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

698
186230/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,203600,131647100,7360,7360,7360,7360,366
20250214,203500,131647100,7360,7360,7360,7360,0
20250214,203400,131647100,7360,7360,7360,7360,0
20250214,203300,131647100,7360,7360,7360,7360,0
20250214,203200,131647100,7360,7360,7360,7360,0
20250214,203100,131647100,7360,7360,7360,7360,0
20250214,203000,131647100,7360,7360,7360,7360,0
20250214,202900,131647100,7360,7360,7360,7360,0
20250214,202800,131647100,7360,7360,7360,7360,0
20250214,202700,131647100,7360,7360,7360,7360,0
20250214,202600,131647100,7360,7360,7360,7360,0
20250214,202500,131647100,7360,7360,7360,7360,0
20250214,202400,131647100,7360,7360,7360,7360,0
20250214,202300,131647100,7360,7360,7360,7360,0
20250214,202200,131647100,7360,7360,7360,7360,0
20250214,202100,131647100,7360,7360,7360,7360,0
20250214,202000,131647100,7360,7360,7360,7360,0
20250214,201900,131647100,7360,7360,7360,7360,0
20250214,201800,131647100,7360,7360,7360,7360,0
20250214,201700,131647100,7360,7360,7360,7360,0
20250214,201600,131647100,7360,7360,7360,7360,0
20250214,201500,131647100,7360,7360,7360,7360,0
20250214,201400,131647100,7360,7360,7360,7360,0
20250214,201300,131647100,7360,7360,7360,7360,0
20250214,201200,131647100,7360,7360,7360,7360,0
20250214,201100,131647100,7360,7360,7360,7360,0
20250214,201000,131647100,7360,7360,7360,7360,0
20250214,200900,131647100,7360,7360,7360,7360,0
20250214,200800,131647100,7360,7360,7360,7360,0
20250214,200700,131647100,7360,7360,7360,7360,0
20250214,200600,131647100,7360,7360,7360,7360,366
20250214,200500,131647100,7360,7360,7360,7360,0
20250214,200400,131647100,7360,7360,7360,7360,0
20250214,200300,131647100,7360,7360,7360,7360,0
20250214,200200,131647100,7360,7360,7360,7360,0
20250214,200100,131647100,7360,7360,7360,7360,0
20250214,200000,131647100,7360,7360,7360,7360,0
20250214,195900,131647100,7360,7360,7360,7360,0
20250214,195800,131647100,7360,7360,7360,7360,0
20250214,195700,131647100,7360,7360,7360,7360,0
20250214,195600,131647100,7360,7360,7360,7360,0
20250214,195500,131647100,7360,7360,7360,7360,0
20250214,195400,131647100,7360,7360,7360,7360,0
20250214,195300,131647100,7360,7360,7360,7360,0
20250214,195200,131647100,7360,7360,7360,7360,0
20250214,195100,131647100,7360,7360,7360,7360,0
20250214,195000,131647100,7360,7360,7360,7360,0
20250214,194900,131647100,7360,7360,7360,7360,0
20250214,194800,131647100,7360,7360,7360,7360,0
20250214,194700,131647100,7360,7360,7360,7360,0
20250214,194600,131647100,7360,7360,7360,7360,0
20250214,194500,131647100,7360,7360,7360,7360,0
20250214,194400,131647100,7360,7360,7360,7360,0
20250214,194300,131647100,7360,7360,7360,7360,0
20250214,194200,131647100,7360,7360,7360,7360,0
20250214,194100,131647100,7360,7360,7360,7360,0
20250214,194000,131647100,7360,7360,7360,7360,0
20250214,193900,131647100,7360,7360,7360,7360,0
20250214,193800,131647100,7360,7360,7360,7360,0
20250214,193700,131647100,7360,7360,7360,7360,0
20250214,193600,131647100,7360,7360,7360,7360,366
20250214,193500,131647100,7360,7360,7360,7360,0
20250214,193400,131647100,7360,7360,7360,7360,0
20250214,193300,131647100,7360,7360,7360,7360,0
20250214,193200,131647100,7360,7360,7360,7360,0
20250214,193100,131647100,7360,7360,7360,7360,0
20250214,193000,131647100,7360,7360,7360,7360,0
20250214,192900,131647100,7360,7360,7360,7360,0
20250214,192800,131647100,7360,7360,7360,7360,0
20250214,192700,131647100,7360,7360,7360,7360,0
20250214,192600,131647100,7360,7360,7360,7360,0
20250214,192500,131647100,7360,7360,7360,7360,0
20250214,192400,131647100,7360,7360,7360,7360,0
20250214,192300,131647100,7360,7360,7360,7360,0
20250214,192200,131647100,7360,7360,7360,7360,0
20250214,192100,131647100,7360,7360,7360,7360,0
20250214,192000,131647100,7360,7360,7360,7360,0
20250214,191900,131647100,7360,7360,7360,7360,0
20250214,191800,131647100,7360,7360,7360,7360,0
20250214,191700,131647100,7360,7360,7360,7360,0
20250214,191600,131647100,7360,7360,7360,7360,0
20250214,191500,131647100,7360,7360,7360,7360,0
20250214,191400,131647100,7360,7360,7360,7360,0
20250214,191300,131647100,7360,7360,7360,7360,0
20250214,191200,131647100,7360,7360,7360,7360,0
20250214,191100,131647100,7360,7360,7360,7360,0
20250214,191000,131647100,7360,7360,7360,7360,0
20250214,190900,131647100,7360,7360,7360,7360,0
20250214,190800,131647100,7360,7360,7360,7360,0
20250214,190700,131647100,7360,7360,7360,7360,0
20250214,190600,131647100,7360,7360,7360,7360,366
20250214,190500,131647100,7360,7360,7360,7360,0
20250214,190400,131647100,7360,7360,7360,7360,0
20250214,190300,131647100,7360,7360,7360,7360,0
20250214,190200,131647100,7360,7360,7360,7360,0
20250214,190100,131647100,7360,7360,7360,7360,0
20250214,190000,131647100,7360,7360,7360,7360,0
20250214,185900,131647100,7360,7360,7360,7360,0
20250214,185800,131647100,7360,7360,7360,7360,0
20250214,185700,131647100,7360,7360,7360,7360,0
20250214,185600,131647100,7360,7360,7360,7360,0
20250214,185500,131647100,7360,7360,7360,7360,0
20250214,185400,131647100,7360,7360,7360,7360,0
20250214,185300,131647100,7360,7360,7360,7360,0
20250214,185200,131647100,7360,7360,7360,7360,0
20250214,185100,131647100,7360,7360,7360,7360,0
20250214,185000,131647100,7360,7360,7360,7360,0
20250214,184900,131647100,7360,7360,7360,7360,0
20250214,184800,131647100,7360,7360,7360,7360,0
20250214,184700,131647100,7360,7360,7360,7360,0
20250214,184600,131647100,7360,7360,7360,7360,0
20250214,184500,131647100,7360,7360,7360,7360,0
20250214,184400,131647100,7360,7360,7360,7360,0
20250214,184300,131647100,7360,7360,7360,7360,0
20250214,184200,131647100,7360,7360,7360,7360,0
20250214,184100,131647100,7360,7360,7360,7360,0
20250214,184000,131647100,7360,7360,7360,7360,0
20250214,183900,131647100,7360,7360,7360,7360,0
20250214,183800,131647100,7360,7360,7360,7360,0
20250214,183700,131647100,7360,7360,7360,7360,0
20250214,183600,131647100,7360,7360,7360,7360,366
20250214,183500,131647100,7360,7360,7360,7360,0
20250214,183400,131647100,7360,7360,7360,7360,0
20250214,183300,131647100,7360,7360,7360,7360,0
20250214,183200,131647100,7360,7360,7360,7360,0
20250214,183100,131647100,7360,7360,7360,7360,0
20250214,183000,131647100,7360,7360,7360,7360,0
20250214,182900,131647100,7360,7360,7360,7360,0
20250214,182800,131647100,7360,7360,7360,7360,0
20250214,182700,131647100,7360,7360,7360,7360,0
20250214,182600,131647100,7360,7360,7360,7360,0
20250214,182500,131647100,7360,7360,7360,7360,0
20250214,182400,131647100,7360,7360,7360,7360,0
20250214,182300,131647100,7360,7360,7360,7360,0
20250214,182200,131647100,7360,7360,7360,7360,0
20250214,182100,131647100,7360,7360,7360,7360,0
20250214,182000,131647100,7360,7360,7360,7360,0
20250214,181900,131647100,7360,7360,7360,7360,0
20250214,181800,131647100,7360,7360,7360,7360,0
20250214,181700,131647100,7360,7360,7360,7360,0
20250214,181600,131647100,7360,7360,7360,7360,0
20250214,181500,131647100,7360,7360,7360,7360,0
20250214,181400,131647100,7360,7360,7360,7360,0
20250214,181300,131647100,7360,7360,7360,7360,0
20250214,181200,131647100,7360,7360,7360,7360,0
20250214,181100,131647100,7360,7360,7360,7360,0
20250214,181000,131647100,7360,7360,7360,7360,0
20250214,180900,131647100,7360,7360,7360,7360,0
20250214,180800,131647100,7360,7360,7360,7360,0
20250214,180700,131647100,7360,7360,7360,7360,0
20250214,180600,131647100,7360,7360,7360,7360,366
20250214,180500,131647100,7360,7360,7360,7360,0
20250214,180400,131647100,7360,7360,7360,7360,0
20250214,180300,131647100,7360,7360,7360,7360,0
20250214,180200,131647100,7360,7360,7360,7360,0
20250214,180100,131647100,7360,7360,7360,7360,0
20250214,180000,131647100,7360,7360,7360,7360,0
20250214,175900,131647100,7360,7360,7360,7360,0
20250214,175800,131647100,7360,7360,7360,7360,0
20250214,175700,131647100,7360,7360,7360,7360,0
20250214,175600,131647100,7360,7360,7360,7360,0
20250214,175500,131647100,7360,7360,7360,7360,0
20250214,175400,131647100,7360,7360,7360,7360,0
20250214,175300,131647100,7360,7360,7360,7360,0
20250214,175200,131647100,7360,7360,7360,7360,0
20250214,175100,131647100,7360,7360,7360,7360,0
20250214,175000,131647100,7360,7360,7360,7360,0
20250214,174900,131647100,7360,7360,7360,7360,0
20250214,174800,131647100,7360,7360,7360,7360,0
20250214,174700,131647100,7360,7360,7360,7360,0
20250214,174600,131647100,7360,7360,7360,7360,0
20250214,174500,131647100,7360,7360,7360,7360,0
20250214,174400,131647100,7360,7360,7360,7360,0
20250214,174300,131647100,7360,7360,7360,7360,0
20250214,174200,131647100,7360,7360,7360,7360,0
20250214,174100,131647100,7360,7360,7360,7360,0
20250214,174000,131647100,7360,7360,7360,7360,0
20250214,173900,131647100,7360,7360,7360,7360,0
20250214,173800,131647100,7360,7360,7360,7360,0
20250214,173700,131647100,7360,7360,7360,7360,0
20250214,173600,131647100,7360,7360,7360,7360,366
20250214,173500,131647100,7360,7360,7360,7360,0
20250214,173400,131647100,7360,7360,7360,7360,0
20250214,173300,131647100,7360,7360,7360,7360,0
20250214,173200,131647100,7360,7360,7360,7360,0
20250214,173100,131647100,7360,7360,7360,7360,0
20250214,173000,131647100,7360,7360,7360,7360,0
20250214,172900,131647100,7360,7360,7360,7360,0
20250214,172800,131647100,7360,7360,7360,7360,0
20250214,172700,131647100,7360,7360,7360,7360,0
20250214,172600,131647100,7360,7360,7360,7360,0
20250214,172500,131647100,7360,7360,7360,7360,0
20250214,172400,131647100,7360,7360,7360,7360,0
20250214,172300,131647100,7360,7360,7360,7360,0
20250214,172200,131647100,7360,7360,7360,7360,0
20250214,172100,131647100,7360,7360,7360,7360,0
20250214,172000,131647100,7360,7360,7360,7360,0
20250214,171900,131647100,7360,7360,7360,7360,0
20250214,171800,131647100,7360,7360,7360,7360,0
20250214,171700,131647100,7360,7360,7360,7360,0
20250214,171600,131647100,7360,7360,7360,7360,0
20250214,171500,131647100,7360,7360,7360,7360,0
20250214,171400,131647100,7360,7360,7360,7360,0
20250214,171300,131647100,7360,7360,7360,7360,0
20250214,171200,131647100,7360,7360,7360,7360,0
20250214,171100,131647100,7360,7360,7360,7360,0
20250214,171000,131647100,7360,7360,7360,7360,0
20250214,170900,131647100,7360,7360,7360,7360,0
20250214,170800,131647100,7360,7360,7360,7360,0
20250214,170700,131647100,7360,7360,7360,7360,0
20250214,170600,131647100,7360,7360,7360,7360,366
20250214,170500,131647100,7360,7360,7360,7360,0
20250214,170400,131647100,7360,7360,7360,7360,0
20250214,170300,131647100,7360,7360,7360,7360,0
20250214,170200,131647100,7360,7360,7360,7360,0
20250214,170100,131647100,7360,7360,7360,7360,0
20250214,170000,131647100,7360,7360,7360,7360,0
20250214,165900,131647100,7360,7360,7360,7360,0
20250214,165800,131647100,7360,7360,7360,7360,0
20250214,165700,131647100,7360,7360,7360,7360,0
20250214,165600,131647100,7360,7360,7360,7360,0
20250214,165500,131647100,7360,7360,7360,7360,0
20250214,165400,131647100,7360,7360,7360,7360,0
20250214,165300,131647100,7360,7360,7360,7360,0
20250214,165200,131647100,7360,7360,7360,7360,0
20250214,165100,131647100,7360,7360,7360,7360,0
20250214,165000,131647100,7360,7360,7360,7360,0
20250214,164900,131647100,7360,7360,7360,7360,0
20250214,164800,131647100,7360,7360,7360,7360,0
20250214,164700,131647100,7360,7360,7360,7360,0
20250214,164600,131647100,7360,7360,7360,7360,0
20250214,164500,131647100,7360,7360,7360,7360,0
20250214,164400,131647100,7360,7360,7360,7360,0
20250214,164300,131647100,7360,7360,7360,7360,0
20250214,164200,131647100,7360,7360,7360,7360,0
20250214,164100,131647100,7360,7360,7360,7360,0
20250214,164000,131647100,7360,7360,7360,7360,0
20250214,163900,131647100,7360,7360,7360,7360,0
20250214,163800,131647100,7360,7360,7360,7360,0
20250214,163700,131647100,7360,7360,7360,7360,0
20250214,163600,131647100,7360,7360,7360,7360,366
20250214,163500,131647100,7360,7360,7360,7360,0
20250214,163400,131647100,7360,7360,7360,7360,0
20250214,163300,131647100,7360,7360,7360,7360,0
20250214,163200,131647100,7360,7360,7360,7360,0
20250214,163100,131647100,7360,7360,7360,7360,0
20250214,163000,131647100,7360,7360,7360,7360,0
20250214,162900,131647100,7360,7360,7360,7360,0
20250214,162800,131647100,7360,7360,7360,7360,0
20250214,162700,131647100,7360,7360,7360,7360,0
20250214,162600,131647100,7360,7360,7360,7360,0
20250214,162500,131647100,7360,7360,7360,7360,0
20250214,162400,131647100,7360,7360,7360,7360,0
20250214,162300,131647100,7360,7360,7360,7360,0
20250214,162200,131647100,7360,7360,7360,7360,0
20250214,162100,131647100,7360,7360,7360,7360,0
20250214,162000,131647100,7360,7360,7360,7360,0
20250214,161900,131647100,7360,7360,7360,7360,0
20250214,161800,131647100,7360,7360,7360,7360,0
20250214,161700,131647100,7360,7360,7360,7360,0
20250214,161600,131647100,7360,7360,7360,7360,0
20250214,161500,131647100,7360,7360,7360,7360,0
20250214,161400,131647100,7360,7360,7360,7360,0
20250214,161300,131647100,7360,7360,7360,7360,0
20250214,161200,131647100,7360,7360,7360,7360,0
20250214,161100,131647100,7360,7360,7360,7360,0
20250214,161000,131647100,7360,7360,7360,7360,0
20250214,160900,131647100,7360,7360,7360,7360,0
20250214,160800,131647100,7360,7360,7360,7360,0
20250214,160700,131647100,7360,7360,7360,7360,0
20250214,160600,131647100,7360,7360,7360,7360,366
20250214,160500,131647100,7360,7360,7360,7360,0
20250214,160400,131647100,7360,7360,7360,7360,0
20250214,160300,131647100,7360,7360,7360,7360,0
20250214,160200,131647100,7360,7360,7360,7360,0
20250214,160100,131647100,7360,7360,7360,7360,0
20250214,160000,131647100,7360,7360,7360,7360,0
20250214,155900,131647100,7360,7360,7360,7360,0
20250214,155800,131647100,7360,7360,7360,7360,0
20250214,155700,131647100,7360,7360,7360,7360,0
20250214,155600,131647100,7360,7360,7360,7360,0
20250214,155500,131647100,7360,7360,7360,7360,0
20250214,155400,131647100,7360,7360,7360,7360,0
20250214,155300,131647100,7360,7360,7360,7360,0
20250214,155200,131647100,7360,7360,7360,7360,0
20250214,155100,131647100,7360,7360,7360,7360,0
20250214,155000,131647100,7360,7360,7360,7360,0
20250214,154900,131647100,7360,7360,7360,7360,0
20250214,154800,131647100,7360,7360,7360,7360,0
20250214,154700,131647100,7360,7360,7360,7360,0
20250214,154600,131647100,7360,7360,7360,7360,0
20250214,154500,131647100,7360,7360,7360,7360,0
20250214,154400,131647100,7360,7360,7360,7360,0
20250214,154300,131647100,7360,7360,7360,7360,0
20250214,154200,131647100,7360,7360,7360,7360,0
20250214,154100,131647100,7360,7360,7360,7360,0
20250214,154000,131647100,7360,7360,7360,7360,0
20250214,153900,131647100,7360,7360,7360,7360,0
20250214,153800,131647100,7360,7360,7360,7360,0
20250214,153700,131647100,7360,7360,7360,7360,0
20250214,153600,131647100,7360,7360,7360,7360,366
20250214,153500,131647100,7360,7360,7360,7360,0
20250214,153400,131647100,7360,7360,7360,7360,0
20250214,153300,131647100,7360,7360,7360,7360,0
20250214,153200,131647100,7360,7360,7360,7360,0
20250214,153100,131647100,7360,7360,7360,7360,0
20250214,153000,131647100,7360,7360,7360,7360,366
20250214,152900,128953340,7380,7380,7380,7380,0
20250214,152800,128953340,7380,7380,7380,7380,0
20250214,152700,128953340,7380,7380,7380,7380,0
20250214,152600,128953340,7380,7380,7380,7380,0
20250214,152500,128953340,7380,7380,7380,7380,0
20250214,152400,128953340,7380,7380,7380,7380,0
20250214,152300,128953340,7380,7380,7380,7380,0
20250214,152200,128953340,7380,7380,7380,7380,0
20250214,152100,128953340,7380,7380,7380,7380,0
20250214,152000,128953340,7380,7380,7380,7380,0
20250214,151900,128953340,7380,7360,7380,7360,38
20250214,151800,128673620,7380,7380,7380,7380,1
20250214,151700,128666240,7370,7360,7380,7360,28
20250214,151600,128460130,7380,7380,7380,7360,193
20250214,151500,127038640,7380,7380,7380,7380,0
20250214,151400,127038640,7380,7380,7380,7380,0
20250214,151300,127038640,7380,7380,7380,7380,0
20250214,151200,127038640,7380,7380,7380,7380,5
20250214,151100,127001740,7390,7390,7390,7390,0
20250214,151000,127001740,7390,7390,7390,7390,0
20250214,150900,127001740,7390,7390,7390,7390,0
20250214,150800,127001740,7390,7390,7390,7390,1
20250214,150700,126994350,7390,7390,7390,7390,0
20250214,150600,126994350,7390,7390,7390,7390,0
20250214,150500,126994350,7390,7390,7390,7390,0
20250214,150400,126994350,7390,7390,7390,7390,0
20250214,150300,126994350,7390,7390,7390,7390,0
20250214,150200,126994350,7390,7390,7390,7390,0
20250214,150100,126994350,7390,7390,7390,7390,0
20250214,150000,126994350,7390,7390,7390,7390,0
20250214,145900,126994350,7390,7390,7390,7390,1
20250214,145800,126986960,7390,7390,7390,7390,0
20250214,145700,126986960,7390,7390,7390,7390,0
20250214,145600,126986960,7390,7380,7390,7380,19
20250214,145500,126846730,7380,7370,7380,7370,65
20250214,145400,126367170,7380,7400,7400,7380,152
20250214,145300,125245180,7410,7410,7410,7410,1
20250214,145200,125237770,7400,7400,7400,7400,51
20250214,145100,124860370,7410,7410,7410,7410,0
20250214,145000,124860370,7410,7410,7410,7410,0
20250214,144900,124860370,7410,7410,7410,7410,0
20250214,144800,124860370,7410,7410,7410,7410,0
20250214,144700,124860370,7410,7410,7410,7410,0
20250214,144600,124860370,7410,7410,7410,7410,0
20250214,144500,124860370,7410,7410,7410,7410,2
20250214,144400,124845550,7410,7410,7410,7410,2
20250214,144300,124830730,7410,7410,7410,7410,1
20250214,144200,124823320,7400,7400,7400,7400,58
20250214,144100,124394120,7400,7400,7400,7400,5
20250214,144000,124357120,7400,7400,7400,7400,1
20250214,143900,124349720,7400,7400,7400,7400,0
20250214,143800,124349720,7400,7390,7400,7390,121
20250214,143700,123455520,7390,7390,7390,7390,0
20250214,143600,123455520,7390,7390,7390,7390,0
20250214,143500,123455520,7390,7390,7390,7390,14
20250214,143400,123352060,7400,7400,7400,7400,0
20250214,143300,123352060,7400,7400,7400,7400,0
20250214,143200,123352060,7400,7400,7400,7400,0
20250214,143100,123352060,7400,7400,7400,7400,5
20250214,143000,123315060,7400,7400,7400,7400,0
20250214,142900,123315060,7400,7400,7400,7400,0
20250214,142800,123315060,7400,7400,7400,7400,0
20250214,142700,123315060,7400,7400,7400,7400,0
20250214,142600,123315060,7400,7400,7400,7400,0
20250214,142500,123315060,7400,7400,7400,7400,0
20250214,142400,123315060,7400,7410,7410,7390,35
20250214,142300,123056330,7410,7410,7410,7410,0
20250214,142200,123056330,7410,7410,7410,7410,0
20250214,142100,123056330,7410,7410,7410,7410,0
20250214,142000,123056330,7410,7410,7410,7410,0
20250214,141900,123056330,7410,7410,7410,7410,0
20250214,141800,123056330,7410,7410,7410,7410,0
20250214,141700,123056330,7410,7410,7410,7410,0
20250214,141600,123056330,7410,7410,7410,7410,10
20250214,141500,122982230,7410,7410,7410,7410,0
20250214,141400,122982230,7410,7410,7410,7410,0
20250214,141300,122982230,7410,7410,7410,7410,0
20250214,141200,122982230,7410,7410,7410,7410,0
20250214,141100,122982230,7410,7410,7410,7410,0
20250214,141000,122982230,7410,7410,7410,7410,1
20250214,140900,122974820,7400,7410,7410,7400,263
20250214,140800,121028600,7420,7420,7420,7420,100
20250214,140700,120286600,7420,7420,7420,7420,0
20250214,140600,120286600,7420,7420,7420,7420,10
20250214,140500,120212400,7420,7420,7420,7420,1
20250214,140400,120204980,7420,7420,7420,7420,0
20250214,140300,120204980,7420,7420,7420,7420,0
20250214,140200,120204980,7420,7420,7420,7420,0
20250214,140100,120204980,7420,7420,7420,7420,0
20250214,140000,120204980,7420,7420,7420,7420,1
20250214,135900,120197560,7410,7410,7410,7410,0
20250214,135800,120197560,7410,7410,7410,7410,0
20250214,135700,120197560,7410,7410,7410,7410,15
20250214,135600,120086410,7420,7420,7420,7420,17
20250214,135500,119960270,7430,7430,7430,7430,0
20250214,135400,119960270,7430,7430,7430,7430,0
20250214,135300,119960270,7430,7430,7430,7430,0
20250214,135200,119960270,7430,7430,7430,7430,10
20250214,135100,119885970,7430,7430,7430,7430,0
20250214,135000,119885970,7430,7430,7430,7430,3
20250214,134900,119863680,7430,7430,7430,7430,0
20250214,134800,119863680,7430,7430,7430,7430,0
20250214,134700,119863680,7430,7430,7430,7430,0
20250214,134600,119863680,7430,7430,7430,7430,0
20250214,134500,119863680,7430,7430,7430,7430,0
20250214,134400,119863680,7430,7430,7430,7430,0
20250214,134300,119863680,7430,7430,7430,7430,2
20250214,134200,119848820,7430,7430,7430,7430,0
20250214,134100,119848820,7430,7430,7430,7430,0
20250214,134000,119848820,7430,7430,7430,7430,0
20250214,133900,119848820,7430,7430,7430,7430,0
20250214,133800,119848820,7430,7430,7430,7430,0
20250214,133700,119848820,7430,7430,7430,7430,1
20250214,133600,119841390,7430,7430,7430,7430,52
20250214,133500,119455030,7430,7430,7430,7430,0
20250214,133400,119455030,7430,7430,7430,7430,0
20250214,133300,119455030,7430,7430,7430,7430,0
20250214,133200,119455030,7430,7430,7430,7430,0
20250214,133100,119455030,7430,7430,7430,7430,112
20250214,133000,118622870,7440,7440,7440,7440,0
20250214,132900,118622870,7440,7440,7440,7440,0
20250214,132800,118622870,7440,7440,7440,7440,0
20250214,132700,118622870,7440,7440,7440,7440,0
20250214,132600,118622870,7440,7440,7440,7440,0
20250214,132500,118622870,7440,7440,7440,7440,0
20250214,132400,118622870,7440,7440,7440,7440,0
20250214,132300,118622870,7440,7430,7440,7430,189
20250214,132200,117218590,7430,7430,7430,7430,0
20250214,132100,117218590,7430,7430,7430,7430,136
20250214,132000,116208110,7430,7430,7430,7430,0
20250214,131900,116208110,7430,7430,7430,7430,0
20250214,131800,116208110,7430,7430,7430,7430,0
20250214,131700,116208110,7430,7430,7430,7430,10
20250214,131600,116133810,7430,7430,7430,7430,0
20250214,131500,116133810,7430,7430,7430,7430,1
20250214,131400,116126380,7420,7420,7420,7420,0
20250214,131300,116126380,7420,7420,7420,7420,0
20250214,131200,116126380,7420,7420,7420,7420,0
20250214,131100,116126380,7420,7420,7420,7420,40
20250214,131000,115829580,7430,7430,7430,7430,0
20250214,130900,115829580,7430,7430,7430,7430,0
20250214,130800,115829580,7430,7430,7430,7430,0
20250214,130700,115829580,7430,7430,7430,7430,0
20250214,130600,115829580,7430,7430,7430,7430,0
20250214,130500,115829580,7430,7430,7430,7430,1
20250214,130400,115822150,7430,7430,7430,7430,4
20250214,130300,115792430,7430,7430,7430,7430,0
20250214,130200,115792430,7430,7430,7430,7430,1
20250214,130100,115785000,7430,7430,7430,7430,0
20250214,130000,115785000,7430,7430,7430,7430,0
20250214,125900,115785000,7430,7430,7430,7430,0
20250214,125800,115785000,7430,7430,7430,7430,136
20250214,125700,114774520,7430,7430,7430,7430,0
20250214,125600,114774520,7430,7430,7430,7430,0
20250214,125500,114774520,7430,7430,7430,7430,0
20250214,125400,114774520,7430,7430,7430,7430,2
20250214,125300,114759660,7430,7430,7430,7430,3
20250214,125200,114737370,7430,7430,7430,7430,0
20250214,125100,114737370,7430,7430,7430,7430,10
20250214,125000,114663070,7440,7440,7440,7440,0
20250214,124900,114663070,7440,7440,7440,7440,0
20250214,124800,114663070,7440,7440,7440,7440,5
20250214,124700,114625870,7440,7440,7440,7440,0
20250214,124600,114625870,7440,7440,7440,7440,1
20250214,124500,114618430,7440,7440,7440,7440,0
20250214,124400,114618430,7440,7440,7440,7440,5
20250214,124300,114581230,7440,7450,7450,7400,27
20250214,124200,114380730,7430,7430,7430,7430,0
20250214,124100,114380730,7430,7400,7430,7400,3442
20250214,124000,88898440,7400,7400,7400,7400,866
20250214,123900,82490040,7400,7400,7400,7400,162
20250214,123800,81291240,7400,7400,7400,7400,277
20250214,123700,79241440,7400,7400,7400,7400,0
20250214,123600,79241440,7400,7400,7400,7400,10
20250214,123500,79167440,7400,7370,7400,7370,126
20250214,123400,78238790,7400,7400,7400,7400,0
20250214,123300,78238790,7400,7390,7400,7390,100
20250214,123200,77499470,7400,7400,7400,7400,0
20250214,123100,77499470,7400,7390,7400,7390,55
20250214,123000,77092570,7400,7400,7400,7400,0
20250214,122900,77092570,7400,7400,7400,7400,67
20250214,122800,76596770,7400,7400,7400,7400,613
20250214,122700,72060570,7400,7400,7400,7400,28
20250214,122600,71853370,7400,7400,7400,7400,2
20250214,122500,71838570,7400,7400,7400,7400,4
20250214,122400,71808970,7400,7400,7400,7400,2
20250214,122300,71794170,7400,7400,7400,7400,0
20250214,122200,71794170,7400,7400,7400,7400,0
20250214,122100,71794170,7400,7400,7400,7400,174
20250214,122000,70506570,7400,7400,7400,7400,400
20250214,121900,67546570,7400,7390,7400,7390,39
20250214,121800,67258350,7390,7390,7390,7390,12
20250214,121700,67169670,7390,7390,7390,7390,19
20250214,121600,67029260,7350,7340,7350,7340,1146
20250214,121500,58606460,7350,7350,7350,7350,24
20250214,121400,58430060,7350,7350,7350,7350,13
20250214,121300,58334510,7350,7350,7350,7350,7
20250214,121200,58283060,7350,7350,7350,7350,283
20250214,121100,56203010,7350,7350,7350,7350,2
20250214,121000,56188310,7350,7350,7350,7350,4
20250214,120900,56158910,7350,7350,7350,7350,0
20250214,120800,56158910,7350,7350,7350,7350,12
20250214,120700,56070710,7350,7350,7350,7350,64
20250214,120600,55600310,7350,7350,7350,7350,202
20250214,120500,54115610,7350,7350,7350,7350,2
20250214,120400,54100910,7350,7350,7350,7350,364
20250214,120300,51425510,7350,7350,7350,7350,0
20250214,120200,51425510,7350,7350,7350,7350,0
20250214,120100,51425510,7350,7350,7350,7350,0
20250214,120000,51425510,7350,7350,7350,7350,0
20250214,115900,51425510,7350,7350,7350,7350,0
20250214,115800,51425510,7350,7350,7350,7350,0
20250214,115700,51425510,7350,7350,7350,7350,0
20250214,115600,51425510,7350,7350,7350,7350,0
20250214,115500,51425510,7350,7350,7350,7350,1
20250214,115400,51418160,7350,7350,7350,7350,30
20250214,115300,51197660,7360,7360,7360,7360,200
20250214,115200,49725660,7360,7360,7360,7360,0
20250214,115100,49725660,7360,7360,7360,7360,0
20250214,115000,49725660,7360,7360,7360,7360,0
20250214,114900,49725660,7360,7360,7360,7360,0
20250214,114800,49725660,7360,7360,7360,7360,0
20250214,114700,49725660,7360,7360,7360,7360,0
20250214,114600,49725660,7360,7360,7360,7360,0
20250214,114500,49725660,7360,7360,7360,7360,400
20250214,114400,46781660,7400,7400,7400,7400,0
20250214,114300,46781660,7400,7400,7400,7400,0
20250214,114200,46781660,7400,7400,7400,7400,0
20250214,114100,46781660,7400,7400,7400,7400,0
20250214,114000,46781660,7400,7400,7400,7400,675
20250214,113900,41786660,7400,7400,7400,7400,0
20250214,113800,41786660,7400,7400,7400,7400,0
20250214,113700,41786660,7400,7400,7400,7400,0
20250214,113600,41786660,7400,7370,7400,7360,281
20250214,113500,39715960,7400,7400,7400,7400,1
20250214,113400,39708560,7400,7400,7400,7400,0
20250214,113300,39708560,7400,7400,7400,7400,0
20250214,113200,39708560,7400,7400,7400,7400,8
20250214,113100,39649360,7400,7400,7400,7400,0
20250214,113000,39649360,7400,7400,7400,7400,100
20250214,112900,38909360,7400,7400,7400,7400,0
20250214,112800,38909360,7400,7400,7400,7400,0
20250214,112700,38909360,7400,7400,7400,7400,1
20250214,112600,38901960,7360,7360,7360,7360,70
20250214,112500,38386760,7400,7400,7400,7400,0
20250214,112400,38386760,7400,7400,7400,7400,0
20250214,112300,38386760,7400,7400,7400,7400,0
20250214,112200,38386760,7400,7380,7400,7360,216
20250214,112100,36796940,7390,7390,7390,7390,50
20250214,112000,36427440,7400,7400,7400,7400,0
20250214,111900,36427440,7400,7400,7400,7400,0
20250214,111800,36427440,7400,7400,7400,7400,0
20250214,111700,36427440,7400,7400,7400,7400,0
20250214,111600,36427440,7400,7400,7400,7400,1
20250214,111500,36420040,7400,7400,7400,7400,1
20250214,111400,36412640,7400,7400,7400,7400,0
20250214,111300,36412640,7400,7400,7400,7400,0
20250214,111200,36412640,7400,7400,7400,7400,140
20250214,111100,35376640,7400,7400,7400,7400,0
20250214,111000,35376640,7400,7400,7400,7400,0
20250214,110900,35376640,7400,7400,7400,7400,0
20250214,110800,35376640,7400,7400,7400,7400,0
20250214,110700,35376640,7400,7400,7400,7400,0
20250214,110600,35376640,7400,7400,7400,7400,3
20250214,110500,35354440,7400,7400,7400,7400,0
20250214,110400,35354440,7400,7400,7400,7400,0
20250214,110300,35354440,7400,7400,7400,7400,0
20250214,110200,35354440,7400,7400,7400,7400,1
20250214,110100,35347040,7400,7400,7400,7400,0
20250214,110000,35347040,7400,7400,7400,7400,1
20250214,105900,35339640,7360,7360,7360,7360,0
20250214,105800,35339640,7360,7360,7360,7360,0
20250214,105700,35339640,7360,7360,7360,7360,0
20250214,105600,35339640,7360,7360,7360,7360,0
20250214,105500,35339640,7360,7360,7360,7360,0
20250214,105400,35339640,7360,7360,7360,7360,0
20250214,105300,35339640,7360,7360,7360,7360,0
20250214,105200,35339640,7360,7360,7360,7360,15
20250214,105100,35229240,7400,7400,7400,7400,14
20250214,105000,35125640,7400,7400,7400,7400,0
20250214,104900,35125640,7400,7400,7400,7400,2
20250214,104800,35110840,7400,7400,7400,7400,0
20250214,104700,35110840,7400,7400,7400,7400,0
20250214,104600,35110840,7400,7400,7400,7400,0
20250214,104500,35110840,7400,7400,7400,7400,0
20250214,104400,35110840,7400,7400,7400,7400,0
20250214,104300,35110840,7400,7400,7400,7400,0
20250214,104200,35110840,7400,7400,7400,7400,101
20250214,104100,34363440,7400,7400,7400,7400,100
20250214,104000,33623440,7400,7400,7400,7400,1
20250214,103900,33616040,7360,7360,7360,7360,0
20250214,103800,33616040,7360,7360,7360,7360,40
20250214,103700,33321640,7400,7400,7400,7400,0
20250214,103600,33321640,7400,7400,7400,7400,3
20250214,103500,33299440,7400,7400,7400,7400,0
20250214,103400,33299440,7400,7400,7400,7400,0
20250214,103300,33299440,7400,7400,7400,7400,0
20250214,103200,33299440,7400,7400,7400,7400,0
20250214,103100,33299440,7400,7400,7400,7400,0
20250214,103000,33299440,7400,7380,7400,7380,277
20250214,102900,31250710,7380,7380,7380,7380,1
20250214,102800,31243330,7360,7380,7390,7360,81
20250214,102700,30646140,7390,7390,7390,7390,0
20250214,102600,30646140,7390,7390,7390,7390,0
20250214,102500,30646140,7390,7390,7390,7390,1
20250214,102400,30638750,7330,7330,7330,7330,0
20250214,102300,30638750,7330,7330,7330,7330,129
20250214,102200,29693180,7330,7330,7330,7330,0
20250214,102100,29693180,7330,7330,7330,7330,2
20250214,102000,29678520,7330,7330,7330,7330,0
20250214,101900,29678520,7330,7330,7330,7330,1
20250214,101800,29671190,7330,7330,7330,7330,32
20250214,101700,29436630,7320,7320,7320,7320,0
20250214,101600,29436630,7320,7350,7350,7320,163
20250214,101500,28243430,7350,7350,7350,7350,101
20250214,101400,27501080,7390,7390,7390,7390,0
20250214,101300,27501080,7390,7390,7390,7390,2
20250214,101200,27486300,7390,7390,7390,7390,0
20250214,101100,27486300,7390,7390,7390,7390,13
20250214,101000,27390230,7390,7390,7390,7390,0
20250214,100900,27390230,7390,7390,7390,7390,1
20250214,100800,27382840,7320,7320,7320,7320,0
20250214,100700,27382840,7320,7320,7320,7320,73
20250214,100600,26848480,7320,7340,7340,7320,545
20250214,100500,22856390,7400,7400,7400,7400,0
20250214,100400,22856390,7400,7400,7400,7400,0
20250214,100300,22856390,7400,7400,7400,7400,1
20250214,100200,22848990,7400,7400,7400,7400,0
20250214,100100,22848990,7400,7400,7400,7400,8
20250214,100000,22789790,7400,7400,7400,7400,2
20250214,095900,22774990,7400,7400,7400,7350,10
20250214,095800,22701040,7350,7350,7350,7350,0
20250214,095700,22701040,7350,7350,7350,7350,0
20250214,095600,22701040,7350,7350,7350,7350,21
20250214,095500,22546690,7350,7350,7350,7350,6
20250214,095400,22502590,7330,7330,7330,7330,3
20250214,095300,22480600,7320,7320,7320,7320,0
20250214,095200,22480600,7320,7320,7320,7320,0
20250214,095100,22480600,7320,7330,7330,7320,134
20250214,095000,21499420,7330,7330,7330,7330,180
20250214,094900,20180020,7350,7350,7350,7350,502
20250214,094800,16490320,7350,7350,7350,7350,20
20250214,094700,16343320,7400,7350,7400,7350,103
20250214,094600,15586120,7400,7390,7400,7390,18
20250214,094500,15453090,7390,7390,7390,7390,9
20250214,094400,15386580,7350,7350,7350,7350,0
20250214,094300,15386580,7350,7350,7350,7350,0
20250214,094200,15386580,7350,7390,7390,7350,22
20250214,094100,15224760,7410,7410,7410,7410,0
20250214,094000,15224760,7410,7410,7410,7410,0
20250214,093900,15224760,7410,7360,7410,7350,199
20250214,093800,13760860,7410,7410,7410,7410,0
20250214,093700,13760860,7410,7410,7410,7410,1
20250214,093600,13753450,7360,7370,7370,7360,381
20250214,093500,10947720,7370,7370,7370,7370,30
20250214,093400,10726620,7410,7410,7410,7410,0
20250214,093300,10726620,7410,7410,7410,7410,0
20250214,093200,10726620,7410,7410,7410,7410,4
20250214,093100,10696980,7410,7410,7410,7410,1
20250214,093000,10689570,7370,7400,7420,7370,7
20250214,092900,10637700,7360,7360,7360,7360,0
20250214,092800,10637700,7360,7420,7420,7360,48
20250214,092700,10283700,7420,7420,7420,7420,3
20250214,092600,10261440,7400,7400,7400,7400,0
20250214,092500,10261440,7400,7420,7420,7400,380
20250214,092400,7449410,7400,7400,7400,7400,0
20250214,092300,7449410,7400,7420,7420,7400,16
20250214,092200,7330980,7430,7430,7430,7430,5
20250214,092100,7293830,7430,7440,7440,7400,115
20250214,092000,6441760,7450,7450,7450,7450,0
20250214,091900,6441760,7450,7450,7450,7450,0
20250214,091800,6441760,7450,7470,7470,7450,3
20250214,091700,6419380,7430,7430,7430,7430,40
20250214,091600,6122180,7470,7470,7470,7470,0
20250214,091500,6122180,7470,7470,7470,7470,20
20250214,091400,5972780,7470,7470,7470,7470,0
20250214,091300,5972780,7470,7470,7470,7470,0
20250214,091200,5972780,7470,7470,7470,7470,133
20250214,091100,4979270,7470,7470,7470,7470,1
20250214,091000,4971800,7470,7470,7470,7470,0
20250214,090900,4971800,7470,7470,7470,7470,0
20250214,090800,4971800,7470,7470,7470,7470,0
20250214,090700,4971800,7470,7470,7470,7470,0
20250214,090600,4971800,7470,7470,7470,7470,0
20250214,090500,4971800,7470,7470,7470,7470,65
20250214,090400,4486250,7470,7430,7470,7430,35
20250214,090300,4226160,7510,7510,7510,7510,0
20250214,090200,4226160,7510,7510,7510,7510,100
20250214,090100,3475160,7510,7560,7560,7430,8
20250214,090000,3415120,7440,7440,7520,7440,459
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 203600 131647100 7360 7360 7360 7360 366
3 20250214 203500 131647100 7360 7360 7360 7360 0
4 20250214 203400 131647100 7360 7360 7360 7360 0
5 20250214 203300 131647100 7360 7360 7360 7360 0
6 20250214 203200 131647100 7360 7360 7360 7360 0
7 20250214 203100 131647100 7360 7360 7360 7360 0
8 20250214 203000 131647100 7360 7360 7360 7360 0
9 20250214 202900 131647100 7360 7360 7360 7360 0
10 20250214 202800 131647100 7360 7360 7360 7360 0
11 20250214 202700 131647100 7360 7360 7360 7360 0
12 20250214 202600 131647100 7360 7360 7360 7360 0
13 20250214 202500 131647100 7360 7360 7360 7360 0
14 20250214 202400 131647100 7360 7360 7360 7360 0
15 20250214 202300 131647100 7360 7360 7360 7360 0
16 20250214 202200 131647100 7360 7360 7360 7360 0
17 20250214 202100 131647100 7360 7360 7360 7360 0
18 20250214 202000 131647100 7360 7360 7360 7360 0
19 20250214 201900 131647100 7360 7360 7360 7360 0
20 20250214 201800 131647100 7360 7360 7360 7360 0
21 20250214 201700 131647100 7360 7360 7360 7360 0
22 20250214 201600 131647100 7360 7360 7360 7360 0
23 20250214 201500 131647100 7360 7360 7360 7360 0
24 20250214 201400 131647100 7360 7360 7360 7360 0
25 20250214 201300 131647100 7360 7360 7360 7360 0
26 20250214 201200 131647100 7360 7360 7360 7360 0
27 20250214 201100 131647100 7360 7360 7360 7360 0
28 20250214 201000 131647100 7360 7360 7360 7360 0
29 20250214 200900 131647100 7360 7360 7360 7360 0
30 20250214 200800 131647100 7360 7360 7360 7360 0
31 20250214 200700 131647100 7360 7360 7360 7360 0
32 20250214 200600 131647100 7360 7360 7360 7360 366
33 20250214 200500 131647100 7360 7360 7360 7360 0
34 20250214 200400 131647100 7360 7360 7360 7360 0
35 20250214 200300 131647100 7360 7360 7360 7360 0
36 20250214 200200 131647100 7360 7360 7360 7360 0
37 20250214 200100 131647100 7360 7360 7360 7360 0
38 20250214 200000 131647100 7360 7360 7360 7360 0
39 20250214 195900 131647100 7360 7360 7360 7360 0
40 20250214 195800 131647100 7360 7360 7360 7360 0
41 20250214 195700 131647100 7360 7360 7360 7360 0
42 20250214 195600 131647100 7360 7360 7360 7360 0
43 20250214 195500 131647100 7360 7360 7360 7360 0
44 20250214 195400 131647100 7360 7360 7360 7360 0
45 20250214 195300 131647100 7360 7360 7360 7360 0
46 20250214 195200 131647100 7360 7360 7360 7360 0
47 20250214 195100 131647100 7360 7360 7360 7360 0
48 20250214 195000 131647100 7360 7360 7360 7360 0
49 20250214 194900 131647100 7360 7360 7360 7360 0
50 20250214 194800 131647100 7360 7360 7360 7360 0
51 20250214 194700 131647100 7360 7360 7360 7360 0
52 20250214 194600 131647100 7360 7360 7360 7360 0
53 20250214 194500 131647100 7360 7360 7360 7360 0
54 20250214 194400 131647100 7360 7360 7360 7360 0
55 20250214 194300 131647100 7360 7360 7360 7360 0
56 20250214 194200 131647100 7360 7360 7360 7360 0
57 20250214 194100 131647100 7360 7360 7360 7360 0
58 20250214 194000 131647100 7360 7360 7360 7360 0
59 20250214 193900 131647100 7360 7360 7360 7360 0
60 20250214 193800 131647100 7360 7360 7360 7360 0
61 20250214 193700 131647100 7360 7360 7360 7360 0
62 20250214 193600 131647100 7360 7360 7360 7360 366
63 20250214 193500 131647100 7360 7360 7360 7360 0
64 20250214 193400 131647100 7360 7360 7360 7360 0
65 20250214 193300 131647100 7360 7360 7360 7360 0
66 20250214 193200 131647100 7360 7360 7360 7360 0
67 20250214 193100 131647100 7360 7360 7360 7360 0
68 20250214 193000 131647100 7360 7360 7360 7360 0
69 20250214 192900 131647100 7360 7360 7360 7360 0
70 20250214 192800 131647100 7360 7360 7360 7360 0
71 20250214 192700 131647100 7360 7360 7360 7360 0
72 20250214 192600 131647100 7360 7360 7360 7360 0
73 20250214 192500 131647100 7360 7360 7360 7360 0
74 20250214 192400 131647100 7360 7360 7360 7360 0
75 20250214 192300 131647100 7360 7360 7360 7360 0
76 20250214 192200 131647100 7360 7360 7360 7360 0
77 20250214 192100 131647100 7360 7360 7360 7360 0
78 20250214 192000 131647100 7360 7360 7360 7360 0
79 20250214 191900 131647100 7360 7360 7360 7360 0
80 20250214 191800 131647100 7360 7360 7360 7360 0
81 20250214 191700 131647100 7360 7360 7360 7360 0
82 20250214 191600 131647100 7360 7360 7360 7360 0
83 20250214 191500 131647100 7360 7360 7360 7360 0
84 20250214 191400 131647100 7360 7360 7360 7360 0
85 20250214 191300 131647100 7360 7360 7360 7360 0
86 20250214 191200 131647100 7360 7360 7360 7360 0
87 20250214 191100 131647100 7360 7360 7360 7360 0
88 20250214 191000 131647100 7360 7360 7360 7360 0
89 20250214 190900 131647100 7360 7360 7360 7360 0
90 20250214 190800 131647100 7360 7360 7360 7360 0
91 20250214 190700 131647100 7360 7360 7360 7360 0
92 20250214 190600 131647100 7360 7360 7360 7360 366
93 20250214 190500 131647100 7360 7360 7360 7360 0
94 20250214 190400 131647100 7360 7360 7360 7360 0
95 20250214 190300 131647100 7360 7360 7360 7360 0
96 20250214 190200 131647100 7360 7360 7360 7360 0
97 20250214 190100 131647100 7360 7360 7360 7360 0
98 20250214 190000 131647100 7360 7360 7360 7360 0
99 20250214 185900 131647100 7360 7360 7360 7360 0
100 20250214 185800 131647100 7360 7360 7360 7360 0
101 20250214 185700 131647100 7360 7360 7360 7360 0
102 20250214 185600 131647100 7360 7360 7360 7360 0
103 20250214 185500 131647100 7360 7360 7360 7360 0
104 20250214 185400 131647100 7360 7360 7360 7360 0
105 20250214 185300 131647100 7360 7360 7360 7360 0
106 20250214 185200 131647100 7360 7360 7360 7360 0
107 20250214 185100 131647100 7360 7360 7360 7360 0
108 20250214 185000 131647100 7360 7360 7360 7360 0
109 20250214 184900 131647100 7360 7360 7360 7360 0
110 20250214 184800 131647100 7360 7360 7360 7360 0
111 20250214 184700 131647100 7360 7360 7360 7360 0
112 20250214 184600 131647100 7360 7360 7360 7360 0
113 20250214 184500 131647100 7360 7360 7360 7360 0
114 20250214 184400 131647100 7360 7360 7360 7360 0
115 20250214 184300 131647100 7360 7360 7360 7360 0
116 20250214 184200 131647100 7360 7360 7360 7360 0
117 20250214 184100 131647100 7360 7360 7360 7360 0
118 20250214 184000 131647100 7360 7360 7360 7360 0
119 20250214 183900 131647100 7360 7360 7360 7360 0
120 20250214 183800 131647100 7360 7360 7360 7360 0
121 20250214 183700 131647100 7360 7360 7360 7360 0
122 20250214 183600 131647100 7360 7360 7360 7360 366
123 20250214 183500 131647100 7360 7360 7360 7360 0
124 20250214 183400 131647100 7360 7360 7360 7360 0
125 20250214 183300 131647100 7360 7360 7360 7360 0
126 20250214 183200 131647100 7360 7360 7360 7360 0
127 20250214 183100 131647100 7360 7360 7360 7360 0
128 20250214 183000 131647100 7360 7360 7360 7360 0
129 20250214 182900 131647100 7360 7360 7360 7360 0
130 20250214 182800 131647100 7360 7360 7360 7360 0
131 20250214 182700 131647100 7360 7360 7360 7360 0
132 20250214 182600 131647100 7360 7360 7360 7360 0
133 20250214 182500 131647100 7360 7360 7360 7360 0
134 20250214 182400 131647100 7360 7360 7360 7360 0
135 20250214 182300 131647100 7360 7360 7360 7360 0
136 20250214 182200 131647100 7360 7360 7360 7360 0
137 20250214 182100 131647100 7360 7360 7360 7360 0
138 20250214 182000 131647100 7360 7360 7360 7360 0
139 20250214 181900 131647100 7360 7360 7360 7360 0
140 20250214 181800 131647100 7360 7360 7360 7360 0
141 20250214 181700 131647100 7360 7360 7360 7360 0
142 20250214 181600 131647100 7360 7360 7360 7360 0
143 20250214 181500 131647100 7360 7360 7360 7360 0
144 20250214 181400 131647100 7360 7360 7360 7360 0
145 20250214 181300 131647100 7360 7360 7360 7360 0
146 20250214 181200 131647100 7360 7360 7360 7360 0
147 20250214 181100 131647100 7360 7360 7360 7360 0
148 20250214 181000 131647100 7360 7360 7360 7360 0
149 20250214 180900 131647100 7360 7360 7360 7360 0
150 20250214 180800 131647100 7360 7360 7360 7360 0
151 20250214 180700 131647100 7360 7360 7360 7360 0
152 20250214 180600 131647100 7360 7360 7360 7360 366
153 20250214 180500 131647100 7360 7360 7360 7360 0
154 20250214 180400 131647100 7360 7360 7360 7360 0
155 20250214 180300 131647100 7360 7360 7360 7360 0
156 20250214 180200 131647100 7360 7360 7360 7360 0
157 20250214 180100 131647100 7360 7360 7360 7360 0
158 20250214 180000 131647100 7360 7360 7360 7360 0
159 20250214 175900 131647100 7360 7360 7360 7360 0
160 20250214 175800 131647100 7360 7360 7360 7360 0
161 20250214 175700 131647100 7360 7360 7360 7360 0
162 20250214 175600 131647100 7360 7360 7360 7360 0
163 20250214 175500 131647100 7360 7360 7360 7360 0
164 20250214 175400 131647100 7360 7360 7360 7360 0
165 20250214 175300 131647100 7360 7360 7360 7360 0
166 20250214 175200 131647100 7360 7360 7360 7360 0
167 20250214 175100 131647100 7360 7360 7360 7360 0
168 20250214 175000 131647100 7360 7360 7360 7360 0
169 20250214 174900 131647100 7360 7360 7360 7360 0
170 20250214 174800 131647100 7360 7360 7360 7360 0
171 20250214 174700 131647100 7360 7360 7360 7360 0
172 20250214 174600 131647100 7360 7360 7360 7360 0
173 20250214 174500 131647100 7360 7360 7360 7360 0
174 20250214 174400 131647100 7360 7360 7360 7360 0
175 20250214 174300 131647100 7360 7360 7360 7360 0
176 20250214 174200 131647100 7360 7360 7360 7360 0
177 20250214 174100 131647100 7360 7360 7360 7360 0
178 20250214 174000 131647100 7360 7360 7360 7360 0
179 20250214 173900 131647100 7360 7360 7360 7360 0
180 20250214 173800 131647100 7360 7360 7360 7360 0
181 20250214 173700 131647100 7360 7360 7360 7360 0
182 20250214 173600 131647100 7360 7360 7360 7360 366
183 20250214 173500 131647100 7360 7360 7360 7360 0
184 20250214 173400 131647100 7360 7360 7360 7360 0
185 20250214 173300 131647100 7360 7360 7360 7360 0
186 20250214 173200 131647100 7360 7360 7360 7360 0
187 20250214 173100 131647100 7360 7360 7360 7360 0
188 20250214 173000 131647100 7360 7360 7360 7360 0
189 20250214 172900 131647100 7360 7360 7360 7360 0
190 20250214 172800 131647100 7360 7360 7360 7360 0
191 20250214 172700 131647100 7360 7360 7360 7360 0
192 20250214 172600 131647100 7360 7360 7360 7360 0
193 20250214 172500 131647100 7360 7360 7360 7360 0
194 20250214 172400 131647100 7360 7360 7360 7360 0
195 20250214 172300 131647100 7360 7360 7360 7360 0
196 20250214 172200 131647100 7360 7360 7360 7360 0
197 20250214 172100 131647100 7360 7360 7360 7360 0
198 20250214 172000 131647100 7360 7360 7360 7360 0
199 20250214 171900 131647100 7360 7360 7360 7360 0
200 20250214 171800 131647100 7360 7360 7360 7360 0
201 20250214 171700 131647100 7360 7360 7360 7360 0
202 20250214 171600 131647100 7360 7360 7360 7360 0
203 20250214 171500 131647100 7360 7360 7360 7360 0
204 20250214 171400 131647100 7360 7360 7360 7360 0
205 20250214 171300 131647100 7360 7360 7360 7360 0
206 20250214 171200 131647100 7360 7360 7360 7360 0
207 20250214 171100 131647100 7360 7360 7360 7360 0
208 20250214 171000 131647100 7360 7360 7360 7360 0
209 20250214 170900 131647100 7360 7360 7360 7360 0
210 20250214 170800 131647100 7360 7360 7360 7360 0
211 20250214 170700 131647100 7360 7360 7360 7360 0
212 20250214 170600 131647100 7360 7360 7360 7360 366
213 20250214 170500 131647100 7360 7360 7360 7360 0
214 20250214 170400 131647100 7360 7360 7360 7360 0
215 20250214 170300 131647100 7360 7360 7360 7360 0
216 20250214 170200 131647100 7360 7360 7360 7360 0
217 20250214 170100 131647100 7360 7360 7360 7360 0
218 20250214 170000 131647100 7360 7360 7360 7360 0
219 20250214 165900 131647100 7360 7360 7360 7360 0
220 20250214 165800 131647100 7360 7360 7360 7360 0
221 20250214 165700 131647100 7360 7360 7360 7360 0
222 20250214 165600 131647100 7360 7360 7360 7360 0
223 20250214 165500 131647100 7360 7360 7360 7360 0
224 20250214 165400 131647100 7360 7360 7360 7360 0
225 20250214 165300 131647100 7360 7360 7360 7360 0
226 20250214 165200 131647100 7360 7360 7360 7360 0
227 20250214 165100 131647100 7360 7360 7360 7360 0
228 20250214 165000 131647100 7360 7360 7360 7360 0
229 20250214 164900 131647100 7360 7360 7360 7360 0
230 20250214 164800 131647100 7360 7360 7360 7360 0
231 20250214 164700 131647100 7360 7360 7360 7360 0
232 20250214 164600 131647100 7360 7360 7360 7360 0
233 20250214 164500 131647100 7360 7360 7360 7360 0
234 20250214 164400 131647100 7360 7360 7360 7360 0
235 20250214 164300 131647100 7360 7360 7360 7360 0
236 20250214 164200 131647100 7360 7360 7360 7360 0
237 20250214 164100 131647100 7360 7360 7360 7360 0
238 20250214 164000 131647100 7360 7360 7360 7360 0
239 20250214 163900 131647100 7360 7360 7360 7360 0
240 20250214 163800 131647100 7360 7360 7360 7360 0
241 20250214 163700 131647100 7360 7360 7360 7360 0
242 20250214 163600 131647100 7360 7360 7360 7360 366
243 20250214 163500 131647100 7360 7360 7360 7360 0
244 20250214 163400 131647100 7360 7360 7360 7360 0
245 20250214 163300 131647100 7360 7360 7360 7360 0
246 20250214 163200 131647100 7360 7360 7360 7360 0
247 20250214 163100 131647100 7360 7360 7360 7360 0
248 20250214 163000 131647100 7360 7360 7360 7360 0
249 20250214 162900 131647100 7360 7360 7360 7360 0
250 20250214 162800 131647100 7360 7360 7360 7360 0
251 20250214 162700 131647100 7360 7360 7360 7360 0
252 20250214 162600 131647100 7360 7360 7360 7360 0
253 20250214 162500 131647100 7360 7360 7360 7360 0
254 20250214 162400 131647100 7360 7360 7360 7360 0
255 20250214 162300 131647100 7360 7360 7360 7360 0
256 20250214 162200 131647100 7360 7360 7360 7360 0
257 20250214 162100 131647100 7360 7360 7360 7360 0
258 20250214 162000 131647100 7360 7360 7360 7360 0
259 20250214 161900 131647100 7360 7360 7360 7360 0
260 20250214 161800 131647100 7360 7360 7360 7360 0
261 20250214 161700 131647100 7360 7360 7360 7360 0
262 20250214 161600 131647100 7360 7360 7360 7360 0
263 20250214 161500 131647100 7360 7360 7360 7360 0
264 20250214 161400 131647100 7360 7360 7360 7360 0
265 20250214 161300 131647100 7360 7360 7360 7360 0
266 20250214 161200 131647100 7360 7360 7360 7360 0
267 20250214 161100 131647100 7360 7360 7360 7360 0
268 20250214 161000 131647100 7360 7360 7360 7360 0
269 20250214 160900 131647100 7360 7360 7360 7360 0
270 20250214 160800 131647100 7360 7360 7360 7360 0
271 20250214 160700 131647100 7360 7360 7360 7360 0
272 20250214 160600 131647100 7360 7360 7360 7360 366
273 20250214 160500 131647100 7360 7360 7360 7360 0
274 20250214 160400 131647100 7360 7360 7360 7360 0
275 20250214 160300 131647100 7360 7360 7360 7360 0
276 20250214 160200 131647100 7360 7360 7360 7360 0
277 20250214 160100 131647100 7360 7360 7360 7360 0
278 20250214 160000 131647100 7360 7360 7360 7360 0
279 20250214 155900 131647100 7360 7360 7360 7360 0
280 20250214 155800 131647100 7360 7360 7360 7360 0
281 20250214 155700 131647100 7360 7360 7360 7360 0
282 20250214 155600 131647100 7360 7360 7360 7360 0
283 20250214 155500 131647100 7360 7360 7360 7360 0
284 20250214 155400 131647100 7360 7360 7360 7360 0
285 20250214 155300 131647100 7360 7360 7360 7360 0
286 20250214 155200 131647100 7360 7360 7360 7360 0
287 20250214 155100 131647100 7360 7360 7360 7360 0
288 20250214 155000 131647100 7360 7360 7360 7360 0
289 20250214 154900 131647100 7360 7360 7360 7360 0
290 20250214 154800 131647100 7360 7360 7360 7360 0
291 20250214 154700 131647100 7360 7360 7360 7360 0
292 20250214 154600 131647100 7360 7360 7360 7360 0
293 20250214 154500 131647100 7360 7360 7360 7360 0
294 20250214 154400 131647100 7360 7360 7360 7360 0
295 20250214 154300 131647100 7360 7360 7360 7360 0
296 20250214 154200 131647100 7360 7360 7360 7360 0
297 20250214 154100 131647100 7360 7360 7360 7360 0
298 20250214 154000 131647100 7360 7360 7360 7360 0
299 20250214 153900 131647100 7360 7360 7360 7360 0
300 20250214 153800 131647100 7360 7360 7360 7360 0
301 20250214 153700 131647100 7360 7360 7360 7360 0
302 20250214 153600 131647100 7360 7360 7360 7360 366
303 20250214 153500 131647100 7360 7360 7360 7360 0
304 20250214 153400 131647100 7360 7360 7360 7360 0
305 20250214 153300 131647100 7360 7360 7360 7360 0
306 20250214 153200 131647100 7360 7360 7360 7360 0
307 20250214 153100 131647100 7360 7360 7360 7360 0
308 20250214 153000 131647100 7360 7360 7360 7360 366
309 20250214 152900 128953340 7380 7380 7380 7380 0
310 20250214 152800 128953340 7380 7380 7380 7380 0
311 20250214 152700 128953340 7380 7380 7380 7380 0
312 20250214 152600 128953340 7380 7380 7380 7380 0
313 20250214 152500 128953340 7380 7380 7380 7380 0
314 20250214 152400 128953340 7380 7380 7380 7380 0
315 20250214 152300 128953340 7380 7380 7380 7380 0
316 20250214 152200 128953340 7380 7380 7380 7380 0
317 20250214 152100 128953340 7380 7380 7380 7380 0
318 20250214 152000 128953340 7380 7380 7380 7380 0
319 20250214 151900 128953340 7380 7360 7380 7360 38
320 20250214 151800 128673620 7380 7380 7380 7380 1
321 20250214 151700 128666240 7370 7360 7380 7360 28
322 20250214 151600 128460130 7380 7380 7380 7360 193
323 20250214 151500 127038640 7380 7380 7380 7380 0
324 20250214 151400 127038640 7380 7380 7380 7380 0
325 20250214 151300 127038640 7380 7380 7380 7380 0
326 20250214 151200 127038640 7380 7380 7380 7380 5
327 20250214 151100 127001740 7390 7390 7390 7390 0
328 20250214 151000 127001740 7390 7390 7390 7390 0
329 20250214 150900 127001740 7390 7390 7390 7390 0
330 20250214 150800 127001740 7390 7390 7390 7390 1
331 20250214 150700 126994350 7390 7390 7390 7390 0
332 20250214 150600 126994350 7390 7390 7390 7390 0
333 20250214 150500 126994350 7390 7390 7390 7390 0
334 20250214 150400 126994350 7390 7390 7390 7390 0
335 20250214 150300 126994350 7390 7390 7390 7390 0
336 20250214 150200 126994350 7390 7390 7390 7390 0
337 20250214 150100 126994350 7390 7390 7390 7390 0
338 20250214 150000 126994350 7390 7390 7390 7390 0
339 20250214 145900 126994350 7390 7390 7390 7390 1
340 20250214 145800 126986960 7390 7390 7390 7390 0
341 20250214 145700 126986960 7390 7390 7390 7390 0
342 20250214 145600 126986960 7390 7380 7390 7380 19
343 20250214 145500 126846730 7380 7370 7380 7370 65
344 20250214 145400 126367170 7380 7400 7400 7380 152
345 20250214 145300 125245180 7410 7410 7410 7410 1
346 20250214 145200 125237770 7400 7400 7400 7400 51
347 20250214 145100 124860370 7410 7410 7410 7410 0
348 20250214 145000 124860370 7410 7410 7410 7410 0
349 20250214 144900 124860370 7410 7410 7410 7410 0
350 20250214 144800 124860370 7410 7410 7410 7410 0
351 20250214 144700 124860370 7410 7410 7410 7410 0
352 20250214 144600 124860370 7410 7410 7410 7410 0
353 20250214 144500 124860370 7410 7410 7410 7410 2
354 20250214 144400 124845550 7410 7410 7410 7410 2
355 20250214 144300 124830730 7410 7410 7410 7410 1
356 20250214 144200 124823320 7400 7400 7400 7400 58
357 20250214 144100 124394120 7400 7400 7400 7400 5
358 20250214 144000 124357120 7400 7400 7400 7400 1
359 20250214 143900 124349720 7400 7400 7400 7400 0
360 20250214 143800 124349720 7400 7390 7400 7390 121
361 20250214 143700 123455520 7390 7390 7390 7390 0
362 20250214 143600 123455520 7390 7390 7390 7390 0
363 20250214 143500 123455520 7390 7390 7390 7390 14
364 20250214 143400 123352060 7400 7400 7400 7400 0
365 20250214 143300 123352060 7400 7400 7400 7400 0
366 20250214 143200 123352060 7400 7400 7400 7400 0
367 20250214 143100 123352060 7400 7400 7400 7400 5
368 20250214 143000 123315060 7400 7400 7400 7400 0
369 20250214 142900 123315060 7400 7400 7400 7400 0
370 20250214 142800 123315060 7400 7400 7400 7400 0
371 20250214 142700 123315060 7400 7400 7400 7400 0
372 20250214 142600 123315060 7400 7400 7400 7400 0
373 20250214 142500 123315060 7400 7400 7400 7400 0
374 20250214 142400 123315060 7400 7410 7410 7390 35
375 20250214 142300 123056330 7410 7410 7410 7410 0
376 20250214 142200 123056330 7410 7410 7410 7410 0
377 20250214 142100 123056330 7410 7410 7410 7410 0
378 20250214 142000 123056330 7410 7410 7410 7410 0
379 20250214 141900 123056330 7410 7410 7410 7410 0
380 20250214 141800 123056330 7410 7410 7410 7410 0
381 20250214 141700 123056330 7410 7410 7410 7410 0
382 20250214 141600 123056330 7410 7410 7410 7410 10
383 20250214 141500 122982230 7410 7410 7410 7410 0
384 20250214 141400 122982230 7410 7410 7410 7410 0
385 20250214 141300 122982230 7410 7410 7410 7410 0
386 20250214 141200 122982230 7410 7410 7410 7410 0
387 20250214 141100 122982230 7410 7410 7410 7410 0
388 20250214 141000 122982230 7410 7410 7410 7410 1
389 20250214 140900 122974820 7400 7410 7410 7400 263
390 20250214 140800 121028600 7420 7420 7420 7420 100
391 20250214 140700 120286600 7420 7420 7420 7420 0
392 20250214 140600 120286600 7420 7420 7420 7420 10
393 20250214 140500 120212400 7420 7420 7420 7420 1
394 20250214 140400 120204980 7420 7420 7420 7420 0
395 20250214 140300 120204980 7420 7420 7420 7420 0
396 20250214 140200 120204980 7420 7420 7420 7420 0
397 20250214 140100 120204980 7420 7420 7420 7420 0
398 20250214 140000 120204980 7420 7420 7420 7420 1
399 20250214 135900 120197560 7410 7410 7410 7410 0
400 20250214 135800 120197560 7410 7410 7410 7410 0
401 20250214 135700 120197560 7410 7410 7410 7410 15
402 20250214 135600 120086410 7420 7420 7420 7420 17
403 20250214 135500 119960270 7430 7430 7430 7430 0
404 20250214 135400 119960270 7430 7430 7430 7430 0
405 20250214 135300 119960270 7430 7430 7430 7430 0
406 20250214 135200 119960270 7430 7430 7430 7430 10
407 20250214 135100 119885970 7430 7430 7430 7430 0
408 20250214 135000 119885970 7430 7430 7430 7430 3
409 20250214 134900 119863680 7430 7430 7430 7430 0
410 20250214 134800 119863680 7430 7430 7430 7430 0
411 20250214 134700 119863680 7430 7430 7430 7430 0
412 20250214 134600 119863680 7430 7430 7430 7430 0
413 20250214 134500 119863680 7430 7430 7430 7430 0
414 20250214 134400 119863680 7430 7430 7430 7430 0
415 20250214 134300 119863680 7430 7430 7430 7430 2
416 20250214 134200 119848820 7430 7430 7430 7430 0
417 20250214 134100 119848820 7430 7430 7430 7430 0
418 20250214 134000 119848820 7430 7430 7430 7430 0
419 20250214 133900 119848820 7430 7430 7430 7430 0
420 20250214 133800 119848820 7430 7430 7430 7430 0
421 20250214 133700 119848820 7430 7430 7430 7430 1
422 20250214 133600 119841390 7430 7430 7430 7430 52
423 20250214 133500 119455030 7430 7430 7430 7430 0
424 20250214 133400 119455030 7430 7430 7430 7430 0
425 20250214 133300 119455030 7430 7430 7430 7430 0
426 20250214 133200 119455030 7430 7430 7430 7430 0
427 20250214 133100 119455030 7430 7430 7430 7430 112
428 20250214 133000 118622870 7440 7440 7440 7440 0
429 20250214 132900 118622870 7440 7440 7440 7440 0
430 20250214 132800 118622870 7440 7440 7440 7440 0
431 20250214 132700 118622870 7440 7440 7440 7440 0
432 20250214 132600 118622870 7440 7440 7440 7440 0
433 20250214 132500 118622870 7440 7440 7440 7440 0
434 20250214 132400 118622870 7440 7440 7440 7440 0
435 20250214 132300 118622870 7440 7430 7440 7430 189
436 20250214 132200 117218590 7430 7430 7430 7430 0
437 20250214 132100 117218590 7430 7430 7430 7430 136
438 20250214 132000 116208110 7430 7430 7430 7430 0
439 20250214 131900 116208110 7430 7430 7430 7430 0
440 20250214 131800 116208110 7430 7430 7430 7430 0
441 20250214 131700 116208110 7430 7430 7430 7430 10
442 20250214 131600 116133810 7430 7430 7430 7430 0
443 20250214 131500 116133810 7430 7430 7430 7430 1
444 20250214 131400 116126380 7420 7420 7420 7420 0
445 20250214 131300 116126380 7420 7420 7420 7420 0
446 20250214 131200 116126380 7420 7420 7420 7420 0
447 20250214 131100 116126380 7420 7420 7420 7420 40
448 20250214 131000 115829580 7430 7430 7430 7430 0
449 20250214 130900 115829580 7430 7430 7430 7430 0
450 20250214 130800 115829580 7430 7430 7430 7430 0
451 20250214 130700 115829580 7430 7430 7430 7430 0
452 20250214 130600 115829580 7430 7430 7430 7430 0
453 20250214 130500 115829580 7430 7430 7430 7430 1
454 20250214 130400 115822150 7430 7430 7430 7430 4
455 20250214 130300 115792430 7430 7430 7430 7430 0
456 20250214 130200 115792430 7430 7430 7430 7430 1
457 20250214 130100 115785000 7430 7430 7430 7430 0
458 20250214 130000 115785000 7430 7430 7430 7430 0
459 20250214 125900 115785000 7430 7430 7430 7430 0
460 20250214 125800 115785000 7430 7430 7430 7430 136
461 20250214 125700 114774520 7430 7430 7430 7430 0
462 20250214 125600 114774520 7430 7430 7430 7430 0
463 20250214 125500 114774520 7430 7430 7430 7430 0
464 20250214 125400 114774520 7430 7430 7430 7430 2
465 20250214 125300 114759660 7430 7430 7430 7430 3
466 20250214 125200 114737370 7430 7430 7430 7430 0
467 20250214 125100 114737370 7430 7430 7430 7430 10
468 20250214 125000 114663070 7440 7440 7440 7440 0
469 20250214 124900 114663070 7440 7440 7440 7440 0
470 20250214 124800 114663070 7440 7440 7440 7440 5
471 20250214 124700 114625870 7440 7440 7440 7440 0
472 20250214 124600 114625870 7440 7440 7440 7440 1
473 20250214 124500 114618430 7440 7440 7440 7440 0
474 20250214 124400 114618430 7440 7440 7440 7440 5
475 20250214 124300 114581230 7440 7450 7450 7400 27
476 20250214 124200 114380730 7430 7430 7430 7430 0
477 20250214 124100 114380730 7430 7400 7430 7400 3442
478 20250214 124000 88898440 7400 7400 7400 7400 866
479 20250214 123900 82490040 7400 7400 7400 7400 162
480 20250214 123800 81291240 7400 7400 7400 7400 277
481 20250214 123700 79241440 7400 7400 7400 7400 0
482 20250214 123600 79241440 7400 7400 7400 7400 10
483 20250214 123500 79167440 7400 7370 7400 7370 126
484 20250214 123400 78238790 7400 7400 7400 7400 0
485 20250214 123300 78238790 7400 7390 7400 7390 100
486 20250214 123200 77499470 7400 7400 7400 7400 0
487 20250214 123100 77499470 7400 7390 7400 7390 55
488 20250214 123000 77092570 7400 7400 7400 7400 0
489 20250214 122900 77092570 7400 7400 7400 7400 67
490 20250214 122800 76596770 7400 7400 7400 7400 613
491 20250214 122700 72060570 7400 7400 7400 7400 28
492 20250214 122600 71853370 7400 7400 7400 7400 2
493 20250214 122500 71838570 7400 7400 7400 7400 4
494 20250214 122400 71808970 7400 7400 7400 7400 2
495 20250214 122300 71794170 7400 7400 7400 7400 0
496 20250214 122200 71794170 7400 7400 7400 7400 0
497 20250214 122100 71794170 7400 7400 7400 7400 174
498 20250214 122000 70506570 7400 7400 7400 7400 400
499 20250214 121900 67546570 7400 7390 7400 7390 39
500 20250214 121800 67258350 7390 7390 7390 7390 12
501 20250214 121700 67169670 7390 7390 7390 7390 19
502 20250214 121600 67029260 7350 7340 7350 7340 1146
503 20250214 121500 58606460 7350 7350 7350 7350 24
504 20250214 121400 58430060 7350 7350 7350 7350 13
505 20250214 121300 58334510 7350 7350 7350 7350 7
506 20250214 121200 58283060 7350 7350 7350 7350 283
507 20250214 121100 56203010 7350 7350 7350 7350 2
508 20250214 121000 56188310 7350 7350 7350 7350 4
509 20250214 120900 56158910 7350 7350 7350 7350 0
510 20250214 120800 56158910 7350 7350 7350 7350 12
511 20250214 120700 56070710 7350 7350 7350 7350 64
512 20250214 120600 55600310 7350 7350 7350 7350 202
513 20250214 120500 54115610 7350 7350 7350 7350 2
514 20250214 120400 54100910 7350 7350 7350 7350 364
515 20250214 120300 51425510 7350 7350 7350 7350 0
516 20250214 120200 51425510 7350 7350 7350 7350 0
517 20250214 120100 51425510 7350 7350 7350 7350 0
518 20250214 120000 51425510 7350 7350 7350 7350 0
519 20250214 115900 51425510 7350 7350 7350 7350 0
520 20250214 115800 51425510 7350 7350 7350 7350 0
521 20250214 115700 51425510 7350 7350 7350 7350 0
522 20250214 115600 51425510 7350 7350 7350 7350 0
523 20250214 115500 51425510 7350 7350 7350 7350 1
524 20250214 115400 51418160 7350 7350 7350 7350 30
525 20250214 115300 51197660 7360 7360 7360 7360 200
526 20250214 115200 49725660 7360 7360 7360 7360 0
527 20250214 115100 49725660 7360 7360 7360 7360 0
528 20250214 115000 49725660 7360 7360 7360 7360 0
529 20250214 114900 49725660 7360 7360 7360 7360 0
530 20250214 114800 49725660 7360 7360 7360 7360 0
531 20250214 114700 49725660 7360 7360 7360 7360 0
532 20250214 114600 49725660 7360 7360 7360 7360 0
533 20250214 114500 49725660 7360 7360 7360 7360 400
534 20250214 114400 46781660 7400 7400 7400 7400 0
535 20250214 114300 46781660 7400 7400 7400 7400 0
536 20250214 114200 46781660 7400 7400 7400 7400 0
537 20250214 114100 46781660 7400 7400 7400 7400 0
538 20250214 114000 46781660 7400 7400 7400 7400 675
539 20250214 113900 41786660 7400 7400 7400 7400 0
540 20250214 113800 41786660 7400 7400 7400 7400 0
541 20250214 113700 41786660 7400 7400 7400 7400 0
542 20250214 113600 41786660 7400 7370 7400 7360 281
543 20250214 113500 39715960 7400 7400 7400 7400 1
544 20250214 113400 39708560 7400 7400 7400 7400 0
545 20250214 113300 39708560 7400 7400 7400 7400 0
546 20250214 113200 39708560 7400 7400 7400 7400 8
547 20250214 113100 39649360 7400 7400 7400 7400 0
548 20250214 113000 39649360 7400 7400 7400 7400 100
549 20250214 112900 38909360 7400 7400 7400 7400 0
550 20250214 112800 38909360 7400 7400 7400 7400 0
551 20250214 112700 38909360 7400 7400 7400 7400 1
552 20250214 112600 38901960 7360 7360 7360 7360 70
553 20250214 112500 38386760 7400 7400 7400 7400 0
554 20250214 112400 38386760 7400 7400 7400 7400 0
555 20250214 112300 38386760 7400 7400 7400 7400 0
556 20250214 112200 38386760 7400 7380 7400 7360 216
557 20250214 112100 36796940 7390 7390 7390 7390 50
558 20250214 112000 36427440 7400 7400 7400 7400 0
559 20250214 111900 36427440 7400 7400 7400 7400 0
560 20250214 111800 36427440 7400 7400 7400 7400 0
561 20250214 111700 36427440 7400 7400 7400 7400 0
562 20250214 111600 36427440 7400 7400 7400 7400 1
563 20250214 111500 36420040 7400 7400 7400 7400 1
564 20250214 111400 36412640 7400 7400 7400 7400 0
565 20250214 111300 36412640 7400 7400 7400 7400 0
566 20250214 111200 36412640 7400 7400 7400 7400 140
567 20250214 111100 35376640 7400 7400 7400 7400 0
568 20250214 111000 35376640 7400 7400 7400 7400 0
569 20250214 110900 35376640 7400 7400 7400 7400 0
570 20250214 110800 35376640 7400 7400 7400 7400 0
571 20250214 110700 35376640 7400 7400 7400 7400 0
572 20250214 110600 35376640 7400 7400 7400 7400 3
573 20250214 110500 35354440 7400 7400 7400 7400 0
574 20250214 110400 35354440 7400 7400 7400 7400 0
575 20250214 110300 35354440 7400 7400 7400 7400 0
576 20250214 110200 35354440 7400 7400 7400 7400 1
577 20250214 110100 35347040 7400 7400 7400 7400 0
578 20250214 110000 35347040 7400 7400 7400 7400 1
579 20250214 105900 35339640 7360 7360 7360 7360 0
580 20250214 105800 35339640 7360 7360 7360 7360 0
581 20250214 105700 35339640 7360 7360 7360 7360 0
582 20250214 105600 35339640 7360 7360 7360 7360 0
583 20250214 105500 35339640 7360 7360 7360 7360 0
584 20250214 105400 35339640 7360 7360 7360 7360 0
585 20250214 105300 35339640 7360 7360 7360 7360 0
586 20250214 105200 35339640 7360 7360 7360 7360 15
587 20250214 105100 35229240 7400 7400 7400 7400 14
588 20250214 105000 35125640 7400 7400 7400 7400 0
589 20250214 104900 35125640 7400 7400 7400 7400 2
590 20250214 104800 35110840 7400 7400 7400 7400 0
591 20250214 104700 35110840 7400 7400 7400 7400 0
592 20250214 104600 35110840 7400 7400 7400 7400 0
593 20250214 104500 35110840 7400 7400 7400 7400 0
594 20250214 104400 35110840 7400 7400 7400 7400 0
595 20250214 104300 35110840 7400 7400 7400 7400 0
596 20250214 104200 35110840 7400 7400 7400 7400 101
597 20250214 104100 34363440 7400 7400 7400 7400 100
598 20250214 104000 33623440 7400 7400 7400 7400 1
599 20250214 103900 33616040 7360 7360 7360 7360 0
600 20250214 103800 33616040 7360 7360 7360 7360 40
601 20250214 103700 33321640 7400 7400 7400 7400 0
602 20250214 103600 33321640 7400 7400 7400 7400 3
603 20250214 103500 33299440 7400 7400 7400 7400 0
604 20250214 103400 33299440 7400 7400 7400 7400 0
605 20250214 103300 33299440 7400 7400 7400 7400 0
606 20250214 103200 33299440 7400 7400 7400 7400 0
607 20250214 103100 33299440 7400 7400 7400 7400 0
608 20250214 103000 33299440 7400 7380 7400 7380 277
609 20250214 102900 31250710 7380 7380 7380 7380 1
610 20250214 102800 31243330 7360 7380 7390 7360 81
611 20250214 102700 30646140 7390 7390 7390 7390 0
612 20250214 102600 30646140 7390 7390 7390 7390 0
613 20250214 102500 30646140 7390 7390 7390 7390 1
614 20250214 102400 30638750 7330 7330 7330 7330 0
615 20250214 102300 30638750 7330 7330 7330 7330 129
616 20250214 102200 29693180 7330 7330 7330 7330 0
617 20250214 102100 29693180 7330 7330 7330 7330 2
618 20250214 102000 29678520 7330 7330 7330 7330 0
619 20250214 101900 29678520 7330 7330 7330 7330 1
620 20250214 101800 29671190 7330 7330 7330 7330 32
621 20250214 101700 29436630 7320 7320 7320 7320 0
622 20250214 101600 29436630 7320 7350 7350 7320 163
623 20250214 101500 28243430 7350 7350 7350 7350 101
624 20250214 101400 27501080 7390 7390 7390 7390 0
625 20250214 101300 27501080 7390 7390 7390 7390 2
626 20250214 101200 27486300 7390 7390 7390 7390 0
627 20250214 101100 27486300 7390 7390 7390 7390 13
628 20250214 101000 27390230 7390 7390 7390 7390 0
629 20250214 100900 27390230 7390 7390 7390 7390 1
630 20250214 100800 27382840 7320 7320 7320 7320 0
631 20250214 100700 27382840 7320 7320 7320 7320 73
632 20250214 100600 26848480 7320 7340 7340 7320 545
633 20250214 100500 22856390 7400 7400 7400 7400 0
634 20250214 100400 22856390 7400 7400 7400 7400 0
635 20250214 100300 22856390 7400 7400 7400 7400 1
636 20250214 100200 22848990 7400 7400 7400 7400 0
637 20250214 100100 22848990 7400 7400 7400 7400 8
638 20250214 100000 22789790 7400 7400 7400 7400 2
639 20250214 095900 22774990 7400 7400 7400 7350 10
640 20250214 095800 22701040 7350 7350 7350 7350 0
641 20250214 095700 22701040 7350 7350 7350 7350 0
642 20250214 095600 22701040 7350 7350 7350 7350 21
643 20250214 095500 22546690 7350 7350 7350 7350 6
644 20250214 095400 22502590 7330 7330 7330 7330 3
645 20250214 095300 22480600 7320 7320 7320 7320 0
646 20250214 095200 22480600 7320 7320 7320 7320 0
647 20250214 095100 22480600 7320 7330 7330 7320 134
648 20250214 095000 21499420 7330 7330 7330 7330 180
649 20250214 094900 20180020 7350 7350 7350 7350 502
650 20250214 094800 16490320 7350 7350 7350 7350 20
651 20250214 094700 16343320 7400 7350 7400 7350 103
652 20250214 094600 15586120 7400 7390 7400 7390 18
653 20250214 094500 15453090 7390 7390 7390 7390 9
654 20250214 094400 15386580 7350 7350 7350 7350 0
655 20250214 094300 15386580 7350 7350 7350 7350 0
656 20250214 094200 15386580 7350 7390 7390 7350 22
657 20250214 094100 15224760 7410 7410 7410 7410 0
658 20250214 094000 15224760 7410 7410 7410 7410 0
659 20250214 093900 15224760 7410 7360 7410 7350 199
660 20250214 093800 13760860 7410 7410 7410 7410 0
661 20250214 093700 13760860 7410 7410 7410 7410 1
662 20250214 093600 13753450 7360 7370 7370 7360 381
663 20250214 093500 10947720 7370 7370 7370 7370 30
664 20250214 093400 10726620 7410 7410 7410 7410 0
665 20250214 093300 10726620 7410 7410 7410 7410 0
666 20250214 093200 10726620 7410 7410 7410 7410 4
667 20250214 093100 10696980 7410 7410 7410 7410 1
668 20250214 093000 10689570 7370 7400 7420 7370 7
669 20250214 092900 10637700 7360 7360 7360 7360 0
670 20250214 092800 10637700 7360 7420 7420 7360 48
671 20250214 092700 10283700 7420 7420 7420 7420 3
672 20250214 092600 10261440 7400 7400 7400 7400 0
673 20250214 092500 10261440 7400 7420 7420 7400 380
674 20250214 092400 7449410 7400 7400 7400 7400 0
675 20250214 092300 7449410 7400 7420 7420 7400 16
676 20250214 092200 7330980 7430 7430 7430 7430 5
677 20250214 092100 7293830 7430 7440 7440 7400 115
678 20250214 092000 6441760 7450 7450 7450 7450 0
679 20250214 091900 6441760 7450 7450 7450 7450 0
680 20250214 091800 6441760 7450 7470 7470 7450 3
681 20250214 091700 6419380 7430 7430 7430 7430 40
682 20250214 091600 6122180 7470 7470 7470 7470 0
683 20250214 091500 6122180 7470 7470 7470 7470 20
684 20250214 091400 5972780 7470 7470 7470 7470 0
685 20250214 091300 5972780 7470 7470 7470 7470 0
686 20250214 091200 5972780 7470 7470 7470 7470 133
687 20250214 091100 4979270 7470 7470 7470 7470 1
688 20250214 091000 4971800 7470 7470 7470 7470 0
689 20250214 090900 4971800 7470 7470 7470 7470 0
690 20250214 090800 4971800 7470 7470 7470 7470 0
691 20250214 090700 4971800 7470 7470 7470 7470 0
692 20250214 090600 4971800 7470 7470 7470 7470 0
693 20250214 090500 4971800 7470 7470 7470 7470 65
694 20250214 090400 4486250 7470 7430 7470 7430 35
695 20250214 090300 4226160 7510 7510 7510 7510 0
696 20250214 090200 4226160 7510 7510 7510 7510 100
697 20250214 090100 3475160 7510 7560 7560 7430 8
698 20250214 090000 3415120 7440 7440 7520 7440 459