720 9200 9200 9200 9200 3
367 20250214 141100 289018120 9220 9220 9220 9220 0
368 20250214 141000 289018120 9220 9220 9220 9220 0
369 20250214 140900 289018120 9220 9190 9220 9180 337
370 20250214 140800 285924320 9230 9230 9230 9230 0
371 20250214 140700 285924320 9230 9190 9230 9180 408
372 20250214 140600 282178730 9190 9200 9200 9190 1686
373 20250214 140500 266668530 9210 9210 9210 9210 100
374 20250214 140400 265747530 9210 9210 9210 9210 400
375 20250214 140300 262063530 9210 9210 9210 9210 100
376 20250214 140200 261142530 9210 9210 9210 9210 101
377 20250214 140100 260212320 9250 9250 9250 9250 0
378 20250214 140000 260212320 9250 9250 9250 9250 25
379 20250214 135900 259981070 9200 9210 9210 9200 70
380 20250214 135800 259336970 9210 9250 9250 9210 651
381 20250214 135700 253321100 9240 9240 9240 9220 510
382 20250214 135600 248614060 9260 9260 9260 9260 0
383 20250214 135500 248614060 9260 9260 9260 9260 0
384 20250214 135400 248614060 9260 9260 9260 9260 0
385 20250214 135300 248614060 9260 9260 9260 9260 10
386 20250214 135200 248521460 9290 9290 9290 9290 2
387 20250214 135100 248502880 9290 9290 9290 9290 0
388 20250214 135000 248502880 9290 9290 9290 9290 0
389 20250214 134900 248502880 9290 9290 9290 9290 0
390 20250214 134800 248502880 9290 9290 9290 9290 0
391 20250214 134700 248502880 9290 9290 9290 9290 0
392 20250214 134600 248502880 9290 9290 9290 9290 1
393 20250214 134500 248493590 9260 9260 9260 9260 0
394 20250214 134400 248493590 9260 9260 9260 9260 501
395 20250214 134300 243854330 9290 9290 9290 9290 5
396 20250214 134200 243807880 9290 9290 9290 9290 0
397 20250214 134100 243807880 9290 9290 9290 9290 1
398 20250214 134000 243798590 9290 9290 9290 9290 1
399 20250214 133900 243789300 9240 9240 9240 9240 0
400 20250214 133800 243789300 9240 9240 9240 9240 20
401 20250214 133700 243604500 9270 9270 9270 9270 74
402 20250214 133600 242918520 9290 9290 9290 9290 0
403 20250214 133500 242918520 9290 9290 9290 9290 0
404 20250214 133400 242918520 9290 9290 9290 9290 0
405 20250214 133300 242918520 9290 9290 9290 9290 0
406 20250214 133200 242918520 9290 9290 9290 9290 0
407 20250214 133100 242918520 9290 9290 9290 9290 0
408 20250214 133000 242918520 9290 9290 9290 9290 104
409 20250214 132900 241952360 9270 9280 9280 9270 340
410 20250214 132800 238800510 9280 9280 9280 9280 71
411 20250214 132700 238141630 9300 9300 9300 9300 0
412 20250214 132600 238141630 9300 9300 9300 9300 4
413 20250214 132500 238104430 9300 9300 9300 9300 1
414 20250214 132400 238095130 9290 9290 9290 9290 0
415 20250214 132300 238095130 9290 9290 9290 9290 0
416 20250214 132200 238095130 9290 9290 9290 9290 57
417 20250214 132100 237565600 9300 9290 9300 9290 201
418 20250214 132000 235698300 9290 9290 9290 9290 0
419 20250214 131900 235698300 9290 9280 9290 9280 2
420 20250214 131800 235679730 9290 9290 9290 9290 0
421 20250214 131700 235679730 9290 9290 9290 9290 1
422 20250214 131600 235670440 9290 9290 9290 9290 150
423 20250214 131500 234276940 9290 9290 9290 9290 0
424 20250214 131400 234276940 9290 9290 9290 9290 0
425 20250214 131300 234276940 9290 9290 9290 9290 0
426 20250214 131200 234276940 9290 9290 9290 9290 0
427 20250214 131100 234276940 9290 9290 9290 9290 100
428 20250214 131000 233347940 9290 9290 9290 9290 0
429 20250214 130900 233347940 9290 9290 9290 9290 0
430 20250214 130800 233347940 9290 9290 9290 9290 10
431 20250214 130700 233255040 9300 9300 9300 9300 0
432 20250214 130600 233255040 9300 9300 9300 9300 0
433 20250214 130500 233255040 9300 9300 9300 9300 1
434 20250214 130400 233245740 9290 9290 9290 9290 47
435 20250214 130300 232809110 9270 9270 9270 9270 38
436 20250214 130200 232456850 9290 9290 9290 9290 0
437 20250214 130100 232456850 9290 9290 9290 9290 0
438 20250214 130000 232456850 9290 9290 9290 9290 2
439 20250214 125900 232438270 9290 9290 9290 9290 1
440 20250214 125800 232428980 9280 9280 9280 9280 1
441 20250214 125700 232419700 9270 9270 9270 9270 0
442 20250214 125600 232419700 9270 9270 9270 9270 84
443 20250214 125500 231641020 9270 9270 9270 9270 0
444 20250214 125400 231641020 9270 9270 9270 9270 0
445 20250214 125300 231641020 9270 9270 9270 9270 0
446 20250214 125200 231641020 9270 9270 9270 9270 53
447 20250214 125100 231149710 9300 9300 9300 9300 1
448 20250214 125000 231140410 9270 9280 9280 9270 100
449 20250214 124900 230213350 9280 9280 9280 9280 0
450 20250214 124800 230213350 9280 9280 9280 9280 28
451 20250214 124700 229953510 9280 9280 9280 9280 0
452 20250214 124600 229953510 9280 9310 9310 9280 54
453 20250214 124500 229450890 9310 9310 9310 9310 0
454 20250214 124400 229450890 9310 9310 9310 9310 1
455 20250214 124300 229441580 9310 9310 9310 9310 0
456 20250214 124200 229441580 9310 9310 9310 9310 1
457 20250214 124100 229432270 9310 9310 9310 9310 0
458 20250214 124000 229432270 9310 9310 9310 9310 0
459 20250214 123900 229432270 9310 9310 9310 9310 1
460 20250214 123800 229422960 9280 9280 9280 9280 0
461 20250214 123700 229422960 9280 9280 9280 9280 0
462 20250214 123600 229422960 9280 9280 9280 9280 1
463 20250214 123500 229413680 9300 9300 9300 9300 0
464 20250214 123400 229413680 9300 9300 9300 9300 10
465 20250214 123300 229320680 9270 9290 9290 9270 120
466 20250214 123200 228206680 9270 9260 9270 9260 1150
467 20250214 123100 217551180 9260 9260 9260 9260 1
468 20250214 123000 217541920 9260 9260 9260 9260 1
469 20250214 122900 217532660 9220 9220 9220 9220 0
470 20250214 122800 217532660 9220 9220 9220 9220 0
471 20250214 122700 217532660 9220 9220 9220 9220 0
472 20250214 122600 217532660 9220 9220 9220 9220 0
473 20250214 122500 217532660 9220 9230 9230 9220 15
474 20250214 122400 217394350 9220 9220 9220 9220 0
475 20250214 122300 217394350 9220 9220 9220 9220 0
476 20250214 122200 217394350 9220 9220 9220 9220 5
477 20250214 122100 217348250 9290 9290 9290 9290 23
478 20250214 122000 217134580 9290 9290 9290 9290 1
479 20250214 121900 217125290 9210 9260 9260 9210 37
480 20250214 121800 216783550 9290 9290 9290 9290 10
481 20250214 121700 216690650 9290 9290 9290 9280 41
482 20250214 121600 216309820 9270 9270 9290 9270 51
483 20250214 121500 215836650 9290 9290 9290 9290 1
484 20250214 121400 215827360 9280 9280 9280 9280 0
485 20250214 121300 215827360 9280 9280 9280 9280 0
486 20250214 121200 215827360 9280 9280 9280 9280 0
487 20250214 121100 215827360 9280 9280 9280 9280 0
488 20250214 121000 215827360 9280 9280 9280 9280 0
489 20250214 120900 215827360 9280 9280 9280 9280 0
490 20250214 120800 215827360 9280 9280 9280 9280 250
491 20250214 120700 213507360 9280 9210 9280 9210 17
492 20250214 120600 213350650 9290 9290 9290 9290 0
493 20250214 120500 213350650 9290 9290 9290 9290 141
494 20250214 120400 212040760 9210 9210 9210 9210 1
495 20250214 120300 212031550 9300 9290 9300 9290 207
496 20250214 120200 210106710 9290 9270 9290 9270 377
497 20250214 120100 206607680 9270 9260 9270 9260 138
498 20250214 120000 205328470 9270 9270 9270 9270 0
499 20250214 115900 205328470 9270 9230 9270 9230 347
500 20250214 115800 202119980 9170 9170 9170 9170 0
501 20250214 115700 202119980 9170 9200 9200 9170 500
502 20250214 115600 197529890 9270 9270 9270 9270 3
503 20250214 115500 197502080 9270 9270 9270 9270 0
504 20250214 115400 197502080 9270 9210 9270 9200 64
505 20250214 115300 196912270 9200 9200 9200 9200 0
506 20250214 115200 196912270 9200 9270 9270 9200 80
507 20250214 115100 196175740 9270 9270 9270 9260 61
508 20250214 115000 195610320 9270 9270 9270 9270 0
509 20250214 114900 195610320 9270 9270 9270 9270 0
510 20250214 114800 195610320 9270 9270 9270 9270 0
511 20250214 114700 195610320 9270 9270 9270 9270 0
512 20250214 114600 195610320 9270 9270 9270 9270 1
513 20250214 114500 195601050 9270 9270 9270 9210 3
514 20250214 114400 195573300 9270 9270 9270 9270 0
515 20250214 114300 195573300 9270 9270 9270 9270 0
516 20250214 114200 195573300 9270 9270 9270 9270 0
517 20250214 114100 195573300 9270 9270 9270 9270 0
518 20250214 114000 195573300 9270 9210 9270 9170 671
519 20250214 113900 189412500 9280 9240 9280 9240 154
520 20250214 113800 187989410 9240 9230 9240 9230 223
521 20250214 113700 185929360 9230 9230 9230 9230 2
522 20250214 113600 185910900 9220 9210 9220 9210 230
523 20250214 113500 183790600 9220 9220 9220 9220 0
524 20250214 113400 183790600 9220 9220 9220 9220 0
525 20250214 113300 183790600 9220 9220 9220 9220 100
526 20250214 113200 182868600 9220 9220 9220 9220 0
527 20250214 113100 182868600 9220 9220 9220 9220 10
528 20250214 113000 182776400 9220 9230 9230 9210 12
529 20250214 112900 182665850 9210 9210 9210 9210 0
530 20250214 112800 182665850 9210 9200 9210 9200 297
531 20250214 112700 179932870 9200 9200 9200 9200 0
532 20250214 112600 179932870 9200 9200 9200 9200 31
533 20250214 112500 179647670 9160 9190 9190 9160 710
534 20250214 112400 173142520 9220 9220 9220 9220 39
535 20250214 112300 172782940 9210 9180 9210 9180 550
536 20250214 112200 167727940 9220 9220 9220 9220 0
537 20250214 112100 167727940 9220 9220 9220 9220 1
538 20250214 112000 167718720 9220 9220 9220 9220 1
539 20250214 111900 167709500 9160 9270 9270 9160 1560
540 20250214 111800 153391790 9280 9280 9280 9280 0
541 20250214 111700 153391790 9280 9210 9280 9210 137
542 20250214 111600 152127560 9190 9180 9190 9180 205
543 20250214 111500 150245610 9220 9180 9220 9180 503
544 20250214 111400 145627950 9260 9270 9270 9150 1664
545 20250214 111300 130241880 9290 9280 9290 9280 121
546 20250214 111200 129117990 9290 9290 9290 9290 10
547 20250214 111100 129025090 9290 9290 9290 9290 10
548 20250214 111000 128932190 9330 9290 9330 9290 672
549 20250214 110900 122677310 9280 9280 9280 9280 0
550 20250214 110800 122677310 9280 9280 9290 9280 601
551 20250214 110700 117099980 9290 9290 9290 9290 934
552 20250214 110600 108423120 9290 9300 9300 9290 200
553 20250214 110500 106564110 9330 9330 9330 9330 0
554 20250214 110400 106564110 9330 9330 9330 9330 0
555 20250214 110300 106564110 9330 9330 9330 9330 0
556 20250214 110200 106564110 9330 9330 9330 9330 0
557 20250214 110100 106564110 9330 9330 9330 9330 0
558 20250214 110000 106564110 9330 9330 9330 9330 0
559 20250214 105900 106564110 9330 9320 9330 9290 706
560 20250214 105800 99996240 9320 9320 9320 9320 2
561 20250214 105700 99977600 9320 9320 9320 9320 0
562 20250214 105600 99977600 9320 9320 9320 9320 0
563 20250214 105500 99977600 9320 9330 9330 9320 74
564 20250214 105400 99287380 9330 9330 9330 9330 6
565 20250214 105300 99231400 9330 9330 9330 9330 0
566 20250214 105200 99231400 9330 9330 9330 9330 0
567 20250214 105100 99231400 9330 9330 9330 9330 0
568 20250214 105000 99231400 9330 9330 9330 9330 1
569 20250214 104900 99222070 9350 9350 9350 9350 50
570 20250214 104800 98754570 9360 9360 9360 9360 0
571 20250214 104700 98754570 9360 9360 9360 9360 11
572 20250214 104600 98651610 9340 9340 9340 9340 0
573 20250214 104500 98651610 9340 9340 9340 9340 0
574 20250214 104400 98651610 9340 9340 9340 9340 0
575 20250214 104300 98651610 9340 9350 9350 9340 22
576 20250214 104200 98446030 9370 9370 9370 9370 0
577 20250214 104100 98446030 9370 9370 9370 9370 0
578 20250214 104000 98446030 9370 9360 9370 9360 12
579 20250214 103900 98333700 9360 9360 9360 9360 13
580 20250214 103800 98212020 9360 9360 9360 9360 9
581 20250214 103700 98127780 9360 9360 9360 9360 0
582 20250214 103600 98127780 9360 9360 9360 9360 0
583 20250214 103500 98127780 9360 9350 9360 9350 15
584 20250214 103400 97987520 9350 9350 9350 9350 20
585 20250214 103300 97800520 9350 9350 9350 9350 0
586 20250214 103200 97800520 9350 9350 9350 9350 0
587 20250214 103100 97800520 9350 9350 9350 9350 0
588 20250214 103000 97800520 9350 9350 9350 9300 2035
589 20250214 102900 78850300 9350 9350 9350 9350 41
590 20250214 102800 78466950 9350 9340 9350 9340 55
591 20250214 102700 77953230 9340 9340 9340 9340 4
592 20250214 102600 77915870 9340 9340 9340 9340 65
593 20250214 102500 77308770 9350 9350 9350 9350 2
594 20250214 102400 77290070 9360 9360 9360 9360 0
595 20250214 102300 77290070 9360 9360 9360 9360 0
596 20250214 102200 77290070 9360 9360 9360 9360 2
597 20250214 102100 77271350 9360 9390 9390 9360 20
598 20250214 102000 77083590 9390 9390 9390 9390 10
599 20250214 101900 76989690 9390 9400 9400 9390 50
600 20250214 101800 76519890 9400 9390 9400 9390 753
601 20250214 101700 69447900 9390 9360 9390 9340 15
602 20250214 101600 69307340 9360 9360 9360 9360 0
603 20250214 101500 69307340 9360 9360 9360 9360 0
604 20250214 101400 69307340 9360 9360 9360 9360 4
605 20250214 101300 69269900 9360 9350 9360 9350 307
606 20250214 101200 66396490 9350 9350 9350 9350 2
607 20250214 101100 66377790 9340 9340 9340 9340 0
608 20250214 101000 66377790 9340 9340 9340 9340 0
609 20250214 100900 66377790 9340 9340 9340 9340 0
610 20250214 100800 66377790 9340 9340 9340 9340 0
611 20250214 100700 66377790 9340 9340 9340 9340 1
612 20250214 100600 66368450 9340 9340 9340 9340 1
613 20250214 100500 66359110 9340 9340 9340 9340 1
614 20250214 100400 66349770 9330 9350 9350 9330 147
615 20250214 100300 64976770 9350 9350 9350 9350 0
616 20250214 100200 64976770 9350 9350 9350 9350 15
617 20250214 100100 64836520 9350 9350 9350 9350 0
618 20250214 100000 64836520 9350 9350 9350 9350 11
619 20250214 095900 64733670 9350 9350 9350 9350 20
620 20250214 095800 64546670 9350 9350 9350 9350 0
621 20250214 095700 64546670 9350 9360 9360 9350 66
622 20250214 095600 63929070 9360 9360 9360 9360 10
623 20250214 095500 63835470 9350 9350 9350 9350 0
624 20250214 095400 63835470 9350 9350 9350 9350 0
625 20250214 095300 63835470 9350 9350 9350 9350 15
626 20250214 095200 63695220 9350 9350 9350 9350 0
627 20250214 095100 63695220 9350 9350 9350 9350 0
628 20250214 095000 63695220 9350 9350 9350 9350 204
629 20250214 094900 61787820 9390 9390 9390 9390 0
630 20250214 094800 61787820 9390 9390 9390 9390 4
631 20250214 094700 61750260 9390 9350 9390 9350 5
632 20250214 094600 61703430 9380 9380 9380 9380 56
633 20250214 094500 61178150 9360 9360 9360 9360 0
634 20250214 094400 61178150 9360 9360 9360 9360 0
635 20250214 094300 61178150 9360 9360 9360 9360 12
636 20250214 094200 61065830 9330 9330 9330 9330 10
637 20250214 094100 60972530 9330 9340 9340 9330 30
638 20250214 094000 60692620 9330 9360 9360 9330 116
639 20250214 093900 59609860 9370 9370 9370 9370 50
640 20250214 093800 59141360 9370 9370 9370 9370 5
641 20250214 093700 59094510 9390 9390 9390 9390 5
642 20250214 093600 59047560 9390 9390 9390 9390 1
643 20250214 093500 59038170 9390 9340 9390 9320 450
644 20250214 093400 54835830 9410 9410 9410 9410 0
645 20250214 093300 54835830 9410 9410 9410 9410 0
646 20250214 093200 54835830 9410 9410 9410 9410 0
647 20250214 093100 54835830 9410 9410 9410 9410 0
648 20250214 093000 54835830 9410 9410 9410 9410 0
649 20250214 092900 54835830 9410 9380 9410 9350 709
650 20250214 092800 48204000 9390 9390 9390 9390 2
651 20250214 092700 48185220 9410 9410 9410 9410 0
652 20250214 092600 48185220 9410 9410 9410 9410 2
653 20250214 092500 48166400 9390 9390 9390 9390 0
654 20250214 092400 48166400 9390 9400 9400 9390 119
655 20250214 092300 47047950 9420 9420 9420 9420 11
656 20250214 092200 46944330 9420 9420 9420 9420 0
657 20250214 092100 46944330 9420 9420 9420 9420 1
658 20250214 092000 46934910 9420 9420 9420 9420 0
659 20250214 091900 46934910 9420 9420 9420 9420 0
660 20250214 091800 46934910 9420 9420 9420 9410 54
661 20250214 091700 46426260 9410 9410 9410 9410 2
662 20250214 091600 46407440 9400 9390 9400 9390 203
663 20250214 091500 44501240 9390 9390 9390 9390 0
664 20250214 091400 44501240 9390 9390 9390 9390 2
665 20250214 091300 44482460 9380 9380 9380 9380 0
666 20250214 091200 44482460 9380 9380 9380 9380 250
667 20250214 091100 42137460 9380 9370 9380 9370 2306
668 20250214 091000 20512980 9370 9380 9380 9370 809
669 20250214 090900 12924910 9380 9380 9380 9380 150
670 20250214 090800 11517910 9380 9430 9440 9380 188
671 20250214 090700 9753880 9440 9440 9440 9440 0
672 20250214 090600 9753880 9440 9440 9440 9440 5
673 20250214 090500 9706680 9450 9450 9450 9450 1
674 20250214 090400 9697230 9400 9400 9400 9400 30
675 20250214 090300 9415230 9400 9400 9400 9400 180
676 20250214 090200 7723230 9460 9460 9460 9460 0
677 20250214 090100 7723230 9460 9460 9460 9460 1
678 20250214 090000 7713770 9370 9350 9370 9350 825