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

697
182360/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,697 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,203500,1375453060,15390,15390,15390,15390,1740
20250214,203400,1375453060,15390,15390,15390,15390,0
20250214,203300,1375453060,15390,15390,15390,15390,0
20250214,203200,1375453060,15390,15390,15390,15390,0
20250214,203100,1375453060,15390,15390,15390,15390,0
20250214,203000,1375453060,15390,15390,15390,15390,0
20250214,202900,1375453060,15390,15390,15390,15390,0
20250214,202800,1375453060,15390,15390,15390,15390,0
20250214,202700,1375453060,15390,15390,15390,15390,0
20250214,202600,1375453060,15390,15390,15390,15390,0
20250214,202500,1375453060,15390,15390,15390,15390,0
20250214,202400,1375453060,15390,15390,15390,15390,0
20250214,202300,1375453060,15390,15390,15390,15390,0
20250214,202200,1375453060,15390,15390,15390,15390,0
20250214,202100,1375453060,15390,15390,15390,15390,0
20250214,202000,1375453060,15390,15390,15390,15390,0
20250214,201900,1375453060,15390,15390,15390,15390,0
20250214,201800,1375453060,15390,15390,15390,15390,0
20250214,201700,1375453060,15390,15390,15390,15390,0
20250214,201600,1375453060,15390,15390,15390,15390,0
20250214,201500,1375453060,15390,15390,15390,15390,0
20250214,201400,1375453060,15390,15390,15390,15390,0
20250214,201300,1375453060,15390,15390,15390,15390,0
20250214,201200,1375453060,15390,15390,15390,15390,0
20250214,201100,1375453060,15390,15390,15390,15390,0
20250214,201000,1375453060,15390,15390,15390,15390,0
20250214,200900,1375453060,15390,15390,15390,15390,0
20250214,200800,1375453060,15390,15390,15390,15390,0
20250214,200700,1375453060,15390,15390,15390,15390,0
20250214,200600,1375453060,15390,15390,15390,15390,0
20250214,200500,1375453060,15390,15390,15390,15390,1740
20250214,200400,1375453060,15390,15390,15390,15390,0
20250214,200300,1375453060,15390,15390,15390,15390,0
20250214,200200,1375453060,15390,15390,15390,15390,0
20250214,200100,1375453060,15390,15390,15390,15390,0
20250214,200000,1375453060,15390,15390,15390,15390,0
20250214,195900,1375453060,15390,15390,15390,15390,0
20250214,195800,1375453060,15390,15390,15390,15390,0
20250214,195700,1375453060,15390,15390,15390,15390,0
20250214,195600,1375453060,15390,15390,15390,15390,0
20250214,195500,1375453060,15390,15390,15390,15390,0
20250214,195400,1375453060,15390,15390,15390,15390,0
20250214,195300,1375453060,15390,15390,15390,15390,0
20250214,195200,1375453060,15390,15390,15390,15390,0
20250214,195100,1375453060,15390,15390,15390,15390,0
20250214,195000,1375453060,15390,15390,15390,15390,0
20250214,194900,1375453060,15390,15390,15390,15390,0
20250214,194800,1375453060,15390,15390,15390,15390,0
20250214,194700,1375453060,15390,15390,15390,15390,0
20250214,194600,1375453060,15390,15390,15390,15390,0
20250214,194500,1375453060,15390,15390,15390,15390,0
20250214,194400,1375453060,15390,15390,15390,15390,0
20250214,194300,1375453060,15390,15390,15390,15390,0
20250214,194200,1375453060,15390,15390,15390,15390,0
20250214,194100,1375453060,15390,15390,15390,15390,0
20250214,194000,1375453060,15390,15390,15390,15390,0
20250214,193900,1375453060,15390,15390,15390,15390,0
20250214,193800,1375453060,15390,15390,15390,15390,0
20250214,193700,1375453060,15390,15390,15390,15390,0
20250214,193600,1375453060,15390,15390,15390,15390,0
20250214,193500,1375453060,15390,15390,15390,15390,1740
20250214,193400,1375453060,15390,15390,15390,15390,0
20250214,193300,1375453060,15390,15390,15390,15390,0
20250214,193200,1375453060,15390,15390,15390,15390,0
20250214,193100,1375453060,15390,15390,15390,15390,0
20250214,193000,1375453060,15390,15390,15390,15390,0
20250214,192900,1375453060,15390,15390,15390,15390,0
20250214,192800,1375453060,15390,15390,15390,15390,0
20250214,192700,1375453060,15390,15390,15390,15390,0
20250214,192600,1375453060,15390,15390,15390,15390,0
20250214,192500,1375453060,15390,15390,15390,15390,0
20250214,192400,1375453060,15390,15390,15390,15390,0
20250214,192300,1375453060,15390,15390,15390,15390,0
20250214,192200,1375453060,15390,15390,15390,15390,0
20250214,192100,1375453060,15390,15390,15390,15390,0
20250214,192000,1375453060,15390,15390,15390,15390,0
20250214,191900,1375453060,15390,15390,15390,15390,0
20250214,191800,1375453060,15390,15390,15390,15390,0
20250214,191700,1375453060,15390,15390,15390,15390,0
20250214,191600,1375453060,15390,15390,15390,15390,0
20250214,191500,1375453060,15390,15390,15390,15390,0
20250214,191400,1375453060,15390,15390,15390,15390,0
20250214,191300,1375453060,15390,15390,15390,15390,0
20250214,191200,1375453060,15390,15390,15390,15390,0
20250214,191100,1375453060,15390,15390,15390,15390,0
20250214,191000,1375453060,15390,15390,15390,15390,0
20250214,190900,1375453060,15390,15390,15390,15390,0
20250214,190800,1375453060,15390,15390,15390,15390,0
20250214,190700,1375453060,15390,15390,15390,15390,0
20250214,190600,1375453060,15390,15390,15390,15390,0
20250214,190500,1375453060,15390,15390,15390,15390,1740
20250214,190400,1375453060,15390,15390,15390,15390,0
20250214,190300,1375453060,15390,15390,15390,15390,0
20250214,190200,1375453060,15390,15390,15390,15390,0
20250214,190100,1375453060,15390,15390,15390,15390,0
20250214,190000,1375453060,15390,15390,15390,15390,0
20250214,185900,1375453060,15390,15390,15390,15390,0
20250214,185800,1375453060,15390,15390,15390,15390,0
20250214,185700,1375453060,15390,15390,15390,15390,0
20250214,185600,1375453060,15390,15390,15390,15390,0
20250214,185500,1375453060,15390,15390,15390,15390,0
20250214,185400,1375453060,15390,15390,15390,15390,0
20250214,185300,1375453060,15390,15390,15390,15390,0
20250214,185200,1375453060,15390,15390,15390,15390,0
20250214,185100,1375453060,15390,15390,15390,15390,0
20250214,185000,1375453060,15390,15390,15390,15390,0
20250214,184900,1375453060,15390,15390,15390,15390,0
20250214,184800,1375453060,15390,15390,15390,15390,0
20250214,184700,1375453060,15390,15390,15390,15390,0
20250214,184600,1375453060,15390,15390,15390,15390,0
20250214,184500,1375453060,15390,15390,15390,15390,0
20250214,184400,1375453060,15390,15390,15390,15390,0
20250214,184300,1375453060,15390,15390,15390,15390,0
20250214,184200,1375453060,15390,15390,15390,15390,0
20250214,184100,1375453060,15390,15390,15390,15390,0
20250214,184000,1375453060,15390,15390,15390,15390,0
20250214,183900,1375453060,15390,15390,15390,15390,0
20250214,183800,1375453060,15390,15390,15390,15390,0
20250214,183700,1375453060,15390,15390,15390,15390,0
20250214,183600,1375453060,15390,15390,15390,15390,0
20250214,183500,1375453060,15390,15390,15390,15390,1740
20250214,183400,1375453060,15390,15390,15390,15390,0
20250214,183300,1375453060,15390,15390,15390,15390,0
20250214,183200,1375453060,15390,15390,15390,15390,0
20250214,183100,1375453060,15390,15390,15390,15390,0
20250214,183000,1375453060,15390,15390,15390,15390,0
20250214,182900,1375453060,15390,15390,15390,15390,0
20250214,182800,1375453060,15390,15390,15390,15390,0
20250214,182700,1375453060,15390,15390,15390,15390,0
20250214,182600,1375453060,15390,15390,15390,15390,0
20250214,182500,1375453060,15390,15390,15390,15390,0
20250214,182400,1375453060,15390,15390,15390,15390,0
20250214,182300,1375453060,15390,15390,15390,15390,0
20250214,182200,1375453060,15390,15390,15390,15390,0
20250214,182100,1375453060,15390,15390,15390,15390,0
20250214,182000,1375453060,15390,15390,15390,15390,0
20250214,181900,1375453060,15390,15390,15390,15390,0
20250214,181800,1375453060,15390,15390,15390,15390,0
20250214,181700,1375453060,15390,15390,15390,15390,0
20250214,181600,1375453060,15390,15390,15390,15390,0
20250214,181500,1375453060,15390,15390,15390,15390,0
20250214,181400,1375453060,15390,15390,15390,15390,0
20250214,181300,1375453060,15390,15390,15390,15390,0
20250214,181200,1375453060,15390,15390,15390,15390,0
20250214,181100,1375453060,15390,15390,15390,15390,0
20250214,181000,1375453060,15390,15390,15390,15390,0
20250214,180900,1375453060,15390,15390,15390,15390,0
20250214,180800,1375453060,15390,15390,15390,15390,0
20250214,180700,1375453060,15390,15390,15390,15390,0
20250214,180600,1375453060,15390,15390,15390,15390,0
20250214,180500,1375453060,15390,15390,15390,15390,1740
20250214,180400,1375453060,15390,15390,15390,15390,0
20250214,180300,1375453060,15390,15390,15390,15390,0
20250214,180200,1375453060,15390,15390,15390,15390,0
20250214,180100,1375453060,15390,15390,15390,15390,0
20250214,180000,1375453060,15390,15390,15390,15390,0
20250214,175900,1375453060,15390,15390,15390,15390,0
20250214,175800,1375453060,15390,15390,15390,15390,0
20250214,175700,1375453060,15390,15390,15390,15390,0
20250214,175600,1375453060,15390,15390,15390,15390,0
20250214,175500,1375453060,15390,15390,15390,15390,0
20250214,175400,1375453060,15390,15390,15390,15390,0
20250214,175300,1375453060,15390,15390,15390,15390,0
20250214,175200,1375453060,15390,15390,15390,15390,0
20250214,175100,1375453060,15390,15390,15390,15390,0
20250214,175000,1375453060,15390,15390,15390,15390,0
20250214,174900,1375453060,15390,15390,15390,15390,0
20250214,174800,1375453060,15390,15390,15390,15390,0
20250214,174700,1375453060,15390,15390,15390,15390,0
20250214,174600,1375453060,15390,15390,15390,15390,0
20250214,174500,1375453060,15390,15390,15390,15390,0
20250214,174400,1375453060,15390,15390,15390,15390,0
20250214,174300,1375453060,15390,15390,15390,15390,0
20250214,174200,1375453060,15390,15390,15390,15390,0
20250214,174100,1375453060,15390,15390,15390,15390,0
20250214,174000,1375453060,15390,15390,15390,15390,0
20250214,173900,1375453060,15390,15390,15390,15390,0
20250214,173800,1375453060,15390,15390,15390,15390,0
20250214,173700,1375453060,15390,15390,15390,15390,0
20250214,173600,1375453060,15390,15390,15390,15390,0
20250214,173500,1375453060,15390,15390,15390,15390,1740
20250214,173400,1375453060,15390,15390,15390,15390,0
20250214,173300,1375453060,15390,15390,15390,15390,0
20250214,173200,1375453060,15390,15390,15390,15390,0
20250214,173100,1375453060,15390,15390,15390,15390,0
20250214,173000,1375453060,15390,15390,15390,15390,0
20250214,172900,1375453060,15390,15390,15390,15390,0
20250214,172800,1375453060,15390,15390,15390,15390,0
20250214,172700,1375453060,15390,15390,15390,15390,0
20250214,172600,1375453060,15390,15390,15390,15390,0
20250214,172500,1375453060,15390,15390,15390,15390,0
20250214,172400,1375453060,15390,15390,15390,15390,0
20250214,172300,1375453060,15390,15390,15390,15390,0
20250214,172200,1375453060,15390,15390,15390,15390,0
20250214,172100,1375453060,15390,15390,15390,15390,0
20250214,172000,1375453060,15390,15390,15390,15390,0
20250214,171900,1375453060,15390,15390,15390,15390,0
20250214,171800,1375453060,15390,15390,15390,15390,0
20250214,171700,1375453060,15390,15390,15390,15390,0
20250214,171600,1375453060,15390,15390,15390,15390,0
20250214,171500,1375453060,15390,15390,15390,15390,0
20250214,171400,1375453060,15390,15390,15390,15390,0
20250214,171300,1375453060,15390,15390,15390,15390,0
20250214,171200,1375453060,15390,15390,15390,15390,0
20250214,171100,1375453060,15390,15390,15390,15390,0
20250214,171000,1375453060,15390,15390,15390,15390,0
20250214,170900,1375453060,15390,15390,15390,15390,0
20250214,170800,1375453060,15390,15390,15390,15390,0
20250214,170700,1375453060,15390,15390,15390,15390,0
20250214,170600,1375453060,15390,15390,15390,15390,0
20250214,170500,1375453060,15390,15390,15390,15390,1740
20250214,170400,1375453060,15390,15390,15390,15390,0
20250214,170300,1375453060,15390,15390,15390,15390,0
20250214,170200,1375453060,15390,15390,15390,15390,0
20250214,170100,1375453060,15390,15390,15390,15390,0
20250214,170000,1375453060,15390,15390,15390,15390,0
20250214,165900,1375453060,15390,15390,15390,15390,0
20250214,165800,1375453060,15390,15390,15390,15390,0
20250214,165700,1375453060,15390,15390,15390,15390,0
20250214,165600,1375453060,15390,15390,15390,15390,0
20250214,165500,1375453060,15390,15390,15390,15390,0
20250214,165400,1375453060,15390,15390,15390,15390,0
20250214,165300,1375453060,15390,15390,15390,15390,0
20250214,165200,1375453060,15390,15390,15390,15390,0
20250214,165100,1375453060,15390,15390,15390,15390,0
20250214,165000,1375453060,15390,15390,15390,15390,0
20250214,164900,1375453060,15390,15390,15390,15390,0
20250214,164800,1375453060,15390,15390,15390,15390,0
20250214,164700,1375453060,15390,15390,15390,15390,0
20250214,164600,1375453060,15390,15390,15390,15390,0
20250214,164500,1375453060,15390,15390,15390,15390,0
20250214,164400,1375453060,15390,15390,15390,15390,0
20250214,164300,1375453060,15390,15390,15390,15390,0
20250214,164200,1375453060,15390,15390,15390,15390,0
20250214,164100,1375453060,15390,15390,15390,15390,0
20250214,164000,1375453060,15390,15390,15390,15390,0
20250214,163900,1375453060,15390,15390,15390,15390,0
20250214,163800,1375453060,15390,15390,15390,15390,0
20250214,163700,1375453060,15390,15390,15390,15390,0
20250214,163600,1375453060,15390,15390,15390,15390,0
20250214,163500,1375453060,15390,15390,15390,15390,1740
20250214,163400,1375453060,15390,15390,15390,15390,0
20250214,163300,1375453060,15390,15390,15390,15390,0
20250214,163200,1375453060,15390,15390,15390,15390,0
20250214,163100,1375453060,15390,15390,15390,15390,0
20250214,163000,1375453060,15390,15390,15390,15390,0
20250214,162900,1375453060,15390,15390,15390,15390,0
20250214,162800,1375453060,15390,15390,15390,15390,0
20250214,162700,1375453060,15390,15390,15390,15390,0
20250214,162600,1375453060,15390,15390,15390,15390,0
20250214,162500,1375453060,15390,15390,15390,15390,0
20250214,162400,1375453060,15390,15390,15390,15390,0
20250214,162300,1375453060,15390,15390,15390,15390,0
20250214,162200,1375453060,15390,15390,15390,15390,0
20250214,162100,1375453060,15390,15390,15390,15390,0
20250214,162000,1375453060,15390,15390,15390,15390,0
20250214,161900,1375453060,15390,15390,15390,15390,0
20250214,161800,1375453060,15390,15390,15390,15390,0
20250214,161700,1375453060,15390,15390,15390,15390,0
20250214,161600,1375453060,15390,15390,15390,15390,0
20250214,161500,1375453060,15390,15390,15390,15390,0
20250214,161400,1375453060,15390,15390,15390,15390,0
20250214,161300,1375453060,15390,15390,15390,15390,0
20250214,161200,1375453060,15390,15390,15390,15390,0
20250214,161100,1375453060,15390,15390,15390,15390,0
20250214,161000,1375453060,15390,15390,15390,15390,0
20250214,160900,1375453060,15390,15390,15390,15390,0
20250214,160800,1375453060,15390,15390,15390,15390,0
20250214,160700,1375453060,15390,15390,15390,15390,0
20250214,160600,1375453060,15390,15390,15390,15390,0
20250214,160500,1375453060,15390,15390,15390,15390,1740
20250214,160400,1375453060,15390,15390,15390,15390,0
20250214,160300,1375453060,15390,15390,15390,15390,0
20250214,160200,1375453060,15390,15390,15390,15390,0
20250214,160100,1375453060,15390,15390,15390,15390,0
20250214,160000,1375453060,15390,15390,15390,15390,0
20250214,155900,1375453060,15390,15390,15390,15390,0
20250214,155800,1375453060,15390,15390,15390,15390,0
20250214,155700,1375453060,15390,15390,15390,15390,0
20250214,155600,1375453060,15390,15390,15390,15390,0
20250214,155500,1375453060,15390,15390,15390,15390,0
20250214,155400,1375453060,15390,15390,15390,15390,0
20250214,155300,1375453060,15390,15390,15390,15390,0
20250214,155200,1375453060,15390,15390,15390,15390,0
20250214,155100,1375453060,15390,15390,15390,15390,0
20250214,155000,1375453060,15390,15390,15390,15390,0
20250214,154900,1375453060,15390,15390,15390,15390,0
20250214,154800,1375453060,15390,15390,15390,15390,0
20250214,154700,1375453060,15390,15390,15390,15390,0
20250214,154600,1375453060,15390,15390,15390,15390,0
20250214,154500,1375453060,15390,15390,15390,15390,0
20250214,154400,1375453060,15390,15390,15390,15390,0
20250214,154300,1375453060,15390,15390,15390,15390,0
20250214,154200,1375453060,15390,15390,15390,15390,0
20250214,154100,1375453060,15390,15390,15390,15390,0
20250214,154000,1375453060,15390,15390,15390,15390,0
20250214,153900,1375453060,15390,15390,15390,15390,0
20250214,153800,1375453060,15390,15390,15390,15390,0
20250214,153700,1375453060,15390,15390,15390,15390,0
20250214,153600,1375453060,15390,15390,15390,15390,0
20250214,153500,1375453060,15390,15390,15390,15390,1740
20250214,153400,1375453060,15390,15390,15390,15390,0
20250214,153300,1375453060,15390,15390,15390,15390,0
20250214,153200,1375453060,15390,15390,15390,15390,0
20250214,153100,1375453060,15390,15390,15390,15390,0
20250214,153000,1375453060,15390,15390,15390,15390,1740
20250214,152900,1348674460,15410,15410,15410,15410,0
20250214,152800,1348674460,15410,15410,15410,15410,0
20250214,152700,1348674460,15410,15410,15410,15410,0
20250214,152600,1348674460,15410,15410,15410,15410,0
20250214,152500,1348674460,15410,15410,15410,15410,0
20250214,152400,1348674460,15410,15410,15410,15410,0
20250214,152300,1348674460,15410,15410,15410,15410,0
20250214,152200,1348674460,15410,15410,15410,15410,0
20250214,152100,1348674460,15410,15410,15410,15410,0
20250214,152000,1348674460,15410,15410,15410,15410,0
20250214,151900,1348674460,15410,15410,15410,15410,10
20250214,151800,1348520360,15410,15420,15420,15410,77
20250214,151700,1347333650,15420,15400,15480,15400,61
20250214,151600,1346393260,15410,15410,15480,15400,136
20250214,151500,1344296170,15410,15410,15410,15410,26
20250214,151400,1343895510,15410,15410,15420,15410,17
20250214,151300,1343633530,15400,15460,15500,15400,255
20250214,151200,1339701000,15370,15320,15500,15320,788
20250214,151100,1327579160,15350,15320,15350,15320,145
20250214,151000,1325356610,15320,15330,15330,15320,517
20250214,150900,1317432100,15340,15340,15340,15340,141
20250214,150800,1315269160,15340,15340,15350,15340,59
20250214,150700,1314364090,15340,15340,15340,15330,291
20250214,150600,1309900770,15350,15360,15370,15350,414
20250214,150500,1303545740,15350,15360,15360,15350,1247
20250214,150400,1284402790,15360,15360,15370,15360,121
20250214,150300,1282543210,15360,15380,15380,15360,136
20250214,150200,1280453850,15370,15380,15380,15370,158
20250214,150100,1278025260,15370,15360,15370,15350,316
20250214,150000,1273172010,15370,15350,15390,15340,1392
20250214,145900,1251803610,15360,15360,15360,15350,142
20250214,145800,1249623600,15360,15360,15360,15360,200
20250214,145700,1246551600,15370,15370,15370,15360,26
20250214,145600,1246152080,15380,15370,15380,15370,6
20250214,145500,1246059820,15370,15370,15370,15370,178
20250214,145400,1243323960,15380,15390,15390,15380,15
20250214,145300,1243093190,15390,15390,15390,15390,48
20250214,145200,1242354470,15390,15380,15400,15380,39
20250214,145100,1241754340,15390,15380,15390,15380,45
20250214,145000,1241061890,15390,15390,15390,15380,320
20250214,144900,1236138630,15390,15390,15390,15380,69
20250214,144800,1235076810,15380,15390,15390,15380,264
20250214,144700,1231013950,15390,15390,15390,15390,20
20250214,144600,1230706150,15390,15370,15390,15370,539
20250214,144500,1222415120,15370,15360,15370,15360,414
20250214,144400,1216052100,15360,15360,15360,15340,526
20250214,144300,1207977090,15360,15370,15370,15360,184
20250214,144200,1205150220,15380,15430,15440,15380,3404
20250214,144100,1152731160,15450,15440,15450,15440,12
20250214,144000,1152545860,15440,15430,15440,15430,63
20250214,143900,1151573440,15430,15430,15430,15430,9
20250214,143800,1151434570,15440,15440,15440,15440,24
20250214,143700,1151064010,15440,15430,15440,15430,29
20250214,143600,1150616340,15430,15430,15430,15430,70
20250214,143500,1149536240,15440,15450,15450,15440,11
20250214,143400,1149366390,15430,15450,15450,15420,12
20250214,143300,1149181280,15450,15430,15450,15430,274
20250214,143200,1144949900,15410,15430,15430,15410,109
20250214,143100,1143269550,15430,15420,15430,15420,19
20250214,143000,1142976480,15400,15410,15430,15400,866
20250214,142900,1129629980,15410,15410,15440,15410,56
20250214,142800,1128766690,15410,15430,15430,15410,1312
20250214,142700,1108532020,15440,15460,15460,15440,574
20250214,142600,1099664790,15450,15450,15450,15440,1296
20250214,142500,1079648380,15450,15480,15480,15450,1288
20250214,142400,1059734450,15490,15480,15490,15480,22
20250214,142300,1059393770,15490,15480,15490,15480,64
20250214,142200,1058402780,15470,15470,15490,15470,117
20250214,142100,1056591590,15470,15470,15470,15470,8
20250214,142000,1056467830,15480,15480,15480,15480,12
20250214,141900,1056282070,15470,15460,15470,15460,31
20250214,141800,1055802640,15470,15460,15470,15460,2
20250214,141700,1055771710,15480,15480,15480,15480,10
20250214,141600,1055616910,15510,15470,15510,15470,54
20250214,141500,1054779510,15460,15470,15470,15450,680
20250214,141400,1044266720,15480,15470,15480,15470,140
20250214,141300,1042099910,15480,15480,15480,15470,123
20250214,141200,1040196970,15470,15460,15520,15450,426
20250214,141100,1033612240,15450,15500,15500,15450,2742
20250214,141000,991222930,15500,15490,15500,15490,10
20250214,140900,991068020,15470,15510,15510,15470,683
20250214,140800,980487880,15500,15500,15500,15500,11
20250214,140700,980317380,15520,15500,15520,15500,11
20250214,140600,980146850,15500,15500,15500,15500,10
20250214,140500,979991850,15510,15510,15510,15500,110
20250214,140400,978285840,15500,15520,15520,15500,1086
20250214,140300,961448100,15520,15510,15520,15510,370
20250214,140200,955705790,15520,15520,15520,15510,211
20250214,140100,952432170,15520,15520,15520,15510,418
20250214,140000,945947160,15510,15520,15520,15510,30
20250214,135900,945481650,15510,15530,15530,15510,1442
20250214,135800,923095460,15530,15540,15550,15530,53
20250214,135700,922272230,15550,15540,15550,15540,10
20250214,135600,922116810,15530,15530,15530,15530,15
20250214,135500,921883860,15530,15530,15530,15530,31
20250214,135400,921402430,15530,15540,15540,15530,11
20250214,135300,921231580,15530,15530,15530,15530,0
20250214,135200,921231580,15530,15530,15530,15530,9
20250214,135100,921091810,15530,15550,15550,15530,16
20250214,135000,920843250,15540,15540,15540,15540,9
20250214,134900,920703390,15550,15540,15550,15540,11
20250214,134800,920532440,15550,15550,15550,15550,0
20250214,134700,920532440,15550,15550,15550,15550,0
20250214,134600,920532440,15550,15550,15550,15550,1
20250214,134500,920516890,15550,15550,15550,15550,30
20250214,134400,920050390,15530,15540,15540,15530,182
20250214,134300,917222830,15540,15540,15540,15540,0
20250214,134200,917222830,15540,15560,15560,15540,1114
20250214,134100,899907130,15570,15570,15570,15570,0
20250214,134000,899907130,15570,15570,15570,15570,141
20250214,133900,897711760,15570,15570,15570,15570,59
20250214,133800,896793130,15570,15570,15570,15570,32
20250214,133700,896294890,15570,15570,15570,15570,1
20250214,133600,896279320,15550,15570,15570,15550,457
20250214,133500,889166770,15580,15580,15580,15580,15
20250214,133400,888933070,15600,15560,15600,15560,192
20250214,133300,885942040,15550,15550,15550,15550,204
20250214,133200,882769840,15540,15540,15540,15540,7
20250214,133100,882661060,15540,15540,15540,15540,600
20250214,133000,873337060,15550,15550,15550,15550,0
20250214,132900,873337060,15550,15550,15550,15550,21
20250214,132800,873010510,15550,15550,15550,15550,333
20250214,132700,867832360,15570,15560,15570,15550,164
20250214,132600,865281970,15560,15560,15560,15560,20
20250214,132500,864970770,15560,15570,15570,15550,793
20250214,132400,852635090,15570,15570,15570,15570,12
20250214,132300,852448250,15570,15570,15570,15570,1
20250214,132200,852432680,15570,15560,15570,15560,17
20250214,132100,852168040,15570,15570,15570,15570,5
20250214,132000,852090190,15570,15570,15570,15570,0
20250214,131900,852090190,15570,15570,15570,15570,0
20250214,131800,852090190,15570,15570,15570,15570,215
20250214,131700,848742640,15560,15560,15560,15560,0
20250214,131600,848742640,15560,15560,15560,15560,2
20250214,131500,848711520,15570,15580,15580,15570,429
20250214,131400,842030990,15620,15580,15620,15570,410
20250214,131300,835642990,15580,15580,15580,15580,0
20250214,131200,835642990,15580,15590,15590,15580,303
20250214,131100,830922230,15610,15610,15610,15610,0
20250214,131000,830922230,15610,15590,15610,15590,5
20250214,130900,830844200,15610,15610,15610,15590,274
20250214,130800,826570150,15620,15630,15630,15620,13
20250214,130700,826367080,15690,15630,15690,15620,123
20250214,130600,824444820,15630,15640,15640,15630,109
20250214,130500,822741140,15640,15640,15640,15640,0
20250214,130400,822741140,15640,15630,15640,15630,11
20250214,130300,822569110,15660,15640,15700,15640,612
20250214,130200,812992300,15640,15640,15640,15640,0
20250214,130100,812992300,15640,15620,15640,15620,12
20250214,130000,812804840,15640,15640,15640,15640,0
20250214,125900,812804840,15640,15620,15640,15620,56
20250214,125800,811929920,15620,15640,15640,15620,2
20250214,125700,811898660,15630,15630,15630,15630,0
20250214,125600,811898660,15630,15630,15630,15630,1
20250214,125500,811883030,15630,15630,15630,15630,4
20250214,125400,811820510,15630,15630,15640,15630,42
20250214,125300,811164040,15620,15620,15620,15620,81
20250214,125200,809898820,15610,15610,15610,15610,0
20250214,125100,809898820,15610,15610,15610,15610,1
20250214,125000,809883210,15620,15620,15620,15620,1
20250214,124900,809867590,15620,15620,15620,15620,0
20250214,124800,809867590,15620,15620,15620,15620,25
20250214,124700,809477090,15610,15610,15610,15610,69
20250214,124600,808400000,15610,15610,15610,15610,39
20250214,124500,807791210,15600,15600,15600,15600,183
20250214,124400,804936410,15600,15600,15600,15600,0
20250214,124300,804936410,15600,15600,15600,15600,0
20250214,124200,804936410,15600,15600,15600,15600,7
20250214,124100,804827210,15610,15610,15610,15610,100
20250214,124000,803266210,15610,15610,15610,15610,0
20250214,123900,803266210,15610,15610,15610,15610,1
20250214,123800,803250600,15600,15600,15600,15600,44
20250214,123700,802564200,15610,15610,15610,15610,1
20250214,123600,802548590,15600,15600,15600,15600,0
20250214,123500,802548590,15600,15600,15600,15600,0
20250214,123400,802548590,15600,15600,15600,15600,0
20250214,123300,802548590,15600,15600,15600,15600,39
20250214,123200,801940190,15600,15600,15600,15600,0
20250214,123100,801940190,15600,15600,15600,15600,2
20250214,123000,801908990,15600,15590,15600,15590,58
20250214,122900,801004760,15590,15590,15590,15590,0
20250214,122800,801004760,15590,15590,15590,15590,0
20250214,122700,801004760,15590,15590,15590,15590,5
20250214,122600,800926810,15590,15590,15590,15590,52
20250214,122500,800116130,15590,15590,15590,15590,0
20250214,122400,800116130,15590,15590,15590,15590,0
20250214,122300,800116130,15590,15590,15590,15590,0
20250214,122200,800116130,15590,15590,15590,15590,0
20250214,122100,800116130,15590,15590,15590,15590,60
20250214,122000,799180730,15590,15590,15590,15590,56
20250214,121900,798307690,15590,15590,15590,15590,1
20250214,121800,798292100,15570,15580,15580,15570,300
20250214,121700,793620950,15570,15570,15570,15570,0
20250214,121600,793620950,15570,15570,15570,15570,0
20250214,121500,793620950,15570,15570,15570,15570,6
20250214,121400,793527530,15590,15590,15590,15590,50
20250214,121300,792748030,15580,15580,15580,15580,57
20250214,121200,791859970,15590,15590,15590,15590,0
20250214,121100,791859970,15590,15590,15590,15590,0
20250214,121000,791859970,15590,15590,15590,15590,0
20250214,120900,791859970,15590,15590,15590,15590,1
20250214,120800,791844380,15610,15610,15610,15610,0
20250214,120700,791844380,15610,15610,15610,15610,0
20250214,120600,791844380,15610,15590,15610,15590,8
20250214,120500,791719580,15590,15570,15590,15570,241
20250214,120400,787965320,15580,15580,15580,15580,5
20250214,120300,787887420,15580,15570,15580,15570,106
20250214,120200,786235970,15580,15560,15580,15560,1145
20250214,120100,768411120,15550,15550,15550,15550,44
20250214,120000,767726920,15550,15550,15550,15550,0
20250214,115900,767726920,15550,15550,15550,15550,0
20250214,115800,767726920,15550,15550,15550,15550,100
20250214,115700,766171920,15550,15550,15550,15550,57
20250214,115600,765285570,15540,15540,15540,15540,0
20250214,115500,765285570,15540,15540,15540,15540,0
20250214,115400,765285570,15540,15540,15540,15540,0
20250214,115300,765285570,15540,15540,15540,15540,11
20250214,115200,765114630,15540,15540,15540,15540,0
20250214,115100,765114630,15540,15540,15540,15540,0
20250214,115000,765114630,15540,15540,15540,15540,94
20250214,114900,763653870,15570,15570,15570,15540,1481
20250214,114800,740623180,15570,15570,15570,15570,30
20250214,114700,740156080,15570,15570,15570,15570,6
20250214,114600,740062660,15570,15570,15570,15570,211
20250214,114500,736777390,15580,15580,15580,15580,1
20250214,114400,736761810,15580,15600,15600,15580,456
20250214,114300,729653570,15610,15620,15640,15600,116
20250214,114200,727841890,15610,15600,15610,15600,318
20250214,114100,722879580,15630,15630,15630,15630,0
20250214,114000,722879580,15630,15630,15630,15630,4
20250214,113900,722817060,15600,15600,15600,15600,0
20250214,113800,722817060,15600,15600,15600,15600,36
20250214,113700,722255460,15600,15590,15600,15590,58
20250214,113600,721351230,15590,15590,15590,15590,0
20250214,113500,721351230,15590,15610,15610,15590,172
20250214,113400,718668220,15600,15610,15610,15600,47
20250214,113300,717934570,15600,15600,15600,15600,0
20250214,113200,717934570,15600,15610,15610,15600,52
20250214,113100,717123290,15600,15600,15600,15600,309
20250214,113000,712302890,15590,15590,15590,15590,0
20250214,112900,712302890,15590,15590,15590,15590,57
20250214,112800,711414260,15580,15580,15580,15580,0
20250214,112700,711414260,15580,15580,15580,15580,0
20250214,112600,711414260,15580,15580,15580,15580,53
20250214,112500,710588520,15570,15570,15570,15570,0
20250214,112400,710588520,15570,15580,15580,15570,63
20250214,112300,709607600,15580,15580,15580,15580,0
20250214,112200,709607600,15580,15580,15580,15580,0
20250214,112100,709607600,15580,15560,15580,15560,235
20250214,112000,705950960,15560,15560,15560,15560,0
20250214,111900,705950960,15560,15570,15570,15560,213
20250214,111800,702635060,15600,15600,15600,15600,0
20250214,111700,702635060,15600,15580,15600,15580,207
20250214,111600,699409940,15570,15570,15570,15570,324
20250214,111500,694365260,15570,15580,15580,15570,18
20250214,111400,694084830,15580,15590,15590,15580,191
20250214,111300,691108150,15580,15580,15580,15580,0
20250214,111200,691108150,15580,15580,15580,15580,1
20250214,111100,691092570,15580,15580,15580,15580,300
20250214,111000,686418570,15580,15580,15580,15580,0
20250214,110900,686418570,15580,15580,15580,15580,0
20250214,110800,686418570,15580,15580,15580,15580,1
20250214,110700,686402990,15580,15580,15580,15580,6
20250214,110600,686309510,15580,15590,15590,15580,21
20250214,110500,685982240,15580,15580,15580,15580,0
20250214,110400,685982240,15580,15580,15580,15580,113
20250214,110300,684221700,15570,15570,15570,15570,0
20250214,110200,684221700,15570,15570,15570,15570,0
20250214,110100,684221700,15570,15600,15600,15570,500
20250214,110000,676430670,15610,15610,15610,15610,7
20250214,105900,676321400,15600,15600,15600,15600,0
20250214,105800,676321400,15600,15580,15600,15580,115
20250214,105700,674527980,15580,15570,15580,15570,1030
20250214,105600,658490110,15570,15570,15570,15570,49
20250214,105500,657727180,15580,15590,15590,15580,47
20250214,105400,656994830,15590,15630,15640,15590,709
20250214,105300,645938550,15620,15620,15620,15620,20
20250214,105200,645626150,15640,15630,15640,15630,34
20250214,105100,645094420,15640,15610,15650,15600,328
20250214,105000,639973870,15610,15610,15610,15610,183
20250214,104900,637117240,15620,15640,15640,15620,782
20250214,104800,624901320,15650,15650,15650,15650,0
20250214,104700,624901320,15650,15650,15650,15650,1
20250214,104600,624885670,15650,15640,15650,15640,2
20250214,104500,624854380,15650,15640,15650,15640,589
20250214,104400,615642410,15640,15620,15640,15620,1184
20250214,104300,597133060,15610,15630,15630,15610,155
20250214,104200,594712290,15630,15630,15630,15620,137
20250214,104100,592572320,15620,15620,15620,15620,96
20250214,104000,591072800,15620,15620,15620,15620,11
20250214,103900,590900980,15620,15610,15620,15610,64
20250214,103800,589901840,15620,15620,15620,15620,11
20250214,103700,589730020,15610,15610,15610,15610,0
20250214,103600,589730020,15610,15610,15610,15610,89
20250214,103500,588340730,15610,15610,15610,15610,53
20250214,103400,587513400,15620,15620,15620,15620,50
20250214,103300,586732400,15610,15610,15610,15610,2
20250214,103200,586701180,15600,15610,15610,15600,71
20250214,103100,585593510,15600,15600,15610,15600,388
20250214,103000,579540640,15600,15600,15600,15600,0
20250214,102900,579540640,15600,15600,15600,15600,5
20250214,102800,579462640,15580,15580,15580,15580,53
20250214,102700,578636900,15600,15600,15600,15600,0
20250214,102600,578636900,15600,15570,15610,15570,101
20250214,102500,577064020,15560,15560,15560,15560,16
20250214,102400,576815060,15550,15550,15550,15550,5
20250214,102300,576737310,15540,15570,15580,15540,964
20250214,102200,561741340,15570,15580,15580,15570,184
20250214,102100,558875060,15610,15600,15610,15600,37
20250214,102000,558297510,15610,15610,15610,15610,0
20250214,101900,558297510,15610,15580,15610,15580,55
20250214,101800,557440560,15610,15580,15610,15580,10
20250214,101700,557284700,15580,15580,15580,15580,21
20250214,101600,556957520,15550,15580,15580,15550,610
20250214,101500,547467280,15590,15600,15610,15590,344
20250214,101400,542101540,15620,15620,15620,15620,5
20250214,101300,542023440,15600,15610,15610,15600,500
20250214,101200,534223300,15610,15600,15610,15600,106
20250214,101100,532568840,15610,15610,15610,15610,114
20250214,101000,530789300,15610,15620,15620,15610,460
20250214,100900,523607550,15640,15640,15640,15640,20
20250214,100800,523294750,15640,15640,15640,15610,8
20250214,100700,523169720,15630,15640,15640,15620,324
20250214,100600,518105860,15650,15650,15650,15650,2
20250214,100500,518074560,15660,15660,15660,15660,1
20250214,100400,518058900,15640,15640,15640,15640,210
20250214,100300,514774500,15640,15640,15640,15640,0
20250214,100200,514774500,15640,15670,15670,15640,231
20250214,100100,511160730,15670,15670,15670,15670,1
20250214,100000,511145060,15670,15650,15670,15650,7
20250214,095900,511035390,15650,15670,15670,15650,850
20250214,095800,497716440,15690,15680,15700,15670,89
20250214,095700,496321440,15670,15700,15700,15670,400
20250214,095600,490049410,15700,15700,15700,15700,2
20250214,095500,490018010,15700,15710,15710,15700,83
20250214,095400,488714770,15710,15710,15710,15710,54
20250214,095300,487866430,15720,15730,15730,15720,70
20250214,095200,486765940,15730,15740,15740,15720,343
20250214,095100,481372790,15730,15730,15770,15730,490
20250214,095000,473661090,15730,15810,15810,15730,968
20250214,094900,458406100,15810,15810,15810,15810,2
20250214,094800,458374480,15810,15820,15820,15810,54
20250214,094700,457520230,15810,15790,15830,15790,586
20250214,094600,448261430,15770,15770,15780,15750,1683
20250214,094500,421745870,15780,15790,15790,15770,80
20250214,094400,420483660,15790,15750,15790,15750,55
20250214,094300,419615880,15760,15730,15770,15730,229
20250214,094200,416005110,15730,15750,15770,15730,568
20250214,094100,407055530,15750,15720,15800,15720,1331
20250214,094000,386041460,15750,15710,15770,15710,1685
20250214,093900,359492630,15690,15670,15690,15670,169
20250214,093800,356841470,15670,15690,15690,15670,732
20250214,093700,345362380,15680,15650,15750,15650,37
20250214,093600,344782110,15790,15610,15790,15600,4094
20250214,093500,280600410,15610,15610,15630,15610,19
20250214,093400,280303760,15600,15590,15610,15590,208
20250214,093300,277058930,15580,15580,15580,15570,251
20250214,093200,273148890,15570,15580,15580,15570,443
20250214,093100,266247570,15580,15570,15580,15550,66
20250214,093000,265221110,15570,15540,15570,15540,358
20250214,092900,259649390,15530,15530,15530,15530,55
20250214,092800,258795240,15530,15570,15570,15520,1089
20250214,092700,241869930,15570,15560,15570,15560,16
20250214,092600,241620850,15550,15580,15590,15550,1542
20250214,092500,217621640,15610,15560,15610,15560,570
20250214,092400,208750390,15560,15550,15560,15550,229
20250214,092300,205188440,15520,15530,15530,15520,103
20250214,092200,203589850,15530,15520,15530,15520,28
20250214,092100,203155020,15520,15560,15560,15510,413
20250214,092000,196739870,15560,15560,15560,15560,83
20250214,091900,195448390,15570,15630,15630,15570,4174
20250214,091800,130403530,15630,15630,15630,15620,242
20250214,091700,126622720,15630,15630,15630,15620,175
20250214,091600,123888170,15630,15630,15660,15630,60
20250214,091500,122948900,15630,15640,15640,15590,16
20250214,091400,122698790,15570,15580,15580,15570,75
20250214,091300,121530510,15570,15610,15650,15570,447
20250214,091200,114550270,15570,15560,15610,15560,3
20250214,091100,114503530,15520,15550,15560,15520,277
20250214,091000,110198720,15550,15530,15550,15530,97
20250214,090900,108691010,15500,15520,15520,15500,265
20250214,090800,104581360,15510,15530,15530,15510,804
20250214,090700,92108870,15520,15610,15610,15520,1353
20250214,090600,71062910,15610,15610,15640,15610,35
20250214,090500,70516220,15620,15560,15620,15560,402
20250214,090400,64261000,15560,15560,15650,15540,286
20250214,090300,59812360,15640,15570,15640,15560,2100
20250214,090200,27114930,15660,15620,15680,15570,1192
20250214,090100,8499730,15640,15650,15650,15640,96
20250214,090000,6998160,15760,15620,15760,15620,448
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 203500 1375453060 15390 15390 15390 15390 1740
3 20250214 203400 1375453060 15390 15390 15390 15390 0
4 20250214 203300 1375453060 15390 15390 15390 15390 0
5 20250214 203200 1375453060 15390 15390 15390 15390 0
6 20250214 203100 1375453060 15390 15390 15390 15390 0
7 20250214 203000 1375453060 15390 15390 15390 15390 0
8 20250214 202900 1375453060 15390 15390 15390 15390 0
9 20250214 202800 1375453060 15390 15390 15390 15390 0
10 20250214 202700 1375453060 15390 15390 15390 15390 0
11 20250214 202600 1375453060 15390 15390 15390 15390 0
12 20250214 202500 1375453060 15390 15390 15390 15390 0
13 20250214 202400 1375453060 15390 15390 15390 15390 0
14 20250214 202300 1375453060 15390 15390 15390 15390 0
15 20250214 202200 1375453060 15390 15390 15390 15390 0
16 20250214 202100 1375453060 15390 15390 15390 15390 0
17 20250214 202000 1375453060 15390 15390 15390 15390 0
18 20250214 201900 1375453060 15390 15390 15390 15390 0
19 20250214 201800 1375453060 15390 15390 15390 15390 0
20 20250214 201700 1375453060 15390 15390 15390 15390 0
21 20250214 201600 1375453060 15390 15390 15390 15390 0
22 20250214 201500 1375453060 15390 15390 15390 15390 0
23 20250214 201400 1375453060 15390 15390 15390 15390 0
24 20250214 201300 1375453060 15390 15390 15390 15390 0
25 20250214 201200 1375453060 15390 15390 15390 15390 0
26 20250214 201100 1375453060 15390 15390 15390 15390 0
27 20250214 201000 1375453060 15390 15390 15390 15390 0
28 20250214 200900 1375453060 15390 15390 15390 15390 0
29 20250214 200800 1375453060 15390 15390 15390 15390 0
30 20250214 200700 1375453060 15390 15390 15390 15390 0
31 20250214 200600 1375453060 15390 15390 15390 15390 0
32 20250214 200500 1375453060 15390 15390 15390 15390 1740
33 20250214 200400 1375453060 15390 15390 15390 15390 0
34 20250214 200300 1375453060 15390 15390 15390 15390 0
35 20250214 200200 1375453060 15390 15390 15390 15390 0
36 20250214 200100 1375453060 15390 15390 15390 15390 0
37 20250214 200000 1375453060 15390 15390 15390 15390 0
38 20250214 195900 1375453060 15390 15390 15390 15390 0
39 20250214 195800 1375453060 15390 15390 15390 15390 0
40 20250214 195700 1375453060 15390 15390 15390 15390 0
41 20250214 195600 1375453060 15390 15390 15390 15390 0
42 20250214 195500 1375453060 15390 15390 15390 15390 0
43 20250214 195400 1375453060 15390 15390 15390 15390 0
44 20250214 195300 1375453060 15390 15390 15390 15390 0
45 20250214 195200 1375453060 15390 15390 15390 15390 0
46 20250214 195100 1375453060 15390 15390 15390 15390 0
47 20250214 195000 1375453060 15390 15390 15390 15390 0
48 20250214 194900 1375453060 15390 15390 15390 15390 0
49 20250214 194800 1375453060 15390 15390 15390 15390 0
50 20250214 194700 1375453060 15390 15390 15390 15390 0
51 20250214 194600 1375453060 15390 15390 15390 15390 0
52 20250214 194500 1375453060 15390 15390 15390 15390 0
53 20250214 194400 1375453060 15390 15390 15390 15390 0
54 20250214 194300 1375453060 15390 15390 15390 15390 0
55 20250214 194200 1375453060 15390 15390 15390 15390 0
56 20250214 194100 1375453060 15390 15390 15390 15390 0
57 20250214 194000 1375453060 15390 15390 15390 15390 0
58 20250214 193900 1375453060 15390 15390 15390 15390 0
59 20250214 193800 1375453060 15390 15390 15390 15390 0
60 20250214 193700 1375453060 15390 15390 15390 15390 0
61 20250214 193600 1375453060 15390 15390 15390 15390 0
62 20250214 193500 1375453060 15390 15390 15390 15390 1740
63 20250214 193400 1375453060 15390 15390 15390 15390 0
64 20250214 193300 1375453060 15390 15390 15390 15390 0
65 20250214 193200 1375453060 15390 15390 15390 15390 0
66 20250214 193100 1375453060 15390 15390 15390 15390 0
67 20250214 193000 1375453060 15390 15390 15390 15390 0
68 20250214 192900 1375453060 15390 15390 15390 15390 0
69 20250214 192800 1375453060 15390 15390 15390 15390 0
70 20250214 192700 1375453060 15390 15390 15390 15390 0
71 20250214 192600 1375453060 15390 15390 15390 15390 0
72 20250214 192500 1375453060 15390 15390 15390 15390 0
73 20250214 192400 1375453060 15390 15390 15390 15390 0
74 20250214 192300 1375453060 15390 15390 15390 15390 0
75 20250214 192200 1375453060 15390 15390 15390 15390 0
76 20250214 192100 1375453060 15390 15390 15390 15390 0
77 20250214 192000 1375453060 15390 15390 15390 15390 0
78 20250214 191900 1375453060 15390 15390 15390 15390 0
79 20250214 191800 1375453060 15390 15390 15390 15390 0
80 20250214 191700 1375453060 15390 15390 15390 15390 0
81 20250214 191600 1375453060 15390 15390 15390 15390 0
82 20250214 191500 1375453060 15390 15390 15390 15390 0
83 20250214 191400 1375453060 15390 15390 15390 15390 0
84 20250214 191300 1375453060 15390 15390 15390 15390 0
85 20250214 191200 1375453060 15390 15390 15390 15390 0
86 20250214 191100 1375453060 15390 15390 15390 15390 0
87 20250214 191000 1375453060 15390 15390 15390 15390 0
88 20250214 190900 1375453060 15390 15390 15390 15390 0
89 20250214 190800 1375453060 15390 15390 15390 15390 0
90 20250214 190700 1375453060 15390 15390 15390 15390 0
91 20250214 190600 1375453060 15390 15390 15390 15390 0
92 20250214 190500 1375453060 15390 15390 15390 15390 1740
93 20250214 190400 1375453060 15390 15390 15390 15390 0
94 20250214 190300 1375453060 15390 15390 15390 15390 0
95 20250214 190200 1375453060 15390 15390 15390 15390 0
96 20250214 190100 1375453060 15390 15390 15390 15390 0
97 20250214 190000 1375453060 15390 15390 15390 15390 0
98 20250214 185900 1375453060 15390 15390 15390 15390 0
99 20250214 185800 1375453060 15390 15390 15390 15390 0
100 20250214 185700 1375453060 15390 15390 15390 15390 0
101 20250214 185600 1375453060 15390 15390 15390 15390 0
102 20250214 185500 1375453060 15390 15390 15390 15390 0
103 20250214 185400 1375453060 15390 15390 15390 15390 0
104 20250214 185300 1375453060 15390 15390 15390 15390 0
105 20250214 185200 1375453060 15390 15390 15390 15390 0
106 20250214 185100 1375453060 15390 15390 15390 15390 0
107 20250214 185000 1375453060 15390 15390 15390 15390 0
108 20250214 184900 1375453060 15390 15390 15390 15390 0
109 20250214 184800 1375453060 15390 15390 15390 15390 0
110 20250214 184700 1375453060 15390 15390 15390 15390 0
111 20250214 184600 1375453060 15390 15390 15390 15390 0
112 20250214 184500 1375453060 15390 15390 15390 15390 0
113 20250214 184400 1375453060 15390 15390 15390 15390 0
114 20250214 184300 1375453060 15390 15390 15390 15390 0
115 20250214 184200 1375453060 15390 15390 15390 15390 0
116 20250214 184100 1375453060 15390 15390 15390 15390 0
117 20250214 184000 1375453060 15390 15390 15390 15390 0
118 20250214 183900 1375453060 15390 15390 15390 15390 0
119 20250214 183800 1375453060 15390 15390 15390 15390 0
120 20250214 183700 1375453060 15390 15390 15390 15390 0
121 20250214 183600 1375453060 15390 15390 15390 15390 0
122 20250214 183500 1375453060 15390 15390 15390 15390 1740
123 20250214 183400 1375453060 15390 15390 15390 15390 0
124 20250214 183300 1375453060 15390 15390 15390 15390 0
125 20250214 183200 1375453060 15390 15390 15390 15390 0
126 20250214 183100 1375453060 15390 15390 15390 15390 0
127 20250214 183000 1375453060 15390 15390 15390 15390 0
128 20250214 182900 1375453060 15390 15390 15390 15390 0
129 20250214 182800 1375453060 15390 15390 15390 15390 0
130 20250214 182700 1375453060 15390 15390 15390 15390 0
131 20250214 182600 1375453060 15390 15390 15390 15390 0
132 20250214 182500 1375453060 15390 15390 15390 15390 0
133 20250214 182400 1375453060 15390 15390 15390 15390 0
134 20250214 182300 1375453060 15390 15390 15390 15390 0
135 20250214 182200 1375453060 15390 15390 15390 15390 0
136 20250214 182100 1375453060 15390 15390 15390 15390 0
137 20250214 182000 1375453060 15390 15390 15390 15390 0
138 20250214 181900 1375453060 15390 15390 15390 15390 0
139 20250214 181800 1375453060 15390 15390 15390 15390 0
140 20250214 181700 1375453060 15390 15390 15390 15390 0
141 20250214 181600 1375453060 15390 15390 15390 15390 0
142 20250214 181500 1375453060 15390 15390 15390 15390 0
143 20250214 181400 1375453060 15390 15390 15390 15390 0
144 20250214 181300 1375453060 15390 15390 15390 15390 0
145 20250214 181200 1375453060 15390 15390 15390 15390 0
146 20250214 181100 1375453060 15390 15390 15390 15390 0
147 20250214 181000 1375453060 15390 15390 15390 15390 0
148 20250214 180900 1375453060 15390 15390 15390 15390 0
149 20250214 180800 1375453060 15390 15390 15390 15390 0
150 20250214 180700 1375453060 15390 15390 15390 15390 0
151 20250214 180600 1375453060 15390 15390 15390 15390 0
152 20250214 180500 1375453060 15390 15390 15390 15390 1740
153 20250214 180400 1375453060 15390 15390 15390 15390 0
154 20250214 180300 1375453060 15390 15390 15390 15390 0
155 20250214 180200 1375453060 15390 15390 15390 15390 0
156 20250214 180100 1375453060 15390 15390 15390 15390 0
157 20250214 180000 1375453060 15390 15390 15390 15390 0
158 20250214 175900 1375453060 15390 15390 15390 15390 0
159 20250214 175800 1375453060 15390 15390 15390 15390 0
160 20250214 175700 1375453060 15390 15390 15390 15390 0
161 20250214 175600 1375453060 15390 15390 15390 15390 0
162 20250214 175500 1375453060 15390 15390 15390 15390 0
163 20250214 175400 1375453060 15390 15390 15390 15390 0
164 20250214 175300 1375453060 15390 15390 15390 15390 0
165 20250214 175200 1375453060 15390 15390 15390 15390 0
166 20250214 175100 1375453060 15390 15390 15390 15390 0
167 20250214 175000 1375453060 15390 15390 15390 15390 0
168 20250214 174900 1375453060 15390 15390 15390 15390 0
169 20250214 174800 1375453060 15390 15390 15390 15390 0
170 20250214 174700 1375453060 15390 15390 15390 15390 0
171 20250214 174600 1375453060 15390 15390 15390 15390 0
172 20250214 174500 1375453060 15390 15390 15390 15390 0
173 20250214 174400 1375453060 15390 15390 15390 15390 0
174 20250214 174300 1375453060 15390 15390 15390 15390 0
175 20250214 174200 1375453060 15390 15390 15390 15390 0
176 20250214 174100 1375453060 15390 15390 15390 15390 0
177 20250214 174000 1375453060 15390 15390 15390 15390 0
178 20250214 173900 1375453060 15390 15390 15390 15390 0
179 20250214 173800 1375453060 15390 15390 15390 15390 0
180 20250214 173700 1375453060 15390 15390 15390 15390 0
181 20250214 173600 1375453060 15390 15390 15390 15390 0
182 20250214 173500 1375453060 15390 15390 15390 15390 1740
183 20250214 173400 1375453060 15390 15390 15390 15390 0
184 20250214 173300 1375453060 15390 15390 15390 15390 0
185 20250214 173200 1375453060 15390 15390 15390 15390 0
186 20250214 173100 1375453060 15390 15390 15390 15390 0
187 20250214 173000 1375453060 15390 15390 15390 15390 0
188 20250214 172900 1375453060 15390 15390 15390 15390 0
189 20250214 172800 1375453060 15390 15390 15390 15390 0
190 20250214 172700 1375453060 15390 15390 15390 15390 0
191 20250214 172600 1375453060 15390 15390 15390 15390 0
192 20250214 172500 1375453060 15390 15390 15390 15390 0
193 20250214 172400 1375453060 15390 15390 15390 15390 0
194 20250214 172300 1375453060 15390 15390 15390 15390 0
195 20250214 172200 1375453060 15390 15390 15390 15390 0
196 20250214 172100 1375453060 15390 15390 15390 15390 0
197 20250214 172000 1375453060 15390 15390 15390 15390 0
198 20250214 171900 1375453060 15390 15390 15390 15390 0
199 20250214 171800 1375453060 15390 15390 15390 15390 0
200 20250214 171700 1375453060 15390 15390 15390 15390 0
201 20250214 171600 1375453060 15390 15390 15390 15390 0
202 20250214 171500 1375453060 15390 15390 15390 15390 0
203 20250214 171400 1375453060 15390 15390 15390 15390 0
204 20250214 171300 1375453060 15390 15390 15390 15390 0
205 20250214 171200 1375453060 15390 15390 15390 15390 0
206 20250214 171100 1375453060 15390 15390 15390 15390 0
207 20250214 171000 1375453060 15390 15390 15390 15390 0
208 20250214 170900 1375453060 15390 15390 15390 15390 0
209 20250214 170800 1375453060 15390 15390 15390 15390 0
210 20250214 170700 1375453060 15390 15390 15390 15390 0
211 20250214 170600 1375453060 15390 15390 15390 15390 0
212 20250214 170500 1375453060 15390 15390 15390 15390 1740
213 20250214 170400 1375453060 15390 15390 15390 15390 0
214 20250214 170300 1375453060 15390 15390 15390 15390 0
215 20250214 170200 1375453060 15390 15390 15390 15390 0
216 20250214 170100 1375453060 15390 15390 15390 15390 0
217 20250214 170000 1375453060 15390 15390 15390 15390 0
218 20250214 165900 1375453060 15390 15390 15390 15390 0
219 20250214 165800 1375453060 15390 15390 15390 15390 0
220 20250214 165700 1375453060 15390 15390 15390 15390 0
221 20250214 165600 1375453060 15390 15390 15390 15390 0
222 20250214 165500 1375453060 15390 15390 15390 15390 0
223 20250214 165400 1375453060 15390 15390 15390 15390 0
224 20250214 165300 1375453060 15390 15390 15390 15390 0
225 20250214 165200 1375453060 15390 15390 15390 15390 0
226 20250214 165100 1375453060 15390 15390 15390 15390 0
227 20250214 165000 1375453060 15390 15390 15390 15390 0
228 20250214 164900 1375453060 15390 15390 15390 15390 0
229 20250214 164800 1375453060 15390 15390 15390 15390 0
230 20250214 164700 1375453060 15390 15390 15390 15390 0
231 20250214 164600 1375453060 15390 15390 15390 15390 0
232 20250214 164500 1375453060 15390 15390 15390 15390 0
233 20250214 164400 1375453060 15390 15390 15390 15390 0
234 20250214 164300 1375453060 15390 15390 15390 15390 0
235 20250214 164200 1375453060 15390 15390 15390 15390 0
236 20250214 164100 1375453060 15390 15390 15390 15390 0
237 20250214 164000 1375453060 15390 15390 15390 15390 0
238 20250214 163900 1375453060 15390 15390 15390 15390 0
239 20250214 163800 1375453060 15390 15390 15390 15390 0
240 20250214 163700 1375453060 15390 15390 15390 15390 0
241 20250214 163600 1375453060 15390 15390 15390 15390 0
242 20250214 163500 1375453060 15390 15390 15390 15390 1740
243 20250214 163400 1375453060 15390 15390 15390 15390 0
244 20250214 163300 1375453060 15390 15390 15390 15390 0
245 20250214 163200 1375453060 15390 15390 15390 15390 0
246 20250214 163100 1375453060 15390 15390 15390 15390 0
247 20250214 163000 1375453060 15390 15390 15390 15390 0
248 20250214 162900 1375453060 15390 15390 15390 15390 0
249 20250214 162800 1375453060 15390 15390 15390 15390 0
250 20250214 162700 1375453060 15390 15390 15390 15390 0
251 20250214 162600 1375453060 15390 15390 15390 15390 0
252 20250214 162500 1375453060 15390 15390 15390 15390 0
253 20250214 162400 1375453060 15390 15390 15390 15390 0
254 20250214 162300 1375453060 15390 15390 15390 15390 0
255 20250214 162200 1375453060 15390 15390 15390 15390 0
256 20250214 162100 1375453060 15390 15390 15390 15390 0
257 20250214 162000 1375453060 15390 15390 15390 15390 0
258 20250214 161900 1375453060 15390 15390 15390 15390 0
259 20250214 161800 1375453060 15390 15390 15390 15390 0
260 20250214 161700 1375453060 15390 15390 15390 15390 0
261 20250214 161600 1375453060 15390 15390 15390 15390 0
262 20250214 161500 1375453060 15390 15390 15390 15390 0
263 20250214 161400 1375453060 15390 15390 15390 15390 0
264 20250214 161300 1375453060 15390 15390 15390 15390 0
265 20250214 161200 1375453060 15390 15390 15390 15390 0
266 20250214 161100 1375453060 15390 15390 15390 15390 0
267 20250214 161000 1375453060 15390 15390 15390 15390 0
268 20250214 160900 1375453060 15390 15390 15390 15390 0
269 20250214 160800 1375453060 15390 15390 15390 15390 0
270 20250214 160700 1375453060 15390 15390 15390 15390 0
271 20250214 160600 1375453060 15390 15390 15390 15390 0
272 20250214 160500 1375453060 15390 15390 15390 15390 1740
273 20250214 160400 1375453060 15390 15390 15390 15390 0
274 20250214 160300 1375453060 15390 15390 15390 15390 0
275 20250214 160200 1375453060 15390 15390 15390 15390 0
276 20250214 160100 1375453060 15390 15390 15390 15390 0
277 20250214 160000 1375453060 15390 15390 15390 15390 0
278 20250214 155900 1375453060 15390 15390 15390 15390 0
279 20250214 155800 1375453060 15390 15390 15390 15390 0
280 20250214 155700 1375453060 15390 15390 15390 15390 0
281 20250214 155600 1375453060 15390 15390 15390 15390 0
282 20250214 155500 1375453060 15390 15390 15390 15390 0
283 20250214 155400 1375453060 15390 15390 15390 15390 0
284 20250214 155300 1375453060 15390 15390 15390 15390 0
285 20250214 155200 1375453060 15390 15390 15390 15390 0
286 20250214 155100 1375453060 15390 15390 15390 15390 0
287 20250214 155000 1375453060 15390 15390 15390 15390 0
288 20250214 154900 1375453060 15390 15390 15390 15390 0
289 20250214 154800 1375453060 15390 15390 15390 15390 0
290 20250214 154700 1375453060 15390 15390 15390 15390 0
291 20250214 154600 1375453060 15390 15390 15390 15390 0
292 20250214 154500 1375453060 15390 15390 15390 15390 0
293 20250214 154400 1375453060 15390 15390 15390 15390 0
294 20250214 154300 1375453060 15390 15390 15390 15390 0
295 20250214 154200 1375453060 15390 15390 15390 15390 0
296 20250214 154100 1375453060 15390 15390 15390 15390 0
297 20250214 154000 1375453060 15390 15390 15390 15390 0
298 20250214 153900 1375453060 15390 15390 15390 15390 0
299 20250214 153800 1375453060 15390 15390 15390 15390 0
300 20250214 153700 1375453060 15390 15390 15390 15390 0
301 20250214 153600 1375453060 15390 15390 15390 15390 0
302 20250214 153500 1375453060 15390 15390 15390 15390 1740
303 20250214 153400 1375453060 15390 15390 15390 15390 0
304 20250214 153300 1375453060 15390 15390 15390 15390 0
305 20250214 153200 1375453060 15390 15390 15390 15390 0
306 20250214 153100 1375453060 15390 15390 15390 15390 0
307 20250214 153000 1375453060 15390 15390 15390 15390 1740
308 20250214 152900 1348674460 15410 15410 15410 15410 0
309 20250214 152800 1348674460 15410 15410 15410 15410 0
310 20250214 152700 1348674460 15410 15410 15410 15410 0
311 20250214 152600 1348674460 15410 15410 15410 15410 0
312 20250214 152500 1348674460 15410 15410 15410 15410 0
313 20250214 152400 1348674460 15410 15410 15410 15410 0
314 20250214 152300 1348674460 15410 15410 15410 15410 0
315 20250214 152200 1348674460 15410 15410 15410 15410 0
316 20250214 152100 1348674460 15410 15410 15410 15410 0
317 20250214 152000 1348674460 15410 15410 15410 15410 0
318 20250214 151900 1348674460 15410 15410 15410 15410 10
319 20250214 151800 1348520360 15410 15420 15420 15410 77
320 20250214 151700 1347333650 15420 15400 15480 15400 61
321 20250214 151600 1346393260 15410 15410 15480 15400 136
322 20250214 151500 1344296170 15410 15410 15410 15410 26
323 20250214 151400 1343895510 15410 15410 15420 15410 17
324 20250214 151300 1343633530 15400 15460 15500 15400 255
325 20250214 151200 1339701000 15370 15320 15500 15320 788
326 20250214 151100 1327579160 15350 15320 15350 15320 145
327 20250214 151000 1325356610 15320 15330 15330 15320 517
328 20250214 150900 1317432100 15340 15340 15340 15340 141
329 20250214 150800 1315269160 15340 15340 15350 15340 59
330 20250214 150700 1314364090 15340 15340 15340 15330 291
331 20250214 150600 1309900770 15350 15360 15370 15350 414
332 20250214 150500 1303545740 15350 15360 15360 15350 1247
333 20250214 150400 1284402790 15360 15360 15370 15360 121
334 20250214 150300 1282543210 15360 15380 15380 15360 136
335 20250214 150200 1280453850 15370 15380 15380 15370 158
336 20250214 150100 1278025260 15370 15360 15370 15350 316
337 20250214 150000 1273172010 15370 15350 15390 15340 1392
338 20250214 145900 1251803610 15360 15360 15360 15350 142
339 20250214 145800 1249623600 15360 15360 15360 15360 200
340 20250214 145700 1246551600 15370 15370 15370 15360 26
341 20250214 145600 1246152080 15380 15370 15380 15370 6
342 20250214 145500 1246059820 15370 15370 15370 15370 178
343 20250214 145400 1243323960 15380 15390 15390 15380 15
344 20250214 145300 1243093190 15390 15390 15390 15390 48
345 20250214 145200 1242354470 15390 15380 15400 15380 39
346 20250214 145100 1241754340 15390 15380 15390 15380 45
347 20250214 145000 1241061890 15390 15390 15390 15380 320
348 20250214 144900 1236138630 15390 15390 15390 15380 69
349 20250214 144800 1235076810 15380 15390 15390 15380 264
350 20250214 144700 1231013950 15390 15390 15390 15390 20
351 20250214 144600 1230706150 15390 15370 15390 15370 539
352 20250214 144500 1222415120 15370 15360 15370 15360 414
353 20250214 144400 1216052100 15360 15360 15360 15340 526
354 20250214 144300 1207977090 15360 15370 15370 15360 184
355 20250214 144200 1205150220 15380 15430 15440 15380 3404
356 20250214 144100 1152731160 15450 15440 15450 15440 12
357 20250214 144000 1152545860 15440 15430 15440 15430 63
358 20250214 143900 1151573440 15430 15430 15430 15430 9
359 20250214 143800 1151434570 15440 15440 15440 15440 24
360 20250214 143700 1151064010 15440 15430 15440 15430 29
361 20250214 143600 1150616340 15430 15430 15430 15430 70
362 20250214 143500 1149536240 15440 15450 15450 15440 11
363 20250214 143400 1149366390 15430 15450 15450 15420 12
364 20250214 143300 1149181280 15450 15430 15450 15430 274
365 20250214 143200 1144949900 15410 15430 15430 15410 109
366 20250214 143100 1143269550 15430 15420 15430 15420 19
367 20250214 143000 1142976480 15400 15410 15430 15400 866
368 20250214 142900 1129629980 15410 15410 15440 15410 56
369 20250214 142800 1128766690 15410 15430 15430 15410 1312
370 20250214 142700 1108532020 15440 15460 15460 15440 574
371 20250214 142600 1099664790 15450 15450 15450 15440 1296
372 20250214 142500 1079648380 15450 15480 15480 15450 1288
373 20250214 142400 1059734450 15490 15480 15490 15480 22
374 20250214 142300 1059393770 15490 15480 15490 15480 64
375 20250214 142200 1058402780 15470 15470 15490 15470 117
376 20250214 142100 1056591590 15470 15470 15470 15470 8
377 20250214 142000 1056467830 15480 15480 15480 15480 12
378 20250214 141900 1056282070 15470 15460 15470 15460 31
379 20250214 141800 1055802640 15470 15460 15470 15460 2
380 20250214 141700 1055771710 15480 15480 15480 15480 10
381 20250214 141600 1055616910 15510 15470 15510 15470 54
382 20250214 141500 1054779510 15460 15470 15470 15450 680
383 20250214 141400 1044266720 15480 15470 15480 15470 140
384 20250214 141300 1042099910 15480 15480 15480 15470 123
385 20250214 141200 1040196970 15470 15460 15520 15450 426
386 20250214 141100 1033612240 15450 15500 15500 15450 2742
387 20250214 141000 991222930 15500 15490 15500 15490 10
388 20250214 140900 991068020 15470 15510 15510 15470 683
389 20250214 140800 980487880 15500 15500 15500 15500 11
390 20250214 140700 980317380 15520 15500 15520 15500 11
391 20250214 140600 980146850 15500 15500 15500 15500 10
392 20250214 140500 979991850 15510 15510 15510 15500 110
393 20250214 140400 978285840 15500 15520 15520 15500 1086
394 20250214 140300 961448100 15520 15510 15520 15510 370
395 20250214 140200 955705790 15520 15520 15520 15510 211
396 20250214 140100 952432170 15520 15520 15520 15510 418
397 20250214 140000 945947160 15510 15520 15520 15510 30
398 20250214 135900 945481650 15510 15530 15530 15510 1442
399 20250214 135800 923095460 15530 15540 15550 15530 53
400 20250214 135700 922272230 15550 15540 15550 15540 10
401 20250214 135600 922116810 15530 15530 15530 15530 15
402 20250214 135500 921883860 15530 15530 15530 15530 31
403 20250214 135400 921402430 15530 15540 15540 15530 11
404 20250214 135300 921231580 15530 15530 15530 15530 0
405 20250214 135200 921231580 15530 15530 15530 15530 9
406 20250214 135100 921091810 15530 15550 15550 15530 16
407 20250214 135000 920843250 15540 15540 15540 15540 9
408 20250214 134900 920703390 15550 15540 15550 15540 11
409 20250214 134800 920532440 15550 15550 15550 15550 0
410 20250214 134700 920532440 15550 15550 15550 15550 0
411 20250214 134600 920532440 15550 15550 15550 15550 1
412 20250214 134500 920516890 15550 15550 15550 15550 30
413 20250214 134400 920050390 15530 15540 15540 15530 182
414 20250214 134300 917222830 15540 15540 15540 15540 0
415 20250214 134200 917222830 15540 15560 15560 15540 1114
416 20250214 134100 899907130 15570 15570 15570 15570 0
417 20250214 134000 899907130 15570 15570 15570 15570 141
418 20250214 133900 897711760 15570 15570 15570 15570 59
419 20250214 133800 896793130 15570 15570 15570 15570 32
420 20250214 133700 896294890 15570 15570 15570 15570 1
421 20250214 133600 896279320 15550 15570 15570 15550 457
422 20250214 133500 889166770 15580 15580 15580 15580 15
423 20250214 133400 888933070 15600 15560 15600 15560 192
424 20250214 133300 885942040 15550 15550 15550 15550 204
425 20250214 133200 882769840 15540 15540 15540 15540 7
426 20250214 133100 882661060 15540 15540 15540 15540 600
427 20250214 133000 873337060 15550 15550 15550 15550 0
428 20250214 132900 873337060 15550 15550 15550 15550 21
429 20250214 132800 873010510 15550 15550 15550 15550 333
430 20250214 132700 867832360 15570 15560 15570 15550 164
431 20250214 132600 865281970 15560 15560 15560 15560 20
432 20250214 132500 864970770 15560 15570 15570 15550 793
433 20250214 132400 852635090 15570 15570 15570 15570 12
434 20250214 132300 852448250 15570 15570 15570 15570 1
435 20250214 132200 852432680 15570 15560 15570 15560 17
436 20250214 132100 852168040 15570 15570 15570 15570 5
437 20250214 132000 852090190 15570 15570 15570 15570 0
438 20250214 131900 852090190 15570 15570 15570 15570 0
439 20250214 131800 852090190 15570 15570 15570 15570 215
440 20250214 131700 848742640 15560 15560 15560 15560 0
441 20250214 131600 848742640 15560 15560 15560 15560 2
442 20250214 131500 848711520 15570 15580 15580 15570 429
443 20250214 131400 842030990 15620 15580 15620 15570 410
444 20250214 131300 835642990 15580 15580 15580 15580 0
445 20250214 131200 835642990 15580 15590 15590 15580 303
446 20250214 131100 830922230 15610 15610 15610 15610 0
447 20250214 131000 830922230 15610 15590 15610 15590 5
448 20250214 130900 830844200 15610 15610 15610 15590 274
449 20250214 130800 826570150 15620 15630 15630 15620 13
450 20250214 130700 826367080 15690 15630 15690 15620 123
451 20250214 130600 824444820 15630 15640 15640 15630 109
452 20250214 130500 822741140 15640 15640 15640 15640 0
453 20250214 130400 822741140 15640 15630 15640 15630 11
454 20250214 130300 822569110 15660 15640 15700 15640 612
455 20250214 130200 812992300 15640 15640 15640 15640 0
456 20250214 130100 812992300 15640 15620 15640 15620 12
457 20250214 130000 812804840 15640 15640 15640 15640 0
458 20250214 125900 812804840 15640 15620 15640 15620 56
459 20250214 125800 811929920 15620 15640 15640 15620 2
460 20250214 125700 811898660 15630 15630 15630 15630 0
461 20250214 125600 811898660 15630 15630 15630 15630 1
462 20250214 125500 811883030 15630 15630 15630 15630 4
463 20250214 125400 811820510 15630 15630 15640 15630 42
464 20250214 125300 811164040 15620 15620 15620 15620 81
465 20250214 125200 809898820 15610 15610 15610 15610 0
466 20250214 125100 809898820 15610 15610 15610 15610 1
467 20250214 125000 809883210 15620 15620 15620 15620 1
468 20250214 124900 809867590 15620 15620 15620 15620 0
469 20250214 124800 809867590 15620 15620 15620 15620 25
470 20250214 124700 809477090 15610 15610 15610 15610 69
471 20250214 124600 808400000 15610 15610 15610 15610 39
472 20250214 124500 807791210 15600 15600 15600 15600 183
473 20250214 124400 804936410 15600 15600 15600 15600 0
474 20250214 124300 804936410 15600 15600 15600 15600 0
475 20250214 124200 804936410 15600 15600 15600 15600 7
476 20250214 124100 804827210 15610 15610 15610 15610 100
477 20250214 124000 803266210 15610 15610 15610 15610 0
478 20250214 123900 803266210 15610 15610 15610 15610 1
479 20250214 123800 803250600 15600 15600 15600 15600 44
480 20250214 123700 802564200 15610 15610 15610 15610 1
481 20250214 123600 802548590 15600 15600 15600 15600 0
482 20250214 123500 802548590 15600 15600 15600 15600 0
483 20250214 123400 802548590 15600 15600 15600 15600 0
484 20250214 123300 802548590 15600 15600 15600 15600 39
485 20250214 123200 801940190 15600 15600 15600 15600 0
486 20250214 123100 801940190 15600 15600 15600 15600 2
487 20250214 123000 801908990 15600 15590 15600 15590 58
488 20250214 122900 801004760 15590 15590 15590 15590 0
489 20250214 122800 801004760 15590 15590 15590 15590 0
490 20250214 122700 801004760 15590 15590 15590 15590 5
491 20250214 122600 800926810 15590 15590 15590 15590 52
492 20250214 122500 800116130 15590 15590 15590 15590 0
493 20250214 122400 800116130 15590 15590 15590 15590 0
494 20250214 122300 800116130 15590 15590 15590 15590 0
495 20250214 122200 800116130 15590 15590 15590 15590 0
496 20250214 122100 800116130 15590 15590 15590 15590 60
497 20250214 122000 799180730 15590 15590 15590 15590 56
498 20250214 121900 798307690 15590 15590 15590 15590 1
499 20250214 121800 798292100 15570 15580 15580 15570 300
500 20250214 121700 793620950 15570 15570 15570 15570 0
501 20250214 121600 793620950 15570 15570 15570 15570 0
502 20250214 121500 793620950 15570 15570 15570 15570 6
503 20250214 121400 793527530 15590 15590 15590 15590 50
504 20250214 121300 792748030 15580 15580 15580 15580 57
505 20250214 121200 791859970 15590 15590 15590 15590 0
506 20250214 121100 791859970 15590 15590 15590 15590 0
507 20250214 121000 791859970 15590 15590 15590 15590 0
508 20250214 120900 791859970 15590 15590 15590 15590 1
509 20250214 120800 791844380 15610 15610 15610 15610 0
510 20250214 120700 791844380 15610 15610 15610 15610 0
511 20250214 120600 791844380 15610 15590 15610 15590 8
512 20250214 120500 791719580 15590 15570 15590 15570 241
513 20250214 120400 787965320 15580 15580 15580 15580 5
514 20250214 120300 787887420 15580 15570 15580 15570 106
515 20250214 120200 786235970 15580 15560 15580 15560 1145
516 20250214 120100 768411120 15550 15550 15550 15550 44
517 20250214 120000 767726920 15550 15550 15550 15550 0
518 20250214 115900 767726920 15550 15550 15550 15550 0
519 20250214 115800 767726920 15550 15550 15550 15550 100
520 20250214 115700 766171920 15550 15550 15550 15550 57
521 20250214 115600 765285570 15540 15540 15540 15540 0
522 20250214 115500 765285570 15540 15540 15540 15540 0
523 20250214 115400 765285570 15540 15540 15540 15540 0
524 20250214 115300 765285570 15540 15540 15540 15540 11
525 20250214 115200 765114630 15540 15540 15540 15540 0
526 20250214 115100 765114630 15540 15540 15540 15540 0
527 20250214 115000 765114630 15540 15540 15540 15540 94
528 20250214 114900 763653870 15570 15570 15570 15540 1481
529 20250214 114800 740623180 15570 15570 15570 15570 30
530 20250214 114700 740156080 15570 15570 15570 15570 6
531 20250214 114600 740062660 15570 15570 15570 15570 211
532 20250214 114500 736777390 15580 15580 15580 15580 1
533 20250214 114400 736761810 15580 15600 15600 15580 456
534 20250214 114300 729653570 15610 15620 15640 15600 116
535 20250214 114200 727841890 15610 15600 15610 15600 318
536 20250214 114100 722879580 15630 15630 15630 15630 0
537 20250214 114000 722879580 15630 15630 15630 15630 4
538 20250214 113900 722817060 15600 15600 15600 15600 0
539 20250214 113800 722817060 15600 15600 15600 15600 36
540 20250214 113700 722255460 15600 15590 15600 15590 58
541 20250214 113600 721351230 15590 15590 15590 15590 0
542 20250214 113500 721351230 15590 15610 15610 15590 172
543 20250214 113400 718668220 15600 15610 15610 15600 47
544 20250214 113300 717934570 15600 15600 15600 15600 0
545 20250214 113200 717934570 15600 15610 15610 15600 52
546 20250214 113100 717123290 15600 15600 15600 15600 309
547 20250214 113000 712302890 15590 15590 15590 15590 0
548 20250214 112900 712302890 15590 15590 15590 15590 57
549 20250214 112800 711414260 15580 15580 15580 15580 0
550 20250214 112700 711414260 15580 15580 15580 15580 0
551 20250214 112600 711414260 15580 15580 15580 15580 53
552 20250214 112500 710588520 15570 15570 15570 15570 0
553 20250214 112400 710588520 15570 15580 15580 15570 63
554 20250214 112300 709607600 15580 15580 15580 15580 0
555 20250214 112200 709607600 15580 15580 15580 15580 0
556 20250214 112100 709607600 15580 15560 15580 15560 235
557 20250214 112000 705950960 15560 15560 15560 15560 0
558 20250214 111900 705950960 15560 15570 15570 15560 213
559 20250214 111800 702635060 15600 15600 15600 15600 0
560 20250214 111700 702635060 15600 15580 15600 15580 207
561 20250214 111600 699409940 15570 15570 15570 15570 324
562 20250214 111500 694365260 15570 15580 15580 15570 18
563 20250214 111400 694084830 15580 15590 15590 15580 191
564 20250214 111300 691108150 15580 15580 15580 15580 0
565 20250214 111200 691108150 15580 15580 15580 15580 1
566 20250214 111100 691092570 15580 15580 15580 15580 300
567 20250214 111000 686418570 15580 15580 15580 15580 0
568 20250214 110900 686418570 15580 15580 15580 15580 0
569 20250214 110800 686418570 15580 15580 15580 15580 1
570 20250214 110700 686402990 15580 15580 15580 15580 6
571 20250214 110600 686309510 15580 15590 15590 15580 21
572 20250214 110500 685982240 15580 15580 15580 15580 0
573 20250214 110400 685982240 15580 15580 15580 15580 113
574 20250214 110300 684221700 15570 15570 15570 15570 0
575 20250214 110200 684221700 15570 15570 15570 15570 0
576 20250214 110100 684221700 15570 15600 15600 15570 500
577 20250214 110000 676430670 15610 15610 15610 15610 7
578 20250214 105900 676321400 15600 15600 15600 15600 0
579 20250214 105800 676321400 15600 15580 15600 15580 115
580 20250214 105700 674527980 15580 15570 15580 15570 1030
581 20250214 105600 658490110 15570 15570 15570 15570 49
582 20250214 105500 657727180 15580 15590 15590 15580 47
583 20250214 105400 656994830 15590 15630 15640 15590 709
584 20250214 105300 645938550 15620 15620 15620 15620 20
585 20250214 105200 645626150 15640 15630 15640 15630 34
586 20250214 105100 645094420 15640 15610 15650 15600 328
587 20250214 105000 639973870 15610 15610 15610 15610 183
588 20250214 104900 637117240 15620 15640 15640 15620 782
589 20250214 104800 624901320 15650 15650 15650 15650 0
590 20250214 104700 624901320 15650 15650 15650 15650 1
591 20250214 104600 624885670 15650 15640 15650 15640 2
592 20250214 104500 624854380 15650 15640 15650 15640 589
593 20250214 104400 615642410 15640 15620 15640 15620 1184
594 20250214 104300 597133060 15610 15630 15630 15610 155
595 20250214 104200 594712290 15630 15630 15630 15620 137
596 20250214 104100 592572320 15620 15620 15620 15620 96
597 20250214 104000 591072800 15620 15620 15620 15620 11
598 20250214 103900 590900980 15620 15610 15620 15610 64
599 20250214 103800 589901840 15620 15620 15620 15620 11
600 20250214 103700 589730020 15610 15610 15610 15610 0
601 20250214 103600 589730020 15610 15610 15610 15610 89
602 20250214 103500 588340730 15610 15610 15610 15610 53
603 20250214 103400 587513400 15620 15620 15620 15620 50
604 20250214 103300 586732400 15610 15610 15610 15610 2
605 20250214 103200 586701180 15600 15610 15610 15600 71
606 20250214 103100 585593510 15600 15600 15610 15600 388
607 20250214 103000 579540640 15600 15600 15600 15600 0
608 20250214 102900 579540640 15600 15600 15600 15600 5
609 20250214 102800 579462640 15580 15580 15580 15580 53
610 20250214 102700 578636900 15600 15600 15600 15600 0
611 20250214 102600 578636900 15600 15570 15610 15570 101
612 20250214 102500 577064020 15560 15560 15560 15560 16
613 20250214 102400 576815060 15550 15550 15550 15550 5
614 20250214 102300 576737310 15540 15570 15580 15540 964
615 20250214 102200 561741340 15570 15580 15580 15570 184
616 20250214 102100 558875060 15610 15600 15610 15600 37
617 20250214 102000 558297510 15610 15610 15610 15610 0
618 20250214 101900 558297510 15610 15580 15610 15580 55
619 20250214 101800 557440560 15610 15580 15610 15580 10
620 20250214 101700 557284700 15580 15580 15580 15580 21
621 20250214 101600 556957520 15550 15580 15580 15550 610
622 20250214 101500 547467280 15590 15600 15610 15590 344
623 20250214 101400 542101540 15620 15620 15620 15620 5
624 20250214 101300 542023440 15600 15610 15610 15600 500
625 20250214 101200 534223300 15610 15600 15610 15600 106
626 20250214 101100 532568840 15610 15610 15610 15610 114
627 20250214 101000 530789300 15610 15620 15620 15610 460
628 20250214 100900 523607550 15640 15640 15640 15640 20
629 20250214 100800 523294750 15640 15640 15640 15610 8
630 20250214 100700 523169720 15630 15640 15640 15620 324
631 20250214 100600 518105860 15650 15650 15650 15650 2
632 20250214 100500 518074560 15660 15660 15660 15660 1
633 20250214 100400 518058900 15640 15640 15640 15640 210
634 20250214 100300 514774500 15640 15640 15640 15640 0
635 20250214 100200 514774500 15640 15670 15670 15640 231
636 20250214 100100 511160730 15670 15670 15670 15670 1
637 20250214 100000 511145060 15670 15650 15670 15650 7
638 20250214 095900 511035390 15650 15670 15670 15650 850
639 20250214 095800 497716440 15690 15680 15700 15670 89
640 20250214 095700 496321440 15670 15700 15700 15670 400
641 20250214 095600 490049410 15700 15700 15700 15700 2
642 20250214 095500 490018010 15700 15710 15710 15700 83
643 20250214 095400 488714770 15710 15710 15710 15710 54
644 20250214 095300 487866430 15720 15730 15730 15720 70
645 20250214 095200 486765940 15730 15740 15740 15720 343
646 20250214 095100 481372790 15730 15730 15770 15730 490
647 20250214 095000 473661090 15730 15810 15810 15730 968
648 20250214 094900 458406100 15810 15810 15810 15810 2
649 20250214 094800 458374480 15810 15820 15820 15810 54
650 20250214 094700 457520230 15810 15790 15830 15790 586
651 20250214 094600 448261430 15770 15770 15780 15750 1683
652 20250214 094500 421745870 15780 15790 15790 15770 80
653 20250214 094400 420483660 15790 15750 15790 15750 55
654 20250214 094300 419615880 15760 15730 15770 15730 229
655 20250214 094200 416005110 15730 15750 15770 15730 568
656 20250214 094100 407055530 15750 15720 15800 15720 1331
657 20250214 094000 386041460 15750 15710 15770 15710 1685
658 20250214 093900 359492630 15690 15670 15690 15670 169
659 20250214 093800 356841470 15670 15690 15690 15670 732
660 20250214 093700 345362380 15680 15650 15750 15650 37
661 20250214 093600 344782110 15790 15610 15790 15600 4094
662 20250214 093500 280600410 15610 15610 15630 15610 19
663 20250214 093400 280303760 15600 15590 15610 15590 208
664 20250214 093300 277058930 15580 15580 15580 15570 251
665 20250214 093200 273148890 15570 15580 15580 15570 443
666 20250214 093100 266247570 15580 15570 15580 15550 66
667 20250214 093000 265221110 15570 15540 15570 15540 358
668 20250214 092900 259649390 15530 15530 15530 15530 55
669 20250214 092800 258795240 15530 15570 15570 15520 1089
670 20250214 092700 241869930 15570 15560 15570 15560 16
671 20250214 092600 241620850 15550 15580 15590 15550 1542
672 20250214 092500 217621640 15610 15560 15610 15560 570
673 20250214 092400 208750390 15560 15550 15560 15550 229
674 20250214 092300 205188440 15520 15530 15530 15520 103
675 20250214 092200 203589850 15530 15520 15530 15520 28
676 20250214 092100 203155020 15520 15560 15560 15510 413
677 20250214 092000 196739870 15560 15560 15560 15560 83
678 20250214 091900 195448390 15570 15630 15630 15570 4174
679 20250214 091800 130403530 15630 15630 15630 15620 242
680 20250214 091700 126622720 15630 15630 15630 15620 175
681 20250214 091600 123888170 15630 15630 15660 15630 60
682 20250214 091500 122948900 15630 15640 15640 15590 16
683 20250214 091400 122698790 15570 15580 15580 15570 75
684 20250214 091300 121530510 15570 15610 15650 15570 447
685 20250214 091200 114550270 15570 15560 15610 15560 3
686 20250214 091100 114503530 15520 15550 15560 15520 277
687 20250214 091000 110198720 15550 15530 15550 15530 97
688 20250214 090900 108691010 15500 15520 15520 15500 265
689 20250214 090800 104581360 15510 15530 15530 15510 804
690 20250214 090700 92108870 15520 15610 15610 15520 1353
691 20250214 090600 71062910 15610 15610 15640 15610 35
692 20250214 090500 70516220 15620 15560 15620 15560 402
693 20250214 090400 64261000 15560 15560 15650 15540 286
694 20250214 090300 59812360 15640 15570 15640 15560 2100
695 20250214 090200 27114930 15660 15620 15680 15570 1192
696 20250214 090100 8499730 15640 15650 15650 15640 96
697 20250214 090000 6998160 15760 15620 15760 15620 448